{"ticker": "COO", "overview": {"cik": "711404", "ticker": "COO", "name": "COOPER COMPANIES, INC.", "industry": "Ophthalmic Goods", "country": "United States", "sic": "3851", "announcements": [{"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001626337-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001626337-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001628280-26-041305", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040823", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039212", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029853", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001413087-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001628280-26-024273", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001181959-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001755794-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001670561-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001822841-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001413087-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001083781-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001337319-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001352090-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001076", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001628280-26-015620", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001628280-26-015231", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-24", "title": "Form DEFA14A", "accession": "0001628280-26-011120", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-24", "title": "Proxy statement", "accession": "0001628280-26-011110", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001565801-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001357705-26-000003", "price_sensitive": false}]}, "description": "COOPER COMPANIES, INC. trades as COO on the NASDAQ and is registered in the United States, classified under Ophthalmic Goods (SIC 3851). Privy Trades holds 1,350 insider filings for the company, from October 2001 to December 2025. Across those, 41 insiders disclosed 48 open-market purchases totalling $7.12M against 479 sales totalling $932.63M. The most recent filing on record is dated 1 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 48, "buy_sum": 7121268.961644, "sell_n": 479, "sell_sum": 932626447.5905, "net": -925505178.628856, "insiders": 41, "first_date": "2001-10-24", "last_date": "2025-12-22"}, "metrics": {"ticker": "COO", "has_prices": true, "as_of": "2026-08-07", "last": 74.23, "prev_close": 73.32, "change": 0.9100000000000108, "change_pct": 0.012411347517730644, "session_volume": 1561958.0, "vwap_5": 74.23691912591161, "vwap_20": 72.00185348137602, "vwap_60": 67.4015962800219, "vwap_250": 71.89011697095538, "high_52w": 84.32, "low_52w": 58.98, "avg_volume_20": 1937432.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001626337-26-000008", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Paul A. Keel", "who_key": "Keel Paul A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000162633726000008/0001626337-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179499}, {"id": "HOUSE-2026-20034906-T54", "src": "CONGRESS", "ticker": "COO", "cik": "", "company": "COOPER COMPANIES, INC.", "company_raw": "n Street Trust > Bank of America\nThe Cooper Companies, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys COO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216939}, {"id": "HOUSE-2026-20034713-T80", "src": "CONGRESS", "ticker": "COO", "cik": "", "company": "COOPER COMPANIES, INC.", "company_raw": "n Street Trust > Bank of America\nThe Cooper Companies, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys COO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227019}, {"id": "13DG-0001422849-26-000091", "src": "13DG", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Cooper Companies, Inc.", "who_key": "COOPER COMPANIES, 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": "Ophthalmic Goods", "country": "United States", "headline": "COOPER COMPANIES, INC. moves to a 4% passive stake in COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/0001422849-26-000091-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0002100119-26-000305", "src": "13DG", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Cooper Companies, Inc.", "who_key": "COOPER COMPANIES, 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": "Ophthalmic Goods", "country": "United States", "headline": "COOPER COMPANIES, INC. crosses 5% of COO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/0002100119-26-000305-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "0001352090-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135209026000001/0001352090-26-000001-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001337319-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Cynthia L. Lucchese", "who_key": "Lucchese Cynthia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000133731926000001/0001337319-26-000001-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001083781-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Teresa S. Madden", "who_key": "MADDEN TERESA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000108378126000001/0001083781-26-000001-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001413087-26-000005", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Walter M. Rosebrough Jr", "who_key": "Rosebrough Walter M Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000141308726000005/0001413087-26-000005-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001822841-26-000007", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Barbara Carbone", "who_key": "Carbone Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000182284126000007/0001822841-26-000007-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001670561-26-000002", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Colleen Jay", "who_key": "Jay Colleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000167056126000002/0001670561-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001755794-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Maria Rivas", "who_key": "Rivas Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000175579426000001/0001755794-26-000001-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001181959-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Robert S. Weiss", "who_key": "WEISS ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000118195926000001/0001181959-26-000001-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "0001413087-26-000006", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Walter M. Rosebrough Jr", "who_key": "Rosebrough Walter M Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000141308726000006/0001413087-26-000006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310539}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-366", "src": "CONGRESS", "ticker": "COO", "cik": "", "company": "COOPER COMPANIES, INC.", "company_raw": "The Cooper Companies, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "On the Hill: Sen. Alan Armstrong buys COO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "0001670561-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Colleen Jay", "who_key": "Jay Colleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 278321.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000167056126000001/0001670561-26-000001-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424299}, {"id": "0001565801-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Brian G. Andrews", "who_key": "Andrews Brian G", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 157365.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CFO files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156580126000001/0001565801-26-000001-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430059}, {"id": "0001368867-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Daniel G. McBride", "who_key": "McBride Daniel G", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 553230.1499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "C-suite exec files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000136886726000001/0001368867-26-000001-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430059}, {"id": "0001745369-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Holly R. Sheffield", "who_key": "Sheffield Holly R", "role": "President, CSI", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 319302.32999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "President files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000174536926000001/0001745369-26-000001-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430059}, {"id": "0001908671-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Gerard H. Warner III", "who_key": "Warner Gerard H III", "role": "President, CooperVision, Inc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 497533.04999999993, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "President files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000190867126000001/0001908671-26-000001-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430059}, {"id": "0001357705-26-000001", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Albert G. White III", "who_key": "White Albert G III", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 783001.47, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CEO files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135770526000001/0001357705-26-000001-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430059}, {"id": "0001337319-25-000002", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Cynthia L. Lucchese", "who_key": "Lucchese Cynthia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149963.04, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "The boardroom is buying: $150K of COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000133731925000002/0001337319-25-000002-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454539}, {"id": "0001755794-25-000003", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Maria Rivas", "who_key": "Rivas Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82130.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "The boardroom is buying: $82K of COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000175579425000003/0001755794-25-000003-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460299}, {"id": "0001352090-25-000012", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165000.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "COO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135209025000012/0001352090-25-000012-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461739}, {"id": "0001357705-25-000003", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Albert G. White III", "who_key": "White Albert G III", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 808000.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "That makes 5 insiders into COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135770525000003/0001357705-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463179}, {"id": "0001745369-25-000005", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Holly R. Sheffield", "who_key": "Sheffield Holly R", "role": "President, CSI", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99322.5, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "COO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000174536925000005/0001745369-25-000005-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463179}, {"id": "0001181959-25-000003", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Robert S. Weiss", "who_key": "WEISS ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Director files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000118195925000003/0001181959-25-000003-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468939}, {"id": "HOUSE-2026-20033762-T102", "src": "CONGRESS", "ticker": "COO", "cik": "", "company": "COOPER COMPANIES, INC.", "company_raw": "O: 150 Main Street Trust > Bank of America\nThe Cooper Companies, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys COO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471819}, {"id": "0001565801-25-000005", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Brian G. Andrews", "who_key": "Andrews Brian G", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "CFO files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156580125000005/0001565801-25-000005-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473259}, {"id": "0001368867-25-000003", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Daniel G. McBride", "who_key": "McBride Daniel G", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "C-suite exec files routine paperwork on COO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000136886725000003/0001368867-25-000003-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473259}], "recent_buys": [{"id": "0001337319-25-000002", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Cynthia L. Lucchese", "who_key": "Lucchese Cynthia L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149963.04, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "The boardroom is buying: $150K of COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000133731925000002/0001337319-25-000002-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454539}, {"id": "0001755794-25-000003", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Maria Rivas", "who_key": "Rivas Maria", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 82130.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "The boardroom is buying: $82K of COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000175579425000003/0001755794-25-000003-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460299}, {"id": "0001352090-25-000012", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 165000.0, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "COO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135209025000012/0001352090-25-000012-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461739}, {"id": "0001745369-25-000005", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Holly R. Sheffield", "who_key": "Sheffield Holly R", "role": "President, CSI", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99322.5, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "COO draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000174536925000005/0001745369-25-000005-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463179}, {"id": "0001357705-25-000003", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Albert G. White III", "who_key": "White Albert G III", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 808000.0, "score": 60.6, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "That makes 5 insiders into COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135770525000003/0001357705-25-000003-index.htm", "trade_date": "2025-12-16", "timestamp": "2025-12-16", "mins": 463179}, {"id": "0001352090-25-000005", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Lawrence Erik Kurzius", "who_key": "Kurzius Lawrence Erik", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136780.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Insider cluster: 6 buying COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135209025000005/0001352090-25-000005-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575499}, {"id": "0001562180-25-006125", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Albert G. White III", "who_key": "White Albert G III", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 683900.0, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Insider cluster: 6 buying COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218025006125/0001562180-25-006125-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610059}, {"id": "0001562180-25-006118", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Gerard H. Warner III", "who_key": "Warner Gerard H III", "role": "President, CooperVision, Inc.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100383.5, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Insider cluster: 6 buying COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218025006118/0001562180-25-006118-index.htm", "trade_date": "2025-09-05", "timestamp": "2025-09-05", "mins": 610059}, {"id": "0001562180-25-006059", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Daniel G. McBride", "who_key": "McBride Daniel G", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 195120.00000000003, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Insider cluster: 7 buying COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218025006059/0001562180-25-006059-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614379}, {"id": "0001562180-25-006058", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Brian G. Andrews", "who_key": "Andrews Brian G", "role": "EVP, CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100162.00000000001, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "Insider cluster: 8 buying COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218025006058/0001562180-25-006058-index.htm", "trade_date": "2025-09-02", "timestamp": "2025-09-02", "mins": 614379}, {"id": "0001562180-20-005082", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Albert G. White III", "who_key": "White Albert G III", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 278230.0, "score": 54.7, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "That makes 9 insiders into COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218020005082/0001562180-20-005082-index.htm", "trade_date": "2020-07-08", "timestamp": "2020-07-08", "mins": 3324459}, {"id": "0001562180-20-005081", "src": "INSIDERS", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Holly R. Sheffield", "who_key": "Sheffield Holly R", "role": "EVP, CSO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 249023.77500000002, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Ophthalmic Goods", "country": "United States", "headline": "9 insiders now buying COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218020005081/0001562180-20-005081-index.htm", "trade_date": "2020-07-08", "timestamp": "2020-07-08", "mins": 3324459}], "institutional": [{"id": "13DG-0001422849-26-000091", "src": "13DG", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Cooper Companies, Inc.", "who_key": "COOPER COMPANIES, 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": "Ophthalmic Goods", "country": "United States", "headline": "COOPER COMPANIES, INC. moves to a 4% passive stake in COO", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/0001422849-26-000091-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248619}, {"id": "13DG-0002100119-26-000305", "src": "13DG", "ticker": "COO", "cik": "711404", "company": "COOPER COMPANIES, INC.", "company_raw": "COOPER COMPANIES, INC.", "who": "Cooper Companies, Inc.", "who_key": "COOPER COMPANIES, 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": "Ophthalmic Goods", "country": "United States", "headline": "COOPER COMPANIES, INC. crosses 5% of COO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/711404/0002100119-26-000305-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "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": "The Cooper Companies, Inc.  - Common Stock", "new_value": "COOPER COMPANIES, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000711404", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000711404", "applied": 1, "detected_at": "2026-09-11T07:45:32.748925"}]}, "key_people": [{"who": "Robert S. Weiss", "who_key": "WEISS ROBERT S", "role": "Exec. VP, Finance & CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 447433.0, "sold": 254895136.1568, "net": -254447703.1568, "trades": 29, "top_score": 51.1, "lean": "selling", "history": [{"action": "SELL", "amount": 24659342.1203, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000161071724000149/0001610717-24-000149-index.htm"}, {"action": "SELL", "amount": 28955134.57, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218023008538/0001562180-23-008538-index.htm"}, {"action": "SELL", "amount": 12667880.205, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218023002591/0001562180-23-002591-index.htm"}, {"action": "SELL", "amount": 5414368.16, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218022002983/0001562180-22-002983-index.htm"}, {"action": "SELL", "amount": 16885084.43, "date": "2019-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760219021474/0001127602-19-021474-index.htm"}, {"action": "SELL", "amount": 20689743.5194, "date": "2019-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760219012724/0001127602-19-012724-index.htm"}, {"action": "SELL", "amount": 14800989.03, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760218026823/0001127602-18-026823-index.htm"}, {"action": "SELL", "amount": 8911099.51, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760218011413/0001127602-18-011413-index.htm"}, {"action": "SELL", "amount": 7302620.25, "date": "2017-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217035282/0001127602-17-035282-index.htm"}, {"action": "SELL", "amount": 24753507.423299998, "date": "2016-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216056516/0001127602-16-056516-index.htm"}, {"action": "SELL", "amount": 12589829.984000001, "date": "2015-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215014205/0001127602-15-014205-index.htm"}, {"action": "SELL", "amount": 12026218.379999999, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215011098/0001127602-15-011098-index.htm"}, {"action": "SELL", "amount": 17578023.155, "date": "2014-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760214023015/0001127602-14-023015-index.htm"}, {"action": "SELL", "amount": 10420041.06, "date": "2013-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213019999/0001127602-13-019999-index.htm"}, {"action": "SELL", "amount": 5576019.76, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213010618/0001127602-13-010618-index.htm"}, {"action": "SELL", "amount": 4702511.905, "date": "2012-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212035155/0001127602-12-035155-index.htm"}, {"action": "SELL", "amount": 282479.3548, "date": "2012-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212034970/0001127602-12-034970-index.htm"}, {"action": "SELL", "amount": 4312900.0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212010453/0001127602-12-010453-index.htm"}, {"action": "SELL", "amount": 6085132.6, "date": "2011-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211018721/0001127602-11-018721-index.htm"}, {"action": "BUY", "amount": 27550.0, "date": "2009-09-09", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760209018577/0001127602-09-018577-index.htm"}, {"action": "BUY", "amount": 24310.0, "date": "2009-07-10", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760209015424/0001127602-09-015424-index.htm"}, {"action": "BUY", "amount": 24530.0, "date": "2009-06-30", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760209014601/0001127602-09-014601-index.htm"}, {"action": "SELL", "amount": 3982489.74, "date": "2008-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140408000029/0000711404-08-000029-index.htm"}, {"action": "BUY", "amount": 131593.0, "date": "2006-04-11", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000013/0000711404-06-000013-index.htm"}, {"action": "BUY", "amount": 239450.0, "date": "2005-12-20", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140405000120/0000711404-05-000120-index.htm"}], "latest": {"action": "SELL", "amount": 24659342.1203, "date": "2024-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000161071724000149/0001610717-24-000149-index.htm"}}, {"who": "John D. Fruth", "who_key": "FRUTH JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 130878299.55, "net": -130878299.55, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1536960.0, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140407000014/0000711404-07-000014-index.htm"}, {"action": "SELL", "amount": 67398.0, "date": "2007-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140407000012/0000711404-07-000012-index.htm"}, {"action": "SELL", "amount": 667897.91, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140407000011/0000711404-07-000011-index.htm"}, {"action": "SELL", "amount": 2394777.0, "date": "2006-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000049/0000711404-06-000049-index.htm"}, {"action": "SELL", "amount": 3230424.0, "date": "2006-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000048/0000711404-06-000048-index.htm"}, {"action": "SELL", "amount": 3242289.86, "date": "2006-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000044/0000711404-06-000044-index.htm"}, {"action": "SELL", "amount": 3432861.0, "date": "2006-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000045/0000711404-06-000045-index.htm"}, {"action": "SELL", "amount": 830286.0, "date": "2006-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000046/0000711404-06-000046-index.htm"}, {"action": "SELL", "amount": 135030.0, "date": "2006-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000037/0000711404-06-000037-index.htm"}, {"action": "SELL", "amount": 1374885.0, "date": "2006-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000036/0000711404-06-000036-index.htm"}, {"action": "SELL", "amount": 22540.0, "date": "2006-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000035/0000711404-06-000035-index.htm"}, {"action": "SELL", "amount": 1038071.0, "date": "2006-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000032/0000711404-06-000032-index.htm"}, {"action": "SELL", "amount": 2295051.27, "date": "2006-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000033/0000711404-06-000033-index.htm"}, {"action": "SELL", "amount": 618993.0, "date": "2006-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000034/0000711404-06-000034-index.htm"}, {"action": "SELL", "amount": 3967931.0, "date": "2006-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000030/0000711404-06-000030-index.htm"}, {"action": "SELL", "amount": 372331.0, "date": "2006-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000031/0000711404-06-000031-index.htm"}, {"action": "SELL", "amount": 2536472.0, "date": "2006-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000027/0000711404-06-000027-index.htm"}, {"action": "SELL", "amount": 3685537.3, "date": "2006-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000028/0000711404-06-000028-index.htm"}, {"action": "SELL", "amount": 579936.0, "date": "2006-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000029/0000711404-06-000029-index.htm"}, {"action": "SELL", "amount": 716524.0, "date": "2006-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000026/0000711404-06-000026-index.htm"}, {"action": "SELL", "amount": 1011108.0, "date": "2006-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000022/0000711404-06-000022-index.htm"}, {"action": "SELL", "amount": 483857.0, "date": "2006-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000023/0000711404-06-000023-index.htm"}, {"action": "SELL", "amount": 1589270.0, "date": "2006-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000024/0000711404-06-000024-index.htm"}, {"action": "SELL", "amount": 581789.0, "date": "2006-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000025/0000711404-06-000025-index.htm"}, {"action": "SELL", "amount": 1543766.11, "date": "2006-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140406000020/0000711404-06-000020-index.htm"}], "latest": {"action": "SELL", "amount": 1536960.0, "date": "2007-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140407000014/0000711404-07-000014-index.htm"}}, {"who": "A. Thomas Bender", "who_key": "BENDER A THOMAS", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 921582.0, "sold": 71932033.203, "net": -71010451.203, "trades": 58, "top_score": 57.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1435967.775, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760219011350/0001127602-19-011350-index.htm"}, {"action": "SELL", "amount": 1925892.133, "date": "2018-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760218028445/0001127602-18-028445-index.htm"}, {"action": "SELL", "amount": 2096907.62, "date": "2017-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217035283/0001127602-17-035283-index.htm"}, {"action": "SELL", "amount": 301405.05, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217012978/0001127602-17-012978-index.htm"}, {"action": "SELL", "amount": 1448351.0250000001, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217000746/0001127602-17-000746-index.htm"}, {"action": "SELL", "amount": 891705.08, "date": "2016-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216056086/0001127602-16-056086-index.htm"}, {"action": "SELL", "amount": 327010.0, "date": "2016-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216055586/0001127602-16-055586-index.htm"}, {"action": "SELL", "amount": 656775.0, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216055083/0001127602-16-055083-index.htm"}, {"action": "SELL", "amount": 1297961.0, "date": "2015-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215014207/0001127602-15-014207-index.htm"}, {"action": "SELL", "amount": 719160.0, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215010742/0001127602-15-010742-index.htm"}, {"action": "SELL", "amount": 724048.0, "date": "2014-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760214023016/0001127602-14-023016-index.htm"}, {"action": "SELL", "amount": 604050.0, "date": "2013-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213022495/0001127602-13-022495-index.htm"}, {"action": "SELL", "amount": 540200.0, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213013780/0001127602-13-013780-index.htm"}, {"action": "SELL", "amount": 465760.0, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212026356/0001127602-12-026356-index.htm"}, {"action": "SELL", "amount": 446985.0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212010606/0001127602-12-010606-index.htm"}, {"action": "SELL", "amount": 338700.0, "date": "2011-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211032037/0001127602-11-032037-index.htm"}, {"action": "SELL", "amount": 480221.0, "date": "2011-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211020790/0001127602-11-020790-index.htm"}, {"action": "SELL", "amount": 804497.9999999999, "date": "2011-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211012766/0001127602-11-012766-index.htm"}, {"action": "SELL", "amount": 694900.0, "date": "2011-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211012534/0001127602-11-012534-index.htm"}, {"action": "SELL", "amount": 697650.0, "date": "2010-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210024080/0001127602-10-024080-index.htm"}, {"action": "SELL", "amount": 1153557.45, "date": "2010-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210023943/0001127602-10-023943-index.htm"}, {"action": "SELL", "amount": 465196.3, "date": "2010-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210023672/0001127602-10-023672-index.htm"}, {"action": "SELL", "amount": 460300.0, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210023266/0001127602-10-023266-index.htm"}, {"action": "SELL", "amount": 275940.0, "date": "2010-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210023049/0001127602-10-023049-index.htm"}, {"action": "SELL", "amount": 881969.48, "date": "2010-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210022841/0001127602-10-022841-index.htm"}], "latest": {"action": "SELL", "amount": 1435967.775, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760219011350/0001127602-19-011350-index.htm"}}, {"who": "Daniel G. McBride", "who_key": "McBride Daniel G", "role": "VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 345080.0, "sold": 71230546.8348, "net": -70885466.8348, "trades": 19, "top_score": 47.6, "lean": "selling", "history": [{"action": "BUY", "amount": 195120.00000000003, "date": "2025-09-02", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218025006059/0001562180-25-006059-index.htm"}, {"action": "SELL", "amount": 12129910.993999999, "date": "2024-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000161071724000467/0001610717-24-000467-index.htm"}, {"action": "SELL", "amount": 32690355.286000002, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218021005863/0001562180-21-005863-index.htm"}, {"action": "SELL", "amount": 3785837.8508, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760219021151/0001127602-19-021151-index.htm"}, {"action": "SELL", "amount": 2726406.428, "date": "2018-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760218027528/0001127602-18-027528-index.htm"}, {"action": "SELL", "amount": 504819.816, "date": "2018-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760218022325/0001127602-18-022325-index.htm"}, {"action": "SELL", "amount": 1465408.2, "date": "2017-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217022048/0001127602-17-022048-index.htm"}, {"action": "SELL", "amount": 3496392.0, "date": "2016-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216070723/0001127602-16-070723-index.htm"}, {"action": "SELL", "amount": 1644338.1099999999, "date": "2016-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216056517/0001127602-16-056517-index.htm"}, {"action": "SELL", "amount": 3666503.25, "date": "2014-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760214035877/0001127602-14-035877-index.htm"}, {"action": "SELL", "amount": 2458768.0, "date": "2013-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213022529/0001127602-13-022529-index.htm"}, {"action": "SELL", "amount": 2257581.9, "date": "2013-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213012430/0001127602-13-012430-index.htm"}, {"action": "SELL", "amount": 1029364.0, "date": "2012-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212026998/0001127602-12-026998-index.htm"}, {"action": "SELL", "amount": 391886.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212026591/0001127602-12-026591-index.htm"}, {"action": "SELL", "amount": 1476000.0, "date": "2012-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212012506/0001127602-12-012506-index.htm"}, {"action": "SELL", "amount": 1406000.0, "date": "2011-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211019673/0001127602-11-019673-index.htm"}, {"action": "SELL", "amount": 100975.0, "date": "2010-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210017900/0001127602-10-017900-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2008-01-09", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140408000006/0000711404-08-000006-index.htm"}, {"action": "BUY", "amount": 74960.0, "date": "2008-01-09", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140408000008/0000711404-08-000008-index.htm"}], "latest": {"action": "BUY", "amount": 195120.00000000003, "date": "2025-09-02", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218025006059/0001562180-25-006059-index.htm"}}, {"who": "Albert G. White III", "who_key": "White Albert G III", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1955986.446644, "sold": 59197453.837, "net": -57241467.390356, "trades": 18, "top_score": 60.6, "lean": "selling", "history": [{"action": "BUY", "amount": 808000.0, "date": "2025-12-16", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135770525000003/0001357705-25-000003-index.htm"}, {"action": "BUY", "amount": 683900.0, "date": "2025-09-05", "score": 59.7, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218025006125/0001562180-25-006125-index.htm"}, {"action": "SELL", "amount": 12710040.936999999, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000161071724000493/0001610717-24-000493-index.htm"}, {"action": "SELL", "amount": 30990532.669999998, "date": "2021-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218021002078/0001562180-21-002078-index.htm"}, {"action": "BUY", "amount": 278230.0, "date": "2020-07-08", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218020005082/0001562180-20-005082-index.htm"}, {"action": "SELL", "amount": 3714482.0, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216062529/0001127602-16-062529-index.htm"}, {"action": "SELL", "amount": 1166433.75, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215011096/0001127602-15-011096-index.htm"}, {"action": "SELL", "amount": 2411278.13, "date": "2014-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760214023335/0001127602-14-023335-index.htm"}, {"action": "SELL", "amount": 2656391.35, "date": "2013-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213020776/0001127602-13-020776-index.htm"}, {"action": "SELL", "amount": 1216500.0, "date": "2012-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212028696/0001127602-12-028696-index.htm"}, {"action": "SELL", "amount": 1766895.0, "date": "2012-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212013767/0001127602-12-013767-index.htm"}, {"action": "SELL", "amount": 2564900.0, "date": "2011-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211020236/0001127602-11-020236-index.htm"}, {"action": "BUY", "amount": 19676.25, "date": "2010-07-15", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210019236/0001127602-10-019236-index.htm"}, {"action": "BUY", "amount": 300.196644, "date": "2009-08-05", "score": 11.4, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760209023547/0001127602-09-023547-index.htm"}, {"action": "BUY", "amount": 24310.0, "date": "2009-07-10", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760209015425/0001127602-09-015425-index.htm"}, {"action": "BUY", "amount": 20090.0, "date": "2009-01-16", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760209001249/0001127602-09-001249-index.htm"}, {"action": "BUY", "amount": 21010.0, "date": "2008-10-10", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760208008106/0001127602-08-008106-index.htm"}, {"action": "BUY", "amount": 100470.0, "date": "2008-09-10", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140408000026/0000711404-08-000026-index.htm"}], "latest": {"action": "BUY", "amount": 808000.0, "date": "2025-12-16", "score": 60.6, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000135770525000003/0001357705-25-000003-index.htm"}}, {"who": "Carol R. Kaufman", "who_key": "KAUFMAN CAROL R", "role": "Secretary, Sr. VP, & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 23410.0, "sold": 60016611.7525, "net": -59993201.7525, "trades": 16, "top_score": 27.8, "lean": "selling", "history": [{"action": "SELL", "amount": 3258730.77, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760218011407/0001127602-18-011407-index.htm"}, {"action": "SELL", "amount": 1302562.7708, "date": "2017-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217021309/0001127602-17-021309-index.htm"}, {"action": "SELL", "amount": 10705916.316, "date": "2017-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217021004/0001127602-17-021004-index.htm"}, {"action": "SELL", "amount": 8113799.3964, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216054938/0001127602-16-054938-index.htm"}, {"action": "SELL", "amount": 6493305.0, "date": "2015-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215011097/0001127602-15-011097-index.htm"}, {"action": "SELL", "amount": 5152343.6193, "date": "2014-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760214023014/0001127602-14-023014-index.htm"}, {"action": "SELL", "amount": 8486103.88, "date": "2013-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213010615/0001127602-13-010615-index.htm"}, {"action": "SELL", "amount": 1136880.0, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212011864/0001127602-12-011864-index.htm"}, {"action": "SELL", "amount": 1446100.0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212010452/0001127602-12-010452-index.htm"}, {"action": "SELL", "amount": 2419230.0, "date": "2011-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211018722/0001127602-11-018722-index.htm"}, {"action": "SELL", "amount": 2612160.0, "date": "2011-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211012940/0001127602-11-012940-index.htm"}, {"action": "BUY", "amount": 23410.0, "date": "2008-10-13", "score": 27.8, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760208008109/0001127602-08-008109-index.htm"}, {"action": "SELL", "amount": 2660040.0, "date": "2005-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140405000078/0000711404-05-000078-index.htm"}, {"action": "SELL", "amount": 2664000.0, "date": "2005-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140405000037/0000711404-05-000037-index.htm"}, {"action": "SELL", "amount": 1728000.0, "date": "2004-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140404000030/0000711404-04-000030-index.htm"}, {"action": "SELL", "amount": 1837440.0, "date": "2003-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140403000056/0000711404-03-000056-index.htm"}], "latest": {"action": "SELL", "amount": 3258730.77, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760218011407/0001127602-18-011407-index.htm"}}, {"who": "Paul L. Remmell", "who_key": "REMMELL PAUL L", "role": "Pres & CEO - CooperSurgical", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 34160770.2457, "net": -34160770.2457, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2309223.4866, "date": "2017-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217023606/0001127602-17-023606-index.htm"}, {"action": "SELL", "amount": 720973.6835, "date": "2017-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217014332/0001127602-17-014332-index.htm"}, {"action": "SELL", "amount": 376823.02410000004, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217012977/0001127602-17-012977-index.htm"}, {"action": "SELL", "amount": 1001220.0, "date": "2015-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215014209/0001127602-15-014209-index.htm"}, {"action": "SELL", "amount": 1748869.5115, "date": "2014-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760214023221/0001127602-14-023221-index.htm"}, {"action": "SELL", "amount": 1685559.04, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213013776/0001127602-13-013776-index.htm"}, {"action": "SELL", "amount": 415998.0, "date": "2012-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212027726/0001127602-12-027726-index.htm"}, {"action": "SELL", "amount": 9334500.0, "date": "2012-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212026357/0001127602-12-026357-index.htm"}, {"action": "SELL", "amount": 3112392.0, "date": "2012-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212012507/0001127602-12-012507-index.htm"}, {"action": "SELL", "amount": 1403020.0, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212010692/0001127602-12-010692-index.htm"}, {"action": "SELL", "amount": 1866250.0000000002, "date": "2011-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211019247/0001127602-11-019247-index.htm"}, {"action": "SELL", "amount": 2711717.5, "date": "2011-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211012772/0001127602-11-012772-index.htm"}, {"action": "SELL", "amount": 775300.0, "date": "2005-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140405000081/0000711404-05-000081-index.htm"}, {"action": "SELL", "amount": 2325900.0, "date": "2005-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140405000119/0000711404-05-000119-index.htm"}, {"action": "SELL", "amount": 1930924.0, "date": "2004-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140404000022/0000711404-04-000022-index.htm"}, {"action": "SELL", "amount": 2189200.0, "date": "2003-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140403000057/0000711404-03-000057-index.htm"}, {"action": "SELL", "amount": 252900.0, "date": "2001-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140404000042/0000711404-04-000042-index.htm"}], "latest": {"action": "SELL", "amount": 2309223.4866, "date": "2017-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217023606/0001127602-17-023606-index.htm"}}, {"who": "Michael Kalkstein", "who_key": "KALKSTEIN MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29863763.958, "net": -29863763.958, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3043319.3, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218020000232/0001562180-20-000232-index.htm"}, {"action": "SELL", "amount": 1106984.55, "date": "2019-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760219021143/0001127602-19-021143-index.htm"}, {"action": "SELL", "amount": 1030121.358, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760219011063/0001127602-19-011063-index.htm"}, {"action": "SELL", "amount": 380146.9, "date": "2018-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760218014461/0001127602-18-014461-index.htm"}, {"action": "SELL", "amount": 1577087.94, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760217000742/0001127602-17-000742-index.htm"}, {"action": "SELL", "amount": 1224644.16, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216062130/0001127602-16-062130-index.htm"}, {"action": "SELL", "amount": 178548.0, "date": "2016-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760216057914/0001127602-16-057914-index.htm"}, {"action": "SELL", "amount": 3240102.25, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215011174/0001127602-15-011174-index.htm"}, {"action": "SELL", "amount": 2783637.48, "date": "2015-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760215001337/0001127602-15-001337-index.htm"}, {"action": "SELL", "amount": 2186416.0, "date": "2013-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760213034391/0001127602-13-034391-index.htm"}, {"action": "SELL", "amount": 1059380.0, "date": "2012-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212035129/0001127602-12-035129-index.htm"}, {"action": "SELL", "amount": 3215275.0, "date": "2012-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760212026131/0001127602-12-026131-index.htm"}, {"action": "SELL", "amount": 963200.0, "date": "2011-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760211009450/0001127602-11-009450-index.htm"}, {"action": "SELL", "amount": 809620.0, "date": "2010-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210030548/0001127602-10-030548-index.htm"}, {"action": "SELL", "amount": 367018.01999999996, "date": "2010-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000112760210000853/0001127602-10-000853-index.htm"}, {"action": "SELL", "amount": 3456000.0, "date": "2005-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140405000033/0000711404-05-000033-index.htm"}, {"action": "SELL", "amount": 144000.0, "date": "2005-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140405000025/0000711404-05-000025-index.htm"}, {"action": "SELL", "amount": 427888.0, "date": "2004-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140404000018/0000711404-04-000018-index.htm"}, {"action": "SELL", "amount": 2302070.0, "date": "2004-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140404000017/0000711404-04-000017-index.htm"}, {"action": "SELL", "amount": 368305.0, "date": "2003-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000071140403000060/0000711404-03-000060-index.htm"}], "latest": {"action": "SELL", "amount": 3043319.3, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/711404/000156218020000232/0001562180-20-000232-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001626337-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001626337-26-000007", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001628280-26-041305", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001628280-26-040823", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039212", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000091", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029853", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000305", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "PRIMARY DOCUMENT", "accession": "0001413087-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "Material event", "accession": "0001628280-26-024273", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001181959-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001755794-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001670561-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001822841-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001413087-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001083781-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001337319-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "PRIMARY DOCUMENT", "accession": "0001352090-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001076", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-06", "title": "Quarterly report", "accession": "0001628280-26-015620", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-05", "title": "Material event", "accession": "0001628280-26-015231", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-24", "title": "Form DEFA14A", "accession": "0001628280-26-011120", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-24", "title": "Proxy statement", "accession": "0001628280-26-011110", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001565801-26-000003", "price_sensitive": false}, {"form": "4/A", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001357705-26-000003", "price_sensitive": false}], "performance": {"ticker": "COO", "has_prices": true, "summary": {"n": 52, "avg": 0.4115887559485456, "win_rate": 0.8846153846153846, "best": 0.6272263933797337, "worst": -0.11462309160305342, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 67.34, "return": 0.10231660231660232}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-29", "score": 0.0, "ref_price": 61.21, "return": 0.21271034144747594}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 69.77, "return": 0.0639243227748317}, {"who": "Lucchese Cynthia L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149963.04, "date": "2025-12-22", "score": 44.6, "ref_price": 83.84, "return": -0.11462309160305342}, {"who": "Rivas Maria", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 82130.0, "date": "2025-12-18", "score": 39.5, "ref_price": 82.46, "return": -0.09980596652922617}, {"who": "Kurzius Lawrence Erik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 165000.0, "date": "2025-12-17", "score": 46.8, "ref_price": 82.48, "return": -0.10002424830261882}, {"who": "Sheffield Holly R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CSI", "amount": 99322.5, "date": "2025-12-16", "score": 44.5, "ref_price": 81.04, "return": -0.08403257650542945}, {"who": "White Albert G III", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 808000.0, "date": "2025-12-16", "score": 60.6, "ref_price": 81.04, "return": -0.08403257650542945}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 80.74, "return": -0.08062918008422085}, {"who": "Kurzius Lawrence Erik", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136780.0, "date": "2025-09-29", "score": 48.6, "ref_price": 67.67, "return": 0.09694103738732085}, {"who": "White Albert G III", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 683900.0, "date": "2025-09-05", "score": 59.7, "ref_price": 68.09, "return": 0.09017476868850052}, {"who": "Warner Gerard H III", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CooperVision, Inc.", "amount": 100383.5, "date": "2025-09-05", "score": 45.4, "ref_price": 68.09, "return": 0.09017476868850052}, {"who": "McBride Daniel G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Operating Officer", "amount": 195120.00000000003, "date": "2025-09-02", "score": 47.0, "ref_price": 65.33, "return": 0.1362314403796113}, {"who": "Andrews Brian G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 100162.00000000001, "date": "2025-09-02", "score": 47.7, "ref_price": 65.33, "return": 0.1362314403796113}, {"who": "White Albert G III", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 278230.0, "date": "2020-07-08", "score": 54.7, "ref_price": 70.02, "return": 0.06012567837760652}, {"who": "Sheffield Holly R", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CSO", "amount": 249023.77500000002, "date": "2020-07-08", "score": 47.9, "ref_price": 70.02, "return": 0.06012567837760652}, {"who": "Sheffield Holly R", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CSO", "amount": 249198.4, "date": "2020-06-12", "score": 38.8, "ref_price": 72.1, "return": 0.029542302357836475}, {"who": "Ricupati Agostino", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Fin & Tax; Chief Actg Off", "amount": 281470.0, "date": "2020-06-11", "score": 63.2, "ref_price": 69.6375, "return": 0.06594866271764496}, {"who": "RUBENSTEIN ALLAN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84074.5, "date": "2018-12-10", "score": 39.0, "ref_price": 63.27, "return": 0.17322585743638375}, {"who": "KOZY WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50406.3, "date": "2016-09-06", "score": 43.6, "ref_price": 47.075, "return": 0.5768454593733404}, {"who": "White Albert G III", "person_type": "EXEC", "person_label": "Execs", "role": "VP Investor Rel. & Treasurer", "amount": 19676.25, "date": "2010-07-15", "score": 26.3, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "WEISS ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 27550.0, "date": "2009-09-09", "score": 42.6, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "White Albert G III", "person_type": "EXEC", "person_label": "Execs", "role": "VP Investor Rel. & Treasurer", "amount": 300.196644, "date": "2009-08-05", "score": 11.4, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "White Albert G III", "person_type": "EXEC", "person_label": "Execs", "role": "VP Investor Rel. & Treasurer", "amount": 24310.0, "date": "2009-07-10", "score": 29.8, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "WEISS ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24310.0, "date": "2009-07-10", "score": 42.0, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "WEISS ROBERT S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 24530.0, "date": "2009-06-30", "score": 42.0, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "White Albert G III", "person_type": "EXEC", "person_label": "Execs", "role": "VP Investor Rel. & Treasurer", "amount": 20090.0, "date": "2009-01-16", "score": 29.6, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "BENDER A THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43080.0, "date": "2008-10-16", "score": 35.2, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "KAUFMAN CAROL R", "person_type": "EXEC", "person_label": "Execs", "role": "Secretary, Sr. VP, & CAO", "amount": 23410.0, "date": "2008-10-13", "score": 27.8, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "WEBER JOHN ARTHUR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CooperVision, Inc.", "amount": 11680.0, "date": "2008-10-13", "score": 40.5, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "ZINBERG STANLEY MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23460.0, "date": "2008-10-13", "score": 33.2, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "White Albert G III", "person_type": "EXEC", "person_label": "Execs", "role": "VP Investor Rel. & Treasurer", "amount": 21010.0, "date": "2008-10-10", "score": 31.1, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "BENDER A THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 174960.0, "date": "2008-10-10", "score": 43.0, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "White Albert G III", "person_type": "EXEC", "person_label": "Execs", "role": "VP Investor Rel. & Treasurer", "amount": 100470.0, "date": "2008-09-10", "score": 34.1, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "Midlock Eugene J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP and CFO", "amount": 154966.0, "date": "2008-03-31", "score": 63.8, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "ZINBERG STANLEY MD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60207.0, "date": "2008-03-17", "score": 38.5, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "PRESS DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63200.0, "date": "2008-03-14", "score": 37.6, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "WEBER JOHN ARTHUR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, CooperVision, Inc.", "amount": 32240.000000000004, "date": "2008-03-11", "score": 53.3, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "NEIL STEVEN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 59845.5, "date": "2008-01-16", "score": 52.4, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "PRESS DONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188750.0, "date": "2008-01-10", "score": 44.0, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "McBride Daniel G", "person_type": "EXEC", "person_label": "Execs", "role": "VP & General Counsel", "amount": 74960.0, "date": "2008-01-09", "score": 47.6, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "McBride Daniel G", "person_type": "EXEC", "person_label": "Execs", "role": "VP & General Counsel", "amount": 75000.0, "date": "2008-01-09", "score": 47.6, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "MARX MOSES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 746500.0, "date": "2007-12-27", "score": 51.3, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "BENDER A THOMAS", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 267500.0, "date": "2007-03-26", "score": 56.9, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "Lindell Jody S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119825.0, "date": "2007-03-12", "score": 55.0, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "BENDER A THOMAS", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 436042.0, "date": "2006-07-07", "score": 57.3, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "NEIL STEVEN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CFO", "amount": 32580.0, "date": "2006-07-07", "score": 44.6, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "BATTIN B NORRIS", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Investor Relations", "amount": 87340.0, "date": "2006-07-07", "score": 48.4, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "WEISS ROBERT S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP & COO, Director", "amount": 131593.0, "date": "2006-04-11", "score": 44.9, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "NEIL STEVEN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP, CFO, & Acting Treasurer", "amount": 50980.0, "date": "2005-12-23", "score": 58.1, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "BATTIN B NORRIS", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Investor Relations", "amount": 48290.0, "date": "2005-12-21", "score": 45.3, "ref_price": 45.6175, "return": 0.6272263933797337}, {"who": "WEISS ROBERT S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exec. VP, Finance & CFO, Director", "amount": 239450.0, "date": "2005-12-20", "score": 51.1, "ref_price": 45.6175, "return": 0.6272263933797337}]}, "price_series": [{"date": "2016-07-29", "close": 45.6175, "volume": 1151248.0}, {"date": "2016-08-01", "close": 45.6525, "volume": 1091124.0}, {"date": "2016-08-02", "close": 45.4925, "volume": 798232.0}, {"date": "2016-08-03", "close": 45.325, "volume": 968408.0}, {"date": "2016-08-04", "close": 45.4425, "volume": 436632.0}, {"date": "2016-08-05", "close": 45.7175, "volume": 625984.0}, {"date": "2016-08-08", "close": 45.3225, "volume": 468876.0}, {"date": "2016-08-09", "close": 45.5375, "volume": 572336.0}, {"date": "2016-08-10", "close": 45.305, "volume": 1007104.0}, {"date": "2016-08-11", "close": 45.56, "volume": 421904.0}, {"date": "2016-08-12", "close": 45.2025, "volume": 860256.0}, {"date": "2016-08-15", "close": 45.495, "volume": 516504.0}, {"date": "2016-08-16", "close": 45.33, "volume": 773296.0}, {"date": "2016-08-17", "close": 44.955, "volume": 936524.0}, {"date": "2016-08-18", "close": 45.3425, "volume": 1494016.0}, {"date": "2016-08-19", "close": 45.965, "volume": 1592260.0}, {"date": "2016-08-22", "close": 46.0475, "volume": 828364.0}, {"date": "2016-08-23", "close": 46.4475, "volume": 1348940.0}, {"date": "2016-08-24", "close": 46.255, "volume": 1315412.0}, {"date": "2016-08-25", "close": 45.9525, "volume": 1080712.0}, {"date": "2016-08-26", "close": 45.98, "volume": 1132768.0}, {"date": "2016-08-29", "close": 46.64, "volume": 1487412.0}, {"date": "2016-08-30", "close": 46.595, "volume": 1133668.0}, {"date": "2016-08-31", "close": 46.48, "volume": 1227640.0}, {"date": "2016-09-01", "close": 46.3425, "volume": 1580056.0}, {"date": "2016-09-02", "close": 46.48, "volume": 2586880.0}, {"date": "2016-09-06", "close": 47.075, "volume": 2445908.0}, {"date": "2016-09-07", "close": 47.14, "volume": 1505336.0}, {"date": "2016-09-08", "close": 46.685, "volume": 1595184.0}, {"date": "2016-09-09", "close": 46.2075, "volume": 2164244.0}, {"date": "2016-09-12", "close": 46.685, "volume": 1279692.0}, {"date": "2016-09-13", "close": 46.4525, "volume": 1463632.0}, {"date": "2016-09-14", "close": 46.3825, "volume": 1592516.0}, {"date": "2016-09-15", "close": 47.475, "volume": 1681728.0}, {"date": "2016-09-16", "close": 47.1275, "volume": 1375916.0}, {"date": "2016-09-19", "close": 47.1175, "volume": 1148456.0}, {"date": "2016-09-20", "close": 46.6025, "volume": 1293864.0}, {"date": "2016-09-21", "close": 46.545, "volume": 4831792.0}, {"date": "2016-09-22", "close": 46.125, "volume": 43360440.0}, {"date": "2016-09-23", "close": 45.2425, "volume": 4712696.0}, {"date": "2016-09-26", "close": 44.5475, "volume": 2891064.0}, {"date": "2016-09-27", "close": 44.575, "volume": 2334984.0}, {"date": "2016-09-28", "close": 44.72, "volume": 1856768.0}, {"date": "2016-09-29", "close": 44.01, "volume": 3384436.0}, {"date": "2016-09-30", "close": 44.815, "volume": 3747188.0}, {"date": "2016-10-03", "close": 44.4375, "volume": 1373664.0}, {"date": "2016-10-04", "close": 44.22, "volume": 1446760.0}, {"date": "2016-10-05", "close": 44.2925, "volume": 1301196.0}, {"date": "2016-10-06", "close": 44.6725, "volume": 1685496.0}, {"date": "2016-10-07", "close": 45.22, "volume": 2984744.0}, {"date": "2016-10-10", "close": 45.495, "volume": 1201656.0}, {"date": "2016-10-11", "close": 44.905, "volume": 2436576.0}, {"date": "2016-10-12", "close": 44.82, "volume": 1270768.0}, {"date": "2016-10-13", "close": 44.6475, "volume": 1308756.0}, {"date": "2016-10-14", "close": 44.3975, "volume": 1316436.0}, {"date": "2016-10-17", "close": 44.585, "volume": 1890220.0}, {"date": "2016-10-18", "close": 45.17, "volume": 1566340.0}, {"date": "2016-10-19", "close": 44.745, "volume": 1358272.0}, {"date": "2016-10-20", "close": 44.875, "volume": 916888.0}, {"date": "2016-10-21", "close": 44.695, "volume": 814864.0}, {"date": "2016-10-24", "close": 45.075, "volume": 1346532.0}, {"date": "2016-10-25", "close": 45.4025, "volume": 1764172.0}, {"date": "2016-10-26", "close": 44.05, "volume": 2117284.0}, {"date": "2016-10-27", "close": 43.82, "volume": 2790180.0}, {"date": "2016-10-28", "close": 43.84, "volume": 1330088.0}, {"date": "2016-10-31", "close": 44.01, "volume": 1289548.0}, {"date": "2016-11-01", "close": 43.4425, "volume": 1148700.0}, {"date": "2016-11-02", "close": 43.46, "volume": 1533316.0}, {"date": "2016-11-03", "close": 43.41, "volume": 1174828.0}, {"date": "2016-11-04", "close": 43.955, "volume": 2295404.0}, {"date": "2016-11-07", "close": 45.055, "volume": 1368444.0}, {"date": "2016-11-08", "close": 45.725, "volume": 1943200.0}, {"date": "2016-11-09", "close": 45.44, "volume": 1788412.0}, {"date": "2016-11-10", "close": 45.0675, "volume": 1784348.0}, {"date": "2016-11-11", "close": 44.3175, "volume": 1492060.0}, {"date": "2016-11-14", "close": 42.5325, "volume": 2543180.0}, {"date": "2016-11-15", "close": 42.9875, "volume": 5029200.0}, {"date": "2016-11-16", "close": 43.0, "volume": 1786520.0}, {"date": "2016-11-17", "close": 43.6, "volume": 1597576.0}, {"date": "2016-11-18", "close": 43.0, "volume": 1398276.0}, {"date": "2016-11-21", "close": 43.325, "volume": 2727840.0}, {"date": "2016-11-22", "close": 42.5, "volume": 2453692.0}, {"date": "2016-11-23", "close": 42.1675, "volume": 3371748.0}, {"date": "2016-11-25", "close": 42.675, "volume": 1506488.0}, {"date": "2016-11-28", "close": 42.0825, "volume": 1738912.0}, {"date": "2016-11-29", "close": 42.5375, "volume": 1996624.0}, {"date": "2016-11-30", "close": 41.1225, "volume": 5441052.0}, {"date": "2016-12-01", "close": 39.875, "volume": 3003672.0}, {"date": "2016-12-02", "close": 40.53, "volume": 2651296.0}, {"date": "2016-12-05", "close": 40.99, "volume": 3237340.0}, {"date": "2016-12-06", "close": 41.4275, "volume": 3438984.0}, {"date": "2016-12-07", "close": 42.0975, "volume": 3235432.0}, {"date": "2016-12-08", "close": 41.95, "volume": 4332344.0}, {"date": "2016-12-09", "close": 42.655, "volume": 4800268.0}, {"date": "2016-12-12", "close": 43.55, "volume": 2921180.0}, {"date": "2016-12-13", "close": 43.8275, "volume": 2787816.0}, {"date": "2016-12-14", "close": 43.7975, "volume": 2705000.0}, {"date": "2016-12-15", "close": 44.015, "volume": 1909712.0}, {"date": "2016-12-16", "close": 43.8025, "volume": 2665408.0}, {"date": "2016-12-19", "close": 43.7675, "volume": 1500916.0}, {"date": "2016-12-20", "close": 43.8475, "volume": 1799336.0}, {"date": "2016-12-21", "close": 43.655, "volume": 1188120.0}, {"date": "2016-12-22", "close": 43.275, "volume": 3059428.0}, {"date": "2016-12-23", "close": 43.8575, "volume": 1302612.0}, {"date": "2016-12-27", "close": 44.36, "volume": 1504204.0}, {"date": "2016-12-28", "close": 43.835, "volume": 1219304.0}, {"date": "2016-12-29", "close": 43.8725, "volume": 1269088.0}, {"date": "2016-12-30", "close": 43.7325, "volume": 1676816.0}, {"date": "2017-01-03", "close": 43.7875, "volume": 2449020.0}, {"date": "2017-01-04", "close": 44.535, "volume": 1511608.0}, {"date": "2017-01-05", "close": 44.0925, "volume": 2024980.0}, {"date": "2017-01-06", "close": 44.3025, "volume": 1376176.0}, {"date": "2017-01-09", "close": 44.52, "volume": 2110096.0}, {"date": "2017-01-10", "close": 45.45, "volume": 2902004.0}, {"date": "2017-01-11", "close": 44.44, "volume": 2674656.0}, {"date": "2017-01-12", "close": 44.35, "volume": 1922944.0}, {"date": "2017-01-13", "close": 44.885, "volume": 1549992.0}, {"date": "2017-01-17", "close": 45.52, "volume": 2366604.0}, {"date": "2017-01-18", "close": 45.7525, "volume": 1752104.0}, {"date": "2017-01-19", "close": 45.4775, "volume": 1065592.0}, {"date": "2017-01-20", "close": 45.3825, "volume": 1312564.0}, {"date": "2017-01-23", "close": 45.1675, "volume": 1767140.0}, {"date": "2017-01-24", "close": 45.035, "volume": 1165588.0}, {"date": "2017-01-25", "close": 45.125, "volume": 2088848.0}, {"date": "2017-01-26", "close": 45.28, "volume": 2051140.0}, {"date": "2017-01-27", "close": 45.86, "volume": 1197168.0}, {"date": "2017-01-30", "close": 45.44, "volume": 1111488.0}, {"date": "2017-01-31", "close": 46.1525, "volume": 1357692.0}, {"date": "2017-02-01", "close": 46.4275, "volume": 1900208.0}, {"date": "2017-02-02", "close": 46.7525, "volume": 2691212.0}, {"date": "2017-02-03", "close": 47.025, "volume": 1169400.0}, {"date": "2017-02-06", "close": 46.8775, "volume": 1142244.0}, {"date": "2017-02-07", "close": 47.03, "volume": 1812192.0}, {"date": "2017-02-08", "close": 47.2375, "volume": 778932.0}, {"date": "2017-02-09", "close": 47.625, "volume": 1048372.0}, {"date": "2017-02-10", "close": 47.75, "volume": 1051564.0}, {"date": "2017-02-13", "close": 47.81, "volume": 1021360.0}, {"date": "2017-02-14", "close": 47.9125, "volume": 1199452.0}, {"date": "2017-02-15", "close": 47.8275, "volume": 2261476.0}, {"date": "2017-02-16", "close": 47.6275, "volume": 1689308.0}, {"date": "2017-02-17", "close": 48.9775, "volume": 2159452.0}, {"date": "2017-02-21", "close": 48.865, "volume": 1578864.0}, {"date": "2017-02-22", "close": 48.7425, "volume": 1229532.0}, {"date": "2017-02-23", "close": 49.23, "volume": 2128104.0}, {"date": "2017-02-24", "close": 49.93, "volume": 1623084.0}, {"date": "2017-02-27", "close": 49.735, "volume": 1737428.0}, {"date": "2017-02-28", "close": 49.785, "volume": 1759636.0}, {"date": "2017-03-01", "close": 50.19, "volume": 2728468.0}, {"date": "2017-03-02", "close": 50.285, "volume": 2794164.0}, {"date": "2017-03-03", "close": 48.615, "volume": 4766744.0}, {"date": "2017-03-06", "close": 48.6325, "volume": 2389000.0}, {"date": "2017-03-07", "close": 48.365, "volume": 1799528.0}, {"date": "2017-03-08", "close": 48.5125, "volume": 1244084.0}, {"date": "2017-03-09", "close": 48.6525, "volume": 1025588.0}, {"date": "2017-03-10", "close": 48.58, "volume": 1065640.0}, {"date": "2017-03-13", "close": 48.6125, "volume": 1060548.0}, {"date": "2017-03-14", "close": 48.375, "volume": 748640.0}, {"date": "2017-03-15", "close": 48.6725, "volume": 1051768.0}, {"date": "2017-03-16", "close": 48.4325, "volume": 1311024.0}, {"date": "2017-03-17", "close": 48.785, "volume": 1211308.0}, {"date": "2017-03-20", "close": 49.06, "volume": 1645152.0}, {"date": "2017-03-21", "close": 48.835, "volume": 1791992.0}, {"date": "2017-03-22", "close": 49.9475, "volume": 2486376.0}, {"date": "2017-03-23", "close": 49.925, "volume": 2124528.0}, {"date": "2017-03-24", "close": 49.95, "volume": 1370624.0}, {"date": "2017-03-27", "close": 49.955, "volume": 1207416.0}, {"date": "2017-03-28", "close": 49.765, "volume": 1054284.0}, {"date": "2017-03-29", "close": 49.8325, "volume": 1586120.0}, {"date": "2017-03-30", "close": 49.535, "volume": 943848.0}, {"date": "2017-03-31", "close": 49.9725, "volume": 1238244.0}, {"date": "2017-04-03", "close": 49.9075, "volume": 1820816.0}, {"date": "2017-04-04", "close": 49.95, "volume": 2528192.0}, {"date": "2017-04-05", "close": 49.335, "volume": 1604316.0}, {"date": "2017-04-06", "close": 49.26, "volume": 1089444.0}, {"date": "2017-04-07", "close": 49.25, "volume": 1283652.0}, {"date": "2017-04-10", "close": 49.26, "volume": 1148528.0}, {"date": "2017-04-11", "close": 49.35, "volume": 1120648.0}, {"date": "2017-04-12", "close": 49.265, "volume": 814484.0}, {"date": "2017-04-13", "close": 49.0725, "volume": 814988.0}, {"date": "2017-04-17", "close": 49.155, "volume": 1044604.0}, {"date": "2017-04-18", "close": 49.2225, "volume": 1887812.0}, {"date": "2017-04-19", "close": 49.5575, "volume": 1377692.0}, {"date": "2017-04-20", "close": 50.125, "volume": 932420.0}, {"date": "2017-04-21", "close": 49.785, "volume": 950416.0}, {"date": "2017-04-24", "close": 50.385, "volume": 1309624.0}, {"date": "2017-04-25", "close": 50.33, "volume": 1123272.0}, {"date": "2017-04-26", "close": 49.9975, "volume": 1361344.0}, {"date": "2017-04-27", "close": 49.8425, "volume": 1054732.0}, {"date": "2017-04-28", "close": 50.0825, "volume": 1132392.0}, {"date": "2017-05-01", "close": 50.2625, "volume": 1329492.0}, {"date": "2017-05-02", "close": 50.53, "volume": 1390868.0}, {"date": "2017-05-03", "close": 50.555, "volume": 1187580.0}, {"date": "2017-05-04", "close": 51.2225, "volume": 1433468.0}, {"date": "2017-05-05", "close": 51.4275, "volume": 1310072.0}, {"date": "2017-05-08", "close": 51.6, "volume": 1599132.0}, {"date": "2017-05-09", "close": 51.9125, "volume": 2543900.0}, {"date": "2017-05-10", "close": 51.835, "volume": 1136564.0}, {"date": "2017-05-11", "close": 51.85, "volume": 1194120.0}, {"date": "2017-05-12", "close": 51.8975, "volume": 1057352.0}, {"date": "2017-05-15", "close": 52.4675, "volume": 2740900.0}, {"date": "2017-05-16", "close": 52.615, "volume": 784904.0}, {"date": "2017-05-17", "close": 52.3525, "volume": 1277996.0}, {"date": "2017-05-18", "close": 52.5975, "volume": 936840.0}, {"date": "2017-05-19", "close": 53.155, "volume": 4393776.0}, {"date": "2017-05-22", "close": 54.335, "volume": 2082756.0}, {"date": "2017-05-23", "close": 54.27, "volume": 1333908.0}, {"date": "2017-05-24", "close": 54.4175, "volume": 963128.0}, {"date": "2017-05-25", "close": 54.58, "volume": 1523376.0}, {"date": "2017-05-26", "close": 54.365, "volume": 628868.0}, {"date": "2017-05-30", "close": 54.55, "volume": 1174100.0}, {"date": "2017-05-31", "close": 54.6875, "volume": 1536200.0}, {"date": "2017-06-01", "close": 54.9475, "volume": 2346548.0}, {"date": "2017-06-02", "close": 59.58, "volume": 4614220.0}, {"date": "2017-06-05", "close": 60.2225, "volume": 3381348.0}, {"date": "2017-06-06", "close": 60.405, "volume": 1334120.0}, {"date": "2017-06-07", "close": 60.775, "volume": 1816224.0}, {"date": "2017-06-08", "close": 60.44, "volume": 2327992.0}, {"date": "2017-06-09", "close": 59.3575, "volume": 3274100.0}, {"date": "2017-06-12", "close": 59.1875, "volume": 2149472.0}, {"date": "2017-06-13", "close": 60.22, "volume": 1284220.0}, {"date": "2017-06-14", "close": 59.7475, "volume": 1252720.0}, {"date": "2017-06-15", "close": 59.96, "volume": 1510892.0}, {"date": "2017-06-16", "close": 59.7375, "volume": 2345560.0}, {"date": "2017-06-19", "close": 60.5275, "volume": 1763096.0}, {"date": "2017-06-20", "close": 60.6975, "volume": 1027960.0}, {"date": "2017-06-21", "close": 60.965, "volume": 1075572.0}, {"date": "2017-06-22", "close": 61.265, "volume": 1996432.0}, {"date": "2017-06-23", "close": 61.5475, "volume": 1621876.0}, {"date": "2017-06-26", "close": 61.69, "volume": 1059368.0}, {"date": "2017-06-27", "close": 60.8125, "volume": 1584392.0}, {"date": "2017-06-28", "close": 60.5875, "volume": 1983628.0}, {"date": "2017-06-29", "close": 59.28, "volume": 3796488.0}, {"date": "2017-06-30", "close": 59.855, "volume": 1960568.0}, {"date": "2017-07-03", "close": 59.095, "volume": 757396.0}, {"date": "2017-07-05", "close": 59.5075, "volume": 1861708.0}, {"date": "2017-07-06", "close": 59.0475, "volume": 1176028.0}, {"date": "2017-07-07", "close": 60.6825, "volume": 2328904.0}, {"date": "2017-07-10", "close": 61.035, "volume": 2842020.0}, {"date": "2017-07-11", "close": 61.1325, "volume": 1755820.0}, {"date": "2017-07-12", "close": 61.9775, "volume": 2046872.0}, {"date": "2017-07-13", "close": 61.6125, "volume": 1976372.0}, {"date": "2017-07-14", "close": 62.59, "volume": 2196612.0}, {"date": "2017-07-17", "close": 62.995, "volume": 2073136.0}, {"date": "2017-07-18", "close": 63.3, "volume": 1799140.0}, {"date": "2017-07-19", "close": 63.725, "volume": 1422612.0}, {"date": "2017-07-20", "close": 63.5, "volume": 908196.0}, {"date": "2017-07-21", "close": 62.1025, "volume": 1482140.0}, {"date": "2017-07-24", "close": 62.655, "volume": 1010196.0}, {"date": "2017-07-25", "close": 62.7075, "volume": 1455488.0}, {"date": "2017-07-26", "close": 61.7525, "volume": 1150716.0}, {"date": "2017-07-27", "close": 61.66, "volume": 1180296.0}, {"date": "2017-07-28", "close": 61.65, "volume": 865100.0}, {"date": "2017-07-31", "close": 60.9675, "volume": 1820592.0}, {"date": "2017-08-01", "close": 61.3225, "volume": 1329092.0}, {"date": "2017-08-02", "close": 61.0675, "volume": 1185176.0}, {"date": "2017-08-03", "close": 61.195, "volume": 1042708.0}, {"date": "2017-08-04", "close": 60.93, "volume": 562384.0}, {"date": "2017-08-07", "close": 61.1575, "volume": 1051420.0}, {"date": "2017-08-08", "close": 60.8975, "volume": 595268.0}, {"date": "2017-08-09", "close": 60.6775, "volume": 951980.0}, {"date": "2017-08-10", "close": 59.9975, "volume": 1336364.0}, {"date": "2017-08-11", "close": 60.23, "volume": 1144868.0}, {"date": "2017-08-14", "close": 60.82, "volume": 1722908.0}, {"date": "2017-08-15", "close": 60.73, "volume": 1651980.0}, {"date": "2017-08-16", "close": 61.1425, "volume": 1214380.0}, {"date": "2017-08-17", "close": 61.295, "volume": 1429504.0}, {"date": "2017-08-18", "close": 61.2625, "volume": 3546468.0}, {"date": "2017-08-21", "close": 61.925, "volume": 1148580.0}, {"date": "2017-08-22", "close": 62.28, "volume": 2055304.0}, {"date": "2017-08-23", "close": 61.59, "volume": 933048.0}, {"date": "2017-08-24", "close": 61.415, "volume": 633396.0}, {"date": "2017-08-25", "close": 61.5825, "volume": 1039272.0}, {"date": "2017-08-28", "close": 61.9075, "volume": 1153960.0}, {"date": "2017-08-29", "close": 61.5375, "volume": 2269568.0}, {"date": "2017-08-30", "close": 61.5275, "volume": 1774440.0}, {"date": "2017-08-31", "close": 62.7075, "volume": 2376404.0}, {"date": "2017-09-01", "close": 59.045, "volume": 4106912.0}, {"date": "2017-09-05", "close": 59.9775, "volume": 2600976.0}, {"date": "2017-09-06", "close": 60.285, "volume": 2178600.0}, {"date": "2017-09-07", "close": 61.2025, "volume": 1950868.0}, {"date": "2017-09-08", "close": 62.87, "volume": 2309540.0}, {"date": "2017-09-11", "close": 63.3475, "volume": 1675032.0}, {"date": "2017-09-12", "close": 62.5075, "volume": 3969460.0}, {"date": "2017-09-13", "close": 61.65, "volume": 1279832.0}, {"date": "2017-09-14", "close": 61.76, "volume": 1695632.0}, {"date": "2017-09-15", "close": 61.3025, "volume": 3422236.0}, {"date": "2017-09-18", "close": 62.2775, "volume": 2004764.0}, {"date": "2017-09-19", "close": 58.9975, "volume": 4659728.0}, {"date": "2017-09-20", "close": 59.0275, "volume": 2920164.0}, {"date": "2017-09-21", "close": 58.1025, "volume": 2487172.0}, {"date": "2017-09-22", "close": 59.9425, "volume": 4787352.0}, {"date": "2017-09-25", "close": 59.9625, "volume": 2078344.0}, {"date": "2017-09-26", "close": 58.9625, "volume": 1520976.0}, {"date": "2017-09-27", "close": 58.855, "volume": 1656832.0}, {"date": "2017-09-28", "close": 57.9, "volume": 1538144.0}, {"date": "2017-09-29", "close": 59.2775, "volume": 1934140.0}, {"date": "2017-10-02", "close": 60.14, "volume": 1738452.0}, {"date": "2017-10-03", "close": 60.03, "volume": 1692660.0}, {"date": "2017-10-04", "close": 60.2575, "volume": 1722200.0}, {"date": "2017-10-05", "close": 60.4175, "volume": 967560.0}, {"date": "2017-10-06", "close": 60.3325, "volume": 1221176.0}, {"date": "2017-10-09", "close": 59.155, "volume": 1599776.0}, {"date": "2017-10-10", "close": 58.4925, "volume": 1378788.0}, {"date": "2017-10-11", "close": 59.38, "volume": 1425816.0}, {"date": "2017-10-12", "close": 59.4175, "volume": 1732004.0}, {"date": "2017-10-13", "close": 59.0, "volume": 1243172.0}, {"date": "2017-10-16", "close": 59.2375, "volume": 1598276.0}, {"date": "2017-10-17", "close": 58.995, "volume": 2137784.0}, {"date": "2017-10-18", "close": 58.945, "volume": 2894188.0}, {"date": "2017-10-19", "close": 59.02, "volume": 3446612.0}, {"date": "2017-10-20", "close": 58.8375, "volume": 2889512.0}, {"date": "2017-10-23", "close": 59.3275, "volume": 1985724.0}, {"date": "2017-10-24", "close": 59.8875, "volume": 931028.0}, {"date": "2017-10-25", "close": 59.475, "volume": 1373384.0}, {"date": "2017-10-26", "close": 60.1025, "volume": 1819116.0}, {"date": "2017-10-27", "close": 61.1075, "volume": 1314948.0}, {"date": "2017-10-30", "close": 60.6875, "volume": 1128544.0}, {"date": "2017-10-31", "close": 60.065, "volume": 1385552.0}, {"date": "2017-11-01", "close": 58.4925, "volume": 2027820.0}, {"date": "2017-11-02", "close": 56.725, "volume": 2552172.0}, {"date": "2017-11-03", "close": 57.3175, "volume": 1707004.0}, {"date": "2017-11-06", "close": 56.91, "volume": 1169280.0}, {"date": "2017-11-07", "close": 57.3325, "volume": 1397272.0}, {"date": "2017-11-08", "close": 57.62, "volume": 1274328.0}, {"date": "2017-11-09", "close": 57.9875, "volume": 1146896.0}, {"date": "2017-11-10", "close": 57.265, "volume": 1367580.0}, {"date": "2017-11-13", "close": 59.2675, "volume": 1490328.0}, {"date": "2017-11-14", "close": 59.195, "volume": 1004780.0}, {"date": "2017-11-15", "close": 58.665, "volume": 1375100.0}, {"date": "2017-11-16", "close": 59.8625, "volume": 759496.0}, {"date": "2017-11-17", "close": 59.6625, "volume": 865060.0}, {"date": "2017-11-20", "close": 59.985, "volume": 738492.0}, {"date": "2017-11-21", "close": 60.0275, "volume": 962500.0}, {"date": "2017-11-22", "close": 59.725, "volume": 1226204.0}, {"date": "2017-11-24", "close": 60.5725, "volume": 384940.0}, {"date": "2017-11-27", "close": 60.8225, "volume": 824724.0}, {"date": "2017-11-28", "close": 60.8125, "volume": 1143452.0}, {"date": "2017-11-29", "close": 60.6475, "volume": 1718236.0}, {"date": "2017-11-30", "close": 60.295, "volume": 1858568.0}, {"date": "2017-12-01", "close": 59.525, "volume": 1654052.0}, {"date": "2017-12-04", "close": 57.435, "volume": 1975992.0}, {"date": "2017-12-05", "close": 57.9725, "volume": 2296120.0}, {"date": "2017-12-06", "close": 58.5175, "volume": 1988696.0}, {"date": "2017-12-07", "close": 59.7, "volume": 2632852.0}, {"date": "2017-12-08", "close": 56.64, "volume": 5492800.0}, {"date": "2017-12-11", "close": 57.1125, "volume": 3097144.0}, {"date": "2017-12-12", "close": 57.415, "volume": 2940696.0}, {"date": "2017-12-13", "close": 56.0475, "volume": 2548236.0}, {"date": "2017-12-14", "close": 56.215, "volume": 2607644.0}, {"date": "2017-12-15", "close": 57.325, "volume": 2785036.0}, {"date": "2017-12-18", "close": 56.015, "volume": 2516972.0}, {"date": "2017-12-19", "close": 55.97, "volume": 2155908.0}, {"date": "2017-12-20", "close": 56.1525, "volume": 1681896.0}, {"date": "2017-12-21", "close": 55.4425, "volume": 1373012.0}, {"date": "2017-12-22", "close": 54.95, "volume": 878584.0}, {"date": "2017-12-26", "close": 55.11, "volume": 860600.0}, {"date": "2017-12-27", "close": 55.2975, "volume": 795372.0}, {"date": "2017-12-28", "close": 55.045, "volume": 912672.0}, {"date": "2017-12-29", "close": 54.47, "volume": 1145260.0}, {"date": "2018-01-02", "close": 55.155, "volume": 1473472.0}, {"date": "2018-01-03", "close": 56.685, "volume": 2357996.0}, {"date": "2018-01-04", "close": 55.8875, "volume": 2245280.0}, {"date": "2018-01-05", "close": 57.625, "volume": 3196012.0}, {"date": "2018-01-08", "close": 57.9125, "volume": 1562884.0}, {"date": "2018-01-09", "close": 58.5625, "volume": 1925960.0}, {"date": "2018-01-10", "close": 57.7475, "volume": 2258080.0}, {"date": "2018-01-11", "close": 57.16, "volume": 2641052.0}, {"date": "2018-01-12", "close": 57.71, "volume": 1410420.0}, {"date": "2018-01-16", "close": 57.74, "volume": 1953872.0}, {"date": "2018-01-17", "close": 58.7975, "volume": 2942500.0}, {"date": "2018-01-18", "close": 58.88, "volume": 2270128.0}, {"date": "2018-01-19", "close": 60.1625, "volume": 1790916.0}, {"date": "2018-01-22", "close": 60.3275, "volume": 1963920.0}, {"date": "2018-01-23", "close": 59.675, "volume": 1693664.0}, {"date": "2018-01-24", "close": 59.8325, "volume": 1402416.0}, {"date": "2018-01-25", "close": 60.9475, "volume": 1230472.0}, {"date": "2018-01-26", "close": 61.395, "volume": 874728.0}, {"date": "2018-01-29", "close": 60.9, "volume": 1243972.0}, {"date": "2018-01-30", "close": 60.715, "volume": 1521764.0}, {"date": "2018-01-31", "close": 61.1675, "volume": 2096864.0}, {"date": "2018-02-01", "close": 60.9025, "volume": 1767396.0}, {"date": "2018-02-02", "close": 60.33, "volume": 4318884.0}, {"date": "2018-02-05", "close": 57.7475, "volume": 2345772.0}, {"date": "2018-02-06", "close": 57.32, "volume": 1850024.0}, {"date": "2018-02-07", "close": 57.6175, "volume": 1572264.0}, {"date": "2018-02-08", "close": 55.7925, "volume": 2473512.0}, {"date": "2018-02-09", "close": 56.69, "volume": 2136504.0}, {"date": "2018-02-12", "close": 56.69, "volume": 1621288.0}, {"date": "2018-02-13", "close": 56.455, "volume": 1120748.0}, {"date": "2018-02-14", "close": 57.4475, "volume": 1295900.0}, {"date": "2018-02-15", "close": 58.1325, "volume": 1054268.0}, {"date": "2018-02-16", "close": 58.1175, "volume": 1643352.0}, {"date": "2018-02-20", "close": 57.5925, "volume": 1223756.0}, {"date": "2018-02-21", "close": 57.285, "volume": 1558904.0}, {"date": "2018-02-22", "close": 56.9925, "volume": 1398084.0}, {"date": "2018-02-23", "close": 57.635, "volume": 970948.0}, {"date": "2018-02-26", "close": 58.21, "volume": 1223172.0}, {"date": "2018-02-27", "close": 58.045, "volume": 968016.0}, {"date": "2018-02-28", "close": 57.63, "volume": 1275340.0}, {"date": "2018-03-01", "close": 56.7175, "volume": 1768760.0}, {"date": "2018-03-02", "close": 58.595, "volume": 1713748.0}, {"date": "2018-03-05", "close": 59.125, "volume": 1626388.0}, {"date": "2018-03-06", "close": 60.1, "volume": 2112348.0}, {"date": "2018-03-07", "close": 61.5575, "volume": 2760568.0}, {"date": "2018-03-08", "close": 62.145, "volume": 2612488.0}, {"date": "2018-03-09", "close": 62.8575, "volume": 4786680.0}, {"date": "2018-03-12", "close": 60.2375, "volume": 3762268.0}, {"date": "2018-03-13", "close": 59.215, "volume": 2765096.0}, {"date": "2018-03-14", "close": 58.4725, "volume": 2299568.0}, {"date": "2018-03-15", "close": 58.5025, "volume": 1819996.0}, {"date": "2018-03-16", "close": 58.9225, "volume": 2261088.0}, {"date": "2018-03-19", "close": 58.2125, "volume": 2137288.0}, {"date": "2018-03-20", "close": 58.005, "volume": 1498332.0}, {"date": "2018-03-21", "close": 57.085, "volume": 2103920.0}, {"date": "2018-03-22", "close": 56.195, "volume": 1676016.0}, {"date": "2018-03-23", "close": 54.685, "volume": 2111856.0}, {"date": "2018-03-26", "close": 56.71, "volume": 3450248.0}, {"date": "2018-03-27", "close": 56.2725, "volume": 2172792.0}, {"date": "2018-03-28", "close": 56.2875, "volume": 2297644.0}, {"date": "2018-03-29", "close": 57.2025, "volume": 1534156.0}, {"date": "2018-04-02", "close": 55.4175, "volume": 2533600.0}, {"date": "2018-04-03", "close": 55.3275, "volume": 1627664.0}, {"date": "2018-04-04", "close": 55.3025, "volume": 1527744.0}, {"date": "2018-04-05", "close": 55.8875, "volume": 1611412.0}, {"date": "2018-04-06", "close": 54.495, "volume": 1192240.0}, {"date": "2018-04-09", "close": 54.9575, "volume": 1179080.0}, {"date": "2018-04-10", "close": 55.835, "volume": 1608612.0}, {"date": "2018-04-11", "close": 55.1525, "volume": 1389032.0}, {"date": "2018-04-12", "close": 55.255, "volume": 1646920.0}, {"date": "2018-04-13", "close": 55.3425, "volume": 2276584.0}, {"date": "2018-04-16", "close": 57.0, "volume": 1941428.0}, {"date": "2018-04-17", "close": 56.835, "volume": 1662288.0}, {"date": "2018-04-18", "close": 56.7475, "volume": 1432716.0}, {"date": "2018-04-19", "close": 56.305, "volume": 1048168.0}, {"date": "2018-04-20", "close": 56.28, "volume": 1874528.0}, {"date": "2018-04-23", "close": 56.39, "volume": 1188888.0}, {"date": "2018-04-24", "close": 55.8075, "volume": 1614848.0}, {"date": "2018-04-25", "close": 56.8975, "volume": 1708056.0}, {"date": "2018-04-26", "close": 57.4, "volume": 1208944.0}, {"date": "2018-04-27", "close": 57.685, "volume": 1002508.0}, {"date": "2018-04-30", "close": 57.1775, "volume": 1326092.0}, {"date": "2018-05-01", "close": 57.5225, "volume": 1140400.0}, {"date": "2018-05-02", "close": 56.7125, "volume": 1033120.0}, {"date": "2018-05-03", "close": 56.32, "volume": 1519388.0}, {"date": "2018-05-04", "close": 56.64, "volume": 865768.0}, {"date": "2018-05-07", "close": 56.3925, "volume": 1179152.0}, {"date": "2018-05-08", "close": 56.7, "volume": 1139220.0}, {"date": "2018-05-09", "close": 56.6225, "volume": 1298376.0}, {"date": "2018-05-10", "close": 57.855, "volume": 888940.0}, {"date": "2018-05-11", "close": 58.58, "volume": 1172860.0}, {"date": "2018-05-14", "close": 58.7925, "volume": 1898548.0}, {"date": "2018-05-15", "close": 58.06, "volume": 948252.0}, {"date": "2018-05-16", "close": 57.885, "volume": 1196432.0}, {"date": "2018-05-17", "close": 57.7025, "volume": 1790272.0}, {"date": "2018-05-18", "close": 58.3275, "volume": 1082080.0}, {"date": "2018-05-21", "close": 59.1225, "volume": 1071648.0}, {"date": "2018-05-22", "close": 58.01, "volume": 1096960.0}, {"date": "2018-05-23", "close": 57.98, "volume": 993164.0}, {"date": "2018-05-24", "close": 57.3975, "volume": 1236916.0}, {"date": "2018-05-25", "close": 56.9375, "volume": 1577304.0}, {"date": "2018-05-29", "close": 56.125, "volume": 2149904.0}, {"date": "2018-05-30", "close": 57.4325, "volume": 1587240.0}, {"date": "2018-05-31", "close": 56.5775, "volume": 1931728.0}, {"date": "2018-06-01", "close": 57.0275, "volume": 1486392.0}, {"date": "2018-06-04", "close": 56.575, "volume": 1991332.0}, {"date": "2018-06-05", "close": 56.2225, "volume": 1951256.0}, {"date": "2018-06-06", "close": 57.2325, "volume": 1195812.0}, {"date": "2018-06-07", "close": 56.625, "volume": 2102828.0}, {"date": "2018-06-08", "close": 58.0525, "volume": 4837328.0}, {"date": "2018-06-11", "close": 55.4925, "volume": 3024148.0}, {"date": "2018-06-12", "close": 57.0, "volume": 2009072.0}, {"date": "2018-06-13", "close": 56.7075, "volume": 1757256.0}, {"date": "2018-06-14", "close": 58.7875, "volume": 3700632.0}, {"date": "2018-06-15", "close": 59.2575, "volume": 4106832.0}, {"date": "2018-06-18", "close": 58.65, "volume": 2113552.0}, {"date": "2018-06-19", "close": 58.385, "volume": 2106664.0}, {"date": "2018-06-20", "close": 57.96, "volume": 1264040.0}, {"date": "2018-06-21", "close": 58.495, "volume": 1829704.0}, {"date": "2018-06-22", "close": 59.3075, "volume": 3934660.0}, {"date": "2018-06-25", "close": 58.5, "volume": 2096892.0}, {"date": "2018-06-26", "close": 58.7025, "volume": 1122944.0}, {"date": "2018-06-27", "close": 58.125, "volume": 1665548.0}, {"date": "2018-06-28", "close": 58.6975, "volume": 2486172.0}, {"date": "2018-06-29", "close": 58.8625, "volume": 1838140.0}, {"date": "2018-07-02", "close": 59.075, "volume": 1780076.0}, {"date": "2018-07-03", "close": 59.54, "volume": 1126408.0}, {"date": "2018-07-05", "close": 59.78, "volume": 1113684.0}, {"date": "2018-07-06", "close": 60.675, "volume": 1516928.0}, {"date": "2018-07-09", "close": 61.245, "volume": 1773888.0}, {"date": "2018-07-10", "close": 61.3225, "volume": 1502528.0}, {"date": "2018-07-11", "close": 61.765, "volume": 1536804.0}, {"date": "2018-07-12", "close": 61.46, "volume": 1808252.0}, {"date": "2018-07-13", "close": 61.78, "volume": 1105508.0}, {"date": "2018-07-16", "close": 60.675, "volume": 1611328.0}, {"date": "2018-07-17", "close": 61.5175, "volume": 1621308.0}, {"date": "2018-07-18", "close": 61.6975, "volume": 1341152.0}, {"date": "2018-07-19", "close": 61.9975, "volume": 1389864.0}, {"date": "2018-07-20", "close": 62.145, "volume": 1934648.0}, {"date": "2018-07-23", "close": 62.565, "volume": 1411368.0}, {"date": "2018-07-24", "close": 62.73, "volume": 1516328.0}, {"date": "2018-07-25", "close": 63.7475, "volume": 1128580.0}, {"date": "2018-07-26", "close": 63.88, "volume": 949916.0}, {"date": "2018-07-27", "close": 63.4975, "volume": 938836.0}, {"date": "2018-07-30", "close": 63.99, "volume": 1404424.0}, {"date": "2018-07-31", "close": 65.125, "volume": 1579248.0}, {"date": "2018-08-01", "close": 64.7575, "volume": 1100336.0}, {"date": "2018-08-02", "close": 65.09, "volume": 927292.0}, {"date": "2018-08-03", "close": 65.0775, "volume": 1051440.0}, {"date": "2018-08-06", "close": 64.61, "volume": 1112636.0}, {"date": "2018-08-07", "close": 64.3725, "volume": 1314488.0}, {"date": "2018-08-08", "close": 64.4875, "volume": 1061944.0}, {"date": "2018-08-09", "close": 64.21, "volume": 894136.0}, {"date": "2018-08-10", "close": 63.315, "volume": 1468412.0}, {"date": "2018-08-13", "close": 63.2975, "volume": 881264.0}, {"date": "2018-08-14", "close": 63.7425, "volume": 1007260.0}, {"date": "2018-08-15", "close": 63.2875, "volume": 1204524.0}, {"date": "2018-08-16", "close": 63.905, "volume": 837816.0}, {"date": "2018-08-17", "close": 64.4075, "volume": 896356.0}, {"date": "2018-08-20", "close": 64.015, "volume": 1261036.0}, {"date": "2018-08-21", "close": 64.19, "volume": 1086412.0}, {"date": "2018-08-22", "close": 64.8825, "volume": 997100.0}, {"date": "2018-08-23", "close": 64.8025, "volume": 706224.0}, {"date": "2018-08-24", "close": 64.995, "volume": 771304.0}, {"date": "2018-08-27", "close": 65.4575, "volume": 1055568.0}, {"date": "2018-08-28", "close": 65.8925, "volume": 1094040.0}, {"date": "2018-08-29", "close": 66.4025, "volume": 1173636.0}, {"date": "2018-08-30", "close": 65.9225, "volume": 1107028.0}, {"date": "2018-08-31", "close": 63.945, "volume": 4602776.0}, {"date": "2018-09-04", "close": 64.17, "volume": 2053340.0}, {"date": "2018-09-05", "close": 63.835, "volume": 1562292.0}, {"date": "2018-09-06", "close": 64.9525, "volume": 1420056.0}, {"date": "2018-09-07", "close": 64.8575, "volume": 1176496.0}, {"date": "2018-09-10", "close": 64.995, "volume": 1555992.0}, {"date": "2018-09-11", "close": 65.93, "volume": 1415420.0}, {"date": "2018-09-12", "close": 66.2975, "volume": 1020100.0}, {"date": "2018-09-13", "close": 66.33, "volume": 1158036.0}, {"date": "2018-09-14", "close": 65.73, "volume": 938852.0}, {"date": "2018-09-17", "close": 64.915, "volume": 1180448.0}, {"date": "2018-09-18", "close": 66.19, "volume": 1069576.0}, {"date": "2018-09-19", "close": 66.335, "volume": 1501776.0}, {"date": "2018-09-20", "close": 66.89, "volume": 2046336.0}, {"date": "2018-09-21", "close": 67.2325, "volume": 1593084.0}, {"date": "2018-09-24", "close": 67.36, "volume": 881860.0}, {"date": "2018-09-25", "close": 68.21, "volume": 1027668.0}, {"date": "2018-09-26", "close": 68.625, "volume": 975260.0}, {"date": "2018-09-27", "close": 68.8325, "volume": 837196.0}, {"date": "2018-09-28", "close": 69.2875, "volume": 1106604.0}, {"date": "2018-10-01", "close": 69.685, "volume": 875468.0}, {"date": "2018-10-02", "close": 69.8075, "volume": 839692.0}, {"date": "2018-10-03", "close": 69.0075, "volume": 1576392.0}, {"date": "2018-10-04", "close": 66.9575, "volume": 1585812.0}, {"date": "2018-10-05", "close": 66.7225, "volume": 1345812.0}, {"date": "2018-10-08", "close": 65.5675, "volume": 1187176.0}, {"date": "2018-10-09", "close": 64.9225, "volume": 1500572.0}, {"date": "2018-10-10", "close": 63.1425, "volume": 1055696.0}, {"date": "2018-10-11", "close": 62.6475, "volume": 1263076.0}, {"date": "2018-10-12", "close": 64.055, "volume": 1209168.0}, {"date": "2018-10-15", "close": 63.25, "volume": 871176.0}, {"date": "2018-10-16", "close": 65.5175, "volume": 994544.0}, {"date": "2018-10-17", "close": 66.07, "volume": 647668.0}, {"date": "2018-10-18", "close": 64.53, "volume": 802640.0}, {"date": "2018-10-19", "close": 63.5525, "volume": 836344.0}, {"date": "2018-10-22", "close": 63.57, "volume": 632496.0}, {"date": "2018-10-23", "close": 63.445, "volume": 884488.0}, {"date": "2018-10-24", "close": 62.1425, "volume": 781796.0}, {"date": "2018-10-25", "close": 62.6375, "volume": 725464.0}, {"date": "2018-10-26", "close": 61.9625, "volume": 869840.0}, {"date": "2018-10-29", "close": 61.925, "volume": 1008044.0}, {"date": "2018-10-30", "close": 63.5725, "volume": 924488.0}, {"date": "2018-10-31", "close": 64.5775, "volume": 1423080.0}, {"date": "2018-11-01", "close": 65.77, "volume": 940516.0}, {"date": "2018-11-02", "close": 65.8575, "volume": 761872.0}, {"date": "2018-11-05", "close": 64.5625, "volume": 1260560.0}, {"date": "2018-11-06", "close": 64.91, "volume": 979540.0}, {"date": "2018-11-07", "close": 66.4625, "volume": 977868.0}, {"date": "2018-11-08", "close": 66.9075, "volume": 901640.0}, {"date": "2018-11-09", "close": 66.95, "volume": 818312.0}, {"date": "2018-11-12", "close": 65.4375, "volume": 1426980.0}, {"date": "2018-11-13", "close": 63.75, "volume": 1352660.0}, {"date": "2018-11-14", "close": 63.515, "volume": 1004864.0}, {"date": "2018-11-15", "close": 64.3025, "volume": 1139788.0}, {"date": "2018-11-16", "close": 66.2575, "volume": 1080136.0}, {"date": "2018-11-19", "close": 64.2, "volume": 1160212.0}, {"date": "2018-11-20", "close": 65.225, "volume": 1245392.0}, {"date": "2018-11-21", "close": 66.48, "volume": 1201572.0}, {"date": "2018-11-23", "close": 67.52, "volume": 618320.0}, {"date": "2018-11-26", "close": 68.13, "volume": 1478740.0}, {"date": "2018-11-27", "close": 68.41, "volume": 1167072.0}, {"date": "2018-11-28", "close": 68.345, "volume": 2349436.0}, {"date": "2018-11-29", "close": 69.355, "volume": 1412604.0}, {"date": "2018-11-30", "close": 69.7075, "volume": 2044092.0}, {"date": "2018-12-03", "close": 70.415, "volume": 2321520.0}, {"date": "2018-12-04", "close": 68.725, "volume": 2121776.0}, {"date": "2018-12-06", "close": 69.2575, "volume": 2532772.0}, {"date": "2018-12-07", "close": 60.7525, "volume": 5014712.0}, {"date": "2018-12-10", "close": 63.27, "volume": 3138336.0}, {"date": "2018-12-11", "close": 63.6925, "volume": 1707872.0}, {"date": "2018-12-12", "close": 63.6825, "volume": 1313336.0}, {"date": "2018-12-13", "close": 64.22, "volume": 1314408.0}, {"date": "2018-12-14", "close": 62.4925, "volume": 1146708.0}, {"date": "2018-12-17", "close": 61.115, "volume": 1618612.0}, {"date": "2018-12-18", "close": 61.805, "volume": 2178472.0}, {"date": "2018-12-19", "close": 60.8975, "volume": 1743420.0}, {"date": "2018-12-20", "close": 59.195, "volume": 2174712.0}, {"date": "2018-12-21", "close": 59.145, "volume": 2832476.0}, {"date": "2018-12-24", "close": 58.175, "volume": 1428116.0}, {"date": "2018-12-26", "close": 61.1475, "volume": 1816816.0}, {"date": "2018-12-27", "close": 63.045, "volume": 3474152.0}, {"date": "2018-12-28", "close": 62.4125, "volume": 1810572.0}, {"date": "2018-12-31", "close": 63.625, "volume": 1163416.0}, {"date": "2019-01-02", "close": 62.6575, "volume": 1173984.0}, {"date": "2019-01-03", "close": 61.545, "volume": 1873092.0}, {"date": "2019-01-04", "close": 61.5475, "volume": 3480388.0}, {"date": "2019-01-07", "close": 61.6925, "volume": 1934188.0}, {"date": "2019-01-08", "close": 63.4575, "volume": 1661860.0}, {"date": "2019-01-09", "close": 64.565, "volume": 1809092.0}, {"date": "2019-01-10", "close": 64.91, "volume": 1091592.0}, {"date": "2019-01-11", "close": 65.3725, "volume": 742176.0}, {"date": "2019-01-14", "close": 65.145, "volume": 1379748.0}, {"date": "2019-01-15", "close": 67.17, "volume": 1272652.0}, {"date": "2019-01-16", "close": 68.0375, "volume": 1740712.0}, {"date": "2019-01-17", "close": 66.875, "volume": 2167096.0}, {"date": "2019-01-18", "close": 67.4075, "volume": 2208856.0}, {"date": "2019-01-22", "close": 66.8775, "volume": 1243232.0}, {"date": "2019-01-23", "close": 67.2025, "volume": 970392.0}, {"date": "2019-01-24", "close": 67.9925, "volume": 957116.0}, {"date": "2019-01-25", "close": 68.9025, "volume": 1070664.0}, {"date": "2019-01-28", "close": 68.41, "volume": 723088.0}, {"date": "2019-01-29", "close": 68.44, "volume": 810440.0}, {"date": "2019-01-30", "close": 69.1875, "volume": 1171600.0}, {"date": "2019-01-31", "close": 69.69, "volume": 1873100.0}, {"date": "2019-02-01", "close": 69.43, "volume": 1479332.0}, {"date": "2019-02-04", "close": 69.31, "volume": 1342728.0}, {"date": "2019-02-05", "close": 69.4625, "volume": 901164.0}, {"date": "2019-02-06", "close": 69.115, "volume": 979344.0}, {"date": "2019-02-07", "close": 68.205, "volume": 1242320.0}, {"date": "2019-02-08", "close": 69.0175, "volume": 837824.0}, {"date": "2019-02-11", "close": 68.8075, "volume": 889384.0}, {"date": "2019-02-12", "close": 69.5225, "volume": 901384.0}, {"date": "2019-02-13", "close": 69.5, "volume": 1009320.0}, {"date": "2019-02-14", "close": 69.0025, "volume": 1062356.0}, {"date": "2019-02-15", "close": 69.7675, "volume": 2898396.0}, {"date": "2019-02-19", "close": 70.855, "volume": 1235228.0}, {"date": "2019-02-20", "close": 71.155, "volume": 917768.0}, {"date": "2019-02-21", "close": 71.5825, "volume": 1158816.0}, {"date": "2019-02-22", "close": 73.1475, "volume": 1357200.0}, {"date": "2019-02-25", "close": 73.65, "volume": 1062060.0}, {"date": "2019-02-26", "close": 72.1875, "volume": 1298384.0}, {"date": "2019-02-27", "close": 71.755, "volume": 2353148.0}, {"date": "2019-02-28", "close": 71.4975, "volume": 3253936.0}, {"date": "2019-03-01", "close": 72.6675, "volume": 3536628.0}, {"date": "2019-03-04", "close": 71.9625, "volume": 1897200.0}, {"date": "2019-03-05", "close": 72.555, "volume": 2040436.0}, {"date": "2019-03-06", "close": 70.69, "volume": 4107864.0}, {"date": "2019-03-07", "close": 72.0975, "volume": 1961300.0}, {"date": "2019-03-08", "close": 72.025, "volume": 1570184.0}, {"date": "2019-03-11", "close": 72.2025, "volume": 1499628.0}, {"date": "2019-03-12", "close": 73.2475, "volume": 1325368.0}, {"date": "2019-03-13", "close": 73.0275, "volume": 919384.0}, {"date": "2019-03-14", "close": 73.7025, "volume": 1716852.0}, {"date": "2019-03-15", "close": 73.8075, "volume": 1760940.0}, {"date": "2019-03-18", "close": 73.295, "volume": 1526308.0}, {"date": "2019-03-19", "close": 73.645, "volume": 1489348.0}, {"date": "2019-03-20", "close": 72.8025, "volume": 1269604.0}, {"date": "2019-03-21", "close": 74.3125, "volume": 975164.0}, {"date": "2019-03-22", "close": 72.94, "volume": 1065120.0}, {"date": "2019-03-25", "close": 73.0775, "volume": 960600.0}, {"date": "2019-03-26", "close": 73.5275, "volume": 1430616.0}, {"date": "2019-03-27", "close": 73.2125, "volume": 944692.0}, {"date": "2019-03-28", "close": 73.7425, "volume": 1017244.0}, {"date": "2019-03-29", "close": 74.0425, "volume": 1425968.0}, {"date": "2019-04-01", "close": 73.955, "volume": 1416772.0}, {"date": "2019-04-02", "close": 74.3975, "volume": 1122868.0}, {"date": "2019-04-03", "close": 74.2675, "volume": 1463372.0}, {"date": "2019-04-04", "close": 72.6825, "volume": 1649084.0}, {"date": "2019-04-05", "close": 72.36, "volume": 2884300.0}, {"date": "2019-04-08", "close": 72.5075, "volume": 1183384.0}, {"date": "2019-04-09", "close": 72.365, "volume": 1574536.0}, {"date": "2019-04-10", "close": 72.92, "volume": 768732.0}, {"date": "2019-04-11", "close": 72.97, "volume": 1199768.0}, {"date": "2019-04-12", "close": 73.235, "volume": 1067148.0}, {"date": "2019-04-15", "close": 73.905, "volume": 889904.0}, {"date": "2019-04-16", "close": 72.245, "volume": 1122192.0}, {"date": "2019-04-17", "close": 69.8225, "volume": 1646708.0}, {"date": "2019-04-18", "close": 70.305, "volume": 1891372.0}, {"date": "2019-04-22", "close": 71.0775, "volume": 1273356.0}, {"date": "2019-04-23", "close": 71.685, "volume": 1167100.0}, {"date": "2019-04-24", "close": 70.615, "volume": 1455176.0}, {"date": "2019-04-25", "close": 70.375, "volume": 2189732.0}, {"date": "2019-04-26", "close": 72.075, "volume": 1354724.0}, {"date": "2019-04-29", "close": 71.4725, "volume": 1039892.0}, {"date": "2019-04-30", "close": 72.48, "volume": 1251512.0}, {"date": "2019-05-01", "close": 71.85, "volume": 825772.0}, {"date": "2019-05-02", "close": 72.7025, "volume": 1109820.0}, {"date": "2019-05-03", "close": 73.4775, "volume": 1066068.0}, {"date": "2019-05-06", "close": 73.69, "volume": 1254468.0}, {"date": "2019-05-07", "close": 72.3075, "volume": 931212.0}, {"date": "2019-05-08", "close": 72.7325, "volume": 691648.0}, {"date": "2019-05-09", "close": 72.855, "volume": 808048.0}, {"date": "2019-05-10", "close": 72.9475, "volume": 596144.0}, {"date": "2019-05-13", "close": 71.6975, "volume": 722224.0}, {"date": "2019-05-14", "close": 71.95, "volume": 630840.0}, {"date": "2019-05-15", "close": 72.69, "volume": 735352.0}, {"date": "2019-05-16", "close": 72.915, "volume": 1248148.0}, {"date": "2019-05-17", "close": 73.1825, "volume": 840860.0}, {"date": "2019-05-20", "close": 72.37, "volume": 803952.0}, {"date": "2019-05-21", "close": 73.1275, "volume": 853004.0}, {"date": "2019-05-22", "close": 73.385, "volume": 799928.0}, {"date": "2019-05-23", "close": 72.9825, "volume": 1126756.0}, {"date": "2019-05-24", "close": 72.805, "volume": 940292.0}, {"date": "2019-05-28", "close": 71.645, "volume": 1711572.0}, {"date": "2019-05-29", "close": 71.24, "volume": 1383588.0}, {"date": "2019-05-30", "close": 71.61, "volume": 1313400.0}, {"date": "2019-05-31", "close": 74.4475, "volume": 1911268.0}, {"date": "2019-06-03", "close": 75.44, "volume": 1435212.0}, {"date": "2019-06-04", "close": 77.6525, "volume": 1525372.0}, {"date": "2019-06-05", "close": 78.0675, "volume": 1446040.0}, {"date": "2019-06-06", "close": 79.985, "volume": 1604252.0}, {"date": "2019-06-07", "close": 80.4875, "volume": 1428244.0}, {"date": "2019-06-10", "close": 80.6525, "volume": 1497240.0}, {"date": "2019-06-11", "close": 81.0225, "volume": 1155312.0}, {"date": "2019-06-12", "close": 82.03, "volume": 1021400.0}, {"date": "2019-06-13", "close": 81.14, "volume": 1577148.0}, {"date": "2019-06-14", "close": 80.775, "volume": 1044104.0}, {"date": "2019-06-17", "close": 81.1225, "volume": 684956.0}, {"date": "2019-06-18", "close": 81.0475, "volume": 838272.0}, {"date": "2019-06-19", "close": 82.8775, "volume": 852708.0}, {"date": "2019-06-20", "close": 81.86, "volume": 1323972.0}, {"date": "2019-06-21", "close": 82.2175, "volume": 1718080.0}, {"date": "2019-06-24", "close": 82.235, "volume": 919560.0}, {"date": "2019-06-25", "close": 82.495, "volume": 1032200.0}, {"date": "2019-06-26", "close": 82.1075, "volume": 1065812.0}, {"date": "2019-06-27", "close": 82.8925, "volume": 765904.0}, {"date": "2019-06-28", "close": 84.2225, "volume": 2353828.0}, {"date": "2019-07-01", "close": 85.0, "volume": 1372288.0}, {"date": "2019-07-02", "close": 83.1975, "volume": 2139408.0}, {"date": "2019-07-03", "close": 83.815, "volume": 941216.0}, {"date": "2019-07-05", "close": 83.1825, "volume": 1114388.0}, {"date": "2019-07-08", "close": 82.6225, "volume": 1957108.0}, {"date": "2019-07-09", "close": 83.23, "volume": 910800.0}, {"date": "2019-07-10", "close": 82.7425, "volume": 663552.0}, {"date": "2019-07-11", "close": 83.5125, "volume": 1406768.0}, {"date": "2019-07-12", "close": 82.735, "volume": 791480.0}, {"date": "2019-07-15", "close": 82.985, "volume": 1287188.0}, {"date": "2019-07-16", "close": 82.0475, "volume": 998084.0}, {"date": "2019-07-17", "close": 82.84, "volume": 1099892.0}, {"date": "2019-07-18", "close": 82.9775, "volume": 773096.0}, {"date": "2019-07-19", "close": 82.88, "volume": 705144.0}, {"date": "2019-07-22", "close": 83.24, "volume": 830192.0}, {"date": "2019-07-23", "close": 83.75, "volume": 565844.0}, {"date": "2019-07-24", "close": 84.155, "volume": 679004.0}, {"date": "2019-07-25", "close": 84.425, "volume": 727260.0}, {"date": "2019-07-26", "close": 84.495, "volume": 663524.0}, {"date": "2019-07-29", "close": 85.3725, "volume": 809240.0}, {"date": "2019-07-30", "close": 85.2725, "volume": 716468.0}, {"date": "2019-07-31", "close": 84.35, "volume": 843432.0}, {"date": "2019-08-01", "close": 84.4975, "volume": 939980.0}, {"date": "2019-08-02", "close": 83.715, "volume": 792812.0}, {"date": "2019-08-05", "close": 81.42, "volume": 1113032.0}, {"date": "2019-08-06", "close": 82.1875, "volume": 2475012.0}, {"date": "2019-08-07", "close": 82.655, "volume": 1329288.0}, {"date": "2019-08-08", "close": 83.535, "volume": 1022808.0}, {"date": "2019-08-09", "close": 84.2175, "volume": 1042688.0}, {"date": "2019-08-12", "close": 83.2625, "volume": 623152.0}, {"date": "2019-08-13", "close": 85.045, "volume": 930484.0}, {"date": "2019-08-14", "close": 83.185, "volume": 706240.0}, {"date": "2019-08-15", "close": 83.99, "volume": 696872.0}, {"date": "2019-08-16", "close": 83.845, "volume": 886140.0}, {"date": "2019-08-19", "close": 83.845, "volume": 912924.0}, {"date": "2019-08-20", "close": 83.0825, "volume": 996864.0}, {"date": "2019-08-21", "close": 83.1525, "volume": 1556860.0}, {"date": "2019-08-22", "close": 82.455, "volume": 1080760.0}, {"date": "2019-08-23", "close": 80.4175, "volume": 1231636.0}, {"date": "2019-08-26", "close": 81.06, "volume": 833956.0}, {"date": "2019-08-27", "close": 81.5975, "volume": 764088.0}, {"date": "2019-08-28", "close": 80.2425, "volume": 1410376.0}, {"date": "2019-08-29", "close": 82.1475, "volume": 1727788.0}, {"date": "2019-08-30", "close": 77.4375, "volume": 3097120.0}, {"date": "2019-09-03", "close": 74.885, "volume": 2103060.0}, {"date": "2019-09-04", "close": 75.3075, "volume": 1549224.0}, {"date": "2019-09-05", "close": 76.9325, "volume": 1851284.0}, {"date": "2019-09-06", "close": 75.71, "volume": 1202128.0}, {"date": "2019-09-09", "close": 74.42, "volume": 1604368.0}, {"date": "2019-09-10", "close": 74.2225, "volume": 1619012.0}, {"date": "2019-09-11", "close": 74.7925, "volume": 1252656.0}, {"date": "2019-09-12", "close": 76.25, "volume": 2050064.0}, {"date": "2019-09-13", "close": 75.3775, "volume": 1633932.0}, {"date": "2019-09-16", "close": 75.7725, "volume": 1065144.0}, {"date": "2019-09-17", "close": 76.3875, "volume": 1357212.0}, {"date": "2019-09-18", "close": 75.775, "volume": 1649504.0}, {"date": "2019-09-19", "close": 75.3125, "volume": 774316.0}, {"date": "2019-09-20", "close": 75.58, "volume": 1506868.0}, {"date": "2019-09-23", "close": 75.5475, "volume": 1020844.0}, {"date": "2019-09-24", "close": 74.735, "volume": 1595476.0}, {"date": "2019-09-25", "close": 74.32, "volume": 1425900.0}, {"date": "2019-09-26", "close": 74.72, "volume": 1130224.0}, {"date": "2019-09-27", "close": 73.5625, "volume": 1017868.0}, {"date": "2019-09-30", "close": 74.25, "volume": 1096832.0}, {"date": "2019-10-01", "close": 73.21, "volume": 1151856.0}, {"date": "2019-10-02", "close": 72.2325, "volume": 1278148.0}, {"date": "2019-10-03", "close": 73.4375, "volume": 2098692.0}, {"date": "2019-10-04", "close": 74.2175, "volume": 1715548.0}, {"date": "2019-10-07", "close": 73.485, "volume": 1694672.0}, {"date": "2019-10-08", "close": 71.5175, "volume": 1768816.0}, {"date": "2019-10-09", "close": 72.245, "volume": 1572972.0}, {"date": "2019-10-10", "close": 72.7025, "volume": 1397552.0}, {"date": "2019-10-11", "close": 73.4725, "volume": 1308308.0}, {"date": "2019-10-14", "close": 73.1275, "volume": 564924.0}, {"date": "2019-10-15", "close": 73.7875, "volume": 1059360.0}, {"date": "2019-10-16", "close": 72.8825, "volume": 1296176.0}, {"date": "2019-10-17", "close": 73.0625, "volume": 856216.0}, {"date": "2019-10-18", "close": 71.9525, "volume": 1241044.0}, {"date": "2019-10-21", "close": 71.835, "volume": 1258380.0}, {"date": "2019-10-22", "close": 70.295, "volume": 1345032.0}, {"date": "2019-10-23", "close": 70.55, "volume": 911512.0}, {"date": "2019-10-24", "close": 70.68, "volume": 960168.0}, {"date": "2019-10-25", "close": 70.4375, "volume": 987772.0}, {"date": "2019-10-28", "close": 71.005, "volume": 1029420.0}, {"date": "2019-10-29", "close": 72.675, "volume": 1269128.0}, {"date": "2019-10-30", "close": 73.025, "volume": 805544.0}, {"date": "2019-10-31", "close": 72.75, "volume": 756560.0}, {"date": "2019-11-01", "close": 72.9575, "volume": 757348.0}, {"date": "2019-11-04", "close": 72.535, "volume": 844940.0}, {"date": "2019-11-05", "close": 72.735, "volume": 790688.0}, {"date": "2019-11-06", "close": 72.8725, "volume": 820260.0}, {"date": "2019-11-07", "close": 73.6875, "volume": 664920.0}, {"date": "2019-11-08", "close": 72.85, "volume": 897396.0}, {"date": "2019-11-11", "close": 73.2325, "volume": 1019396.0}, {"date": "2019-11-12", "close": 73.6325, "volume": 956908.0}, {"date": "2019-11-13", "close": 74.1925, "volume": 1211320.0}, {"date": "2019-11-14", "close": 74.9, "volume": 786132.0}, {"date": "2019-11-15", "close": 75.495, "volume": 922896.0}, {"date": "2019-11-18", "close": 76.4225, "volume": 1630860.0}, {"date": "2019-11-19", "close": 77.2675, "volume": 1539556.0}, {"date": "2019-11-20", "close": 76.1175, "volume": 1324432.0}, {"date": "2019-11-21", "close": 76.6225, "volume": 943052.0}, {"date": "2019-11-22", "close": 76.9525, "volume": 605528.0}, {"date": "2019-11-25", "close": 78.105, "volume": 1298456.0}, {"date": "2019-11-26", "close": 78.295, "volume": 1521508.0}, {"date": "2019-11-27", "close": 79.2425, "volume": 973208.0}, {"date": "2019-11-29", "close": 78.2725, "volume": 644648.0}, {"date": "2019-12-02", "close": 77.945, "volume": 1271680.0}, {"date": "2019-12-03", "close": 77.855, "volume": 1226148.0}, {"date": "2019-12-04", "close": 78.0225, "volume": 1448408.0}, {"date": "2019-12-05", "close": 78.215, "volume": 1315988.0}, {"date": "2019-12-06", "close": 76.7975, "volume": 2964600.0}, {"date": "2019-12-09", "close": 75.565, "volume": 1820916.0}, {"date": "2019-12-10", "close": 76.135, "volume": 1054912.0}, {"date": "2019-12-11", "close": 76.67, "volume": 1259808.0}, {"date": "2019-12-12", "close": 78.6375, "volume": 1831012.0}, {"date": "2019-12-13", "close": 79.23, "volume": 1114688.0}, {"date": "2019-12-16", "close": 79.7425, "volume": 1307876.0}, {"date": "2019-12-17", "close": 79.5675, "volume": 1184540.0}, {"date": "2019-12-18", "close": 79.96, "volume": 1254744.0}, {"date": "2019-12-19", "close": 79.9175, "volume": 833180.0}, {"date": "2019-12-20", "close": 79.7725, "volume": 1552084.0}, {"date": "2019-12-23", "close": 80.1675, "volume": 1144848.0}, {"date": "2019-12-24", "close": 80.5125, "volume": 250572.0}, {"date": "2019-12-26", "close": 80.0025, "volume": 686040.0}, {"date": "2019-12-27", "close": 80.2775, "volume": 732280.0}, {"date": "2019-12-30", "close": 79.8625, "volume": 549768.0}, {"date": "2019-12-31", "close": 80.3225, "volume": 968484.0}, {"date": "2020-01-02", "close": 80.83, "volume": 1238504.0}, {"date": "2020-01-03", "close": 80.575, "volume": 789204.0}, {"date": "2020-01-06", "close": 80.7925, "volume": 740604.0}, {"date": "2020-01-07", "close": 81.0125, "volume": 849508.0}, {"date": "2020-01-08", "close": 81.9125, "volume": 1343008.0}, {"date": "2020-01-09", "close": 83.3125, "volume": 1488744.0}, {"date": "2020-01-10", "close": 83.4125, "volume": 875760.0}, {"date": "2020-01-13", "close": 83.3875, "volume": 943612.0}, {"date": "2020-01-14", "close": 84.0175, "volume": 1157464.0}, {"date": "2020-01-15", "close": 85.9625, "volume": 1460160.0}, {"date": "2020-01-16", "close": 87.265, "volume": 1402540.0}, {"date": "2020-01-17", "close": 88.8275, "volume": 1591536.0}, {"date": "2020-01-21", "close": 89.64, "volume": 2389928.0}, {"date": "2020-01-22", "close": 89.995, "volume": 1729084.0}, {"date": "2020-01-23", "close": 89.25, "volume": 1217600.0}, {"date": "2020-01-24", "close": 88.09, "volume": 1371340.0}, {"date": "2020-01-27", "close": 88.5525, "volume": 930436.0}, {"date": "2020-01-28", "close": 88.76, "volume": 1354196.0}, {"date": "2020-01-29", "close": 88.58, "volume": 977664.0}, {"date": "2020-01-30", "close": 88.35, "volume": 1075584.0}, {"date": "2020-01-31", "close": 86.7225, "volume": 1602032.0}, {"date": "2020-02-03", "close": 86.56, "volume": 1197740.0}, {"date": "2020-02-04", "close": 87.5375, "volume": 1252008.0}, {"date": "2020-02-05", "close": 88.3925, "volume": 1004756.0}, {"date": "2020-02-06", "close": 88.255, "volume": 832284.0}, {"date": "2020-02-07", "close": 87.05, "volume": 680992.0}, {"date": "2020-02-10", "close": 87.3475, "volume": 602276.0}, {"date": "2020-02-11", "close": 87.8475, "volume": 1002232.0}, {"date": "2020-02-12", "close": 88.2725, "volume": 760224.0}, {"date": "2020-02-13", "close": 88.2425, "volume": 685408.0}, {"date": "2020-02-14", "close": 88.3275, "volume": 797320.0}, {"date": "2020-02-18", "close": 89.0875, "volume": 675364.0}, {"date": "2020-02-19", "close": 89.14, "volume": 551504.0}, {"date": "2020-02-20", "close": 88.7075, "volume": 537376.0}, {"date": "2020-02-21", "close": 88.9175, "volume": 639580.0}, {"date": "2020-02-24", "close": 86.78, "volume": 1393728.0}, {"date": "2020-02-25", "close": 84.1125, "volume": 1266316.0}, {"date": "2020-02-26", "close": 83.83, "volume": 1153060.0}, {"date": "2020-02-27", "close": 82.0675, "volume": 1286688.0}, {"date": "2020-02-28", "close": 81.1425, "volume": 2271440.0}, {"date": "2020-03-02", "close": 83.8625, "volume": 1128276.0}, {"date": "2020-03-03", "close": 82.495, "volume": 1690944.0}, {"date": "2020-03-04", "close": 84.535, "volume": 1231860.0}, {"date": "2020-03-05", "close": 81.3175, "volume": 1867424.0}, {"date": "2020-03-06", "close": 83.4525, "volume": 2207616.0}, {"date": "2020-03-09", "close": 79.375, "volume": 1888692.0}, {"date": "2020-03-10", "close": 83.7375, "volume": 1784496.0}, {"date": "2020-03-11", "close": 80.9725, "volume": 2698848.0}, {"date": "2020-03-12", "close": 70.0125, "volume": 3310436.0}, {"date": "2020-03-13", "close": 72.76, "volume": 2407580.0}, {"date": "2020-03-16", "close": 64.8575, "volume": 1985184.0}, {"date": "2020-03-17", "close": 68.7925, "volume": 1912700.0}, {"date": "2020-03-18", "close": 62.7775, "volume": 1954212.0}, {"date": "2020-03-19", "close": 68.2875, "volume": 1653040.0}, {"date": "2020-03-20", "close": 62.6625, "volume": 2066528.0}, {"date": "2020-03-23", "close": 60.86, "volume": 1702544.0}, {"date": "2020-03-24", "close": 63.9725, "volume": 1292440.0}, {"date": "2020-03-25", "close": 64.2225, "volume": 1772592.0}, {"date": "2020-03-26", "close": 70.5125, "volume": 2054844.0}, {"date": "2020-03-27", "close": 68.3075, "volume": 1302108.0}, {"date": "2020-03-30", "close": 70.0375, "volume": 1089524.0}, {"date": "2020-03-31", "close": 68.9175, "volume": 1424140.0}, {"date": "2020-04-01", "close": 68.2625, "volume": 1700064.0}, {"date": "2020-04-02", "close": 70.9575, "volume": 1235908.0}, {"date": "2020-04-03", "close": 69.92, "volume": 1256808.0}, {"date": "2020-04-06", "close": 74.17, "volume": 960716.0}, {"date": "2020-04-07", "close": 73.16, "volume": 1209880.0}, {"date": "2020-04-08", "close": 74.3575, "volume": 1389528.0}, {"date": "2020-04-09", "close": 74.1425, "volume": 1719564.0}, {"date": "2020-04-13", "close": 74.7575, "volume": 1902044.0}, {"date": "2020-04-14", "close": 75.1225, "volume": 1368976.0}, {"date": "2020-04-15", "close": 74.675, "volume": 1747724.0}, {"date": "2020-04-16", "close": 74.2375, "volume": 968540.0}, {"date": "2020-04-17", "close": 76.57, "volume": 1153360.0}, {"date": "2020-04-20", "close": 76.175, "volume": 655548.0}, {"date": "2020-04-21", "close": 72.1325, "volume": 992976.0}, {"date": "2020-04-22", "close": 73.525, "volume": 741244.0}, {"date": "2020-04-23", "close": 72.5675, "volume": 1200316.0}, {"date": "2020-04-24", "close": 73.3025, "volume": 1404792.0}, {"date": "2020-04-27", "close": 73.4125, "volume": 1188692.0}, {"date": "2020-04-28", "close": 72.775, "volume": 1322232.0}, {"date": "2020-04-29", "close": 72.955, "volume": 1222036.0}, {"date": "2020-04-30", "close": 71.675, "volume": 1275488.0}, {"date": "2020-05-01", "close": 70.0775, "volume": 752260.0}, {"date": "2020-05-04", "close": 71.7725, "volume": 1043816.0}, {"date": "2020-05-05", "close": 72.72, "volume": 885704.0}, {"date": "2020-05-06", "close": 73.74, "volume": 1044980.0}, {"date": "2020-05-07", "close": 75.975, "volume": 1117080.0}, {"date": "2020-05-08", "close": 76.13, "volume": 1013124.0}, {"date": "2020-05-11", "close": 76.955, "volume": 1001296.0}, {"date": "2020-05-12", "close": 75.88, "volume": 943236.0}, {"date": "2020-05-13", "close": 74.105, "volume": 1199968.0}, {"date": "2020-05-14", "close": 74.135, "volume": 1023044.0}, {"date": "2020-05-15", "close": 74.13, "volume": 2716864.0}, {"date": "2020-05-18", "close": 75.5425, "volume": 1216888.0}, {"date": "2020-05-19", "close": 74.59, "volume": 813368.0}, {"date": "2020-05-20", "close": 74.0775, "volume": 1446360.0}, {"date": "2020-05-21", "close": 71.95, "volume": 1664640.0}, {"date": "2020-05-22", "close": 71.855, "volume": 1193424.0}, {"date": "2020-05-26", "close": 74.475, "volume": 1317904.0}, {"date": "2020-05-27", "close": 77.135, "volume": 1357164.0}, {"date": "2020-05-28", "close": 79.1575, "volume": 1637752.0}, {"date": "2020-05-29", "close": 79.245, "volume": 2007152.0}, {"date": "2020-06-01", "close": 78.795, "volume": 968360.0}, {"date": "2020-06-02", "close": 79.0875, "volume": 1026692.0}, {"date": "2020-06-03", "close": 79.805, "volume": 1138224.0}, {"date": "2020-06-04", "close": 78.465, "volume": 1410260.0}, {"date": "2020-06-05", "close": 79.635, "volume": 3243872.0}, {"date": "2020-06-08", "close": 80.075, "volume": 1780708.0}, {"date": "2020-06-09", "close": 75.8075, "volume": 1323136.0}, {"date": "2020-06-10", "close": 74.6575, "volume": 1675252.0}, {"date": "2020-06-11", "close": 69.6375, "volume": 1679656.0}, {"date": "2020-06-12", "close": 72.1, "volume": 1904104.0}, {"date": "2020-06-15", "close": 72.5875, "volume": 2302248.0}, {"date": "2020-06-16", "close": 75.025, "volume": 1812728.0}, {"date": "2020-06-17", "close": 75.6325, "volume": 1174160.0}, {"date": "2020-06-18", "close": 75.475, "volume": 1283688.0}, {"date": "2020-06-19", "close": 74.78, "volume": 2493800.0}, {"date": "2020-06-22", "close": 74.1175, "volume": 1351624.0}, {"date": "2020-06-23", "close": 74.995, "volume": 1073684.0}, {"date": "2020-06-24", "close": 70.3475, "volume": 2606272.0}, {"date": "2020-06-25", "close": 69.1525, "volume": 2258044.0}, {"date": "2020-06-26", "close": 68.245, "volume": 2132532.0}, {"date": "2020-06-29", "close": 67.7325, "volume": 1656940.0}, {"date": "2020-06-30", "close": 70.91, "volume": 3366116.0}, {"date": "2020-07-01", "close": 71.8775, "volume": 1528104.0}, {"date": "2020-07-02", "close": 72.5175, "volume": 1569584.0}, {"date": "2020-07-06", "close": 71.3, "volume": 3001216.0}, {"date": "2020-07-07", "close": 70.565, "volume": 1877196.0}, {"date": "2020-07-08", "close": 70.02, "volume": 1849268.0}, {"date": "2020-07-09", "close": 72.4325, "volume": 2164864.0}, {"date": "2020-07-10", "close": 72.35, "volume": 1283488.0}, {"date": "2020-07-13", "close": 71.41, "volume": 1280788.0}, {"date": "2020-07-14", "close": 71.975, "volume": 1514156.0}, {"date": "2020-07-15", "close": 74.21, "volume": 1866304.0}, {"date": "2020-07-16", "close": 72.2325, "volume": 1686720.0}, {"date": "2020-07-17", "close": 72.8425, "volume": 1208760.0}, {"date": "2020-07-20", "close": 72.3275, "volume": 1094624.0}, {"date": "2020-07-21", "close": 72.8925, "volume": 941956.0}, {"date": "2020-07-22", "close": 72.44, "volume": 929828.0}, {"date": "2020-07-23", "close": 71.17, "volume": 1158892.0}, {"date": "2020-07-24", "close": 70.895, "volume": 1168984.0}, {"date": "2020-07-27", "close": 71.595, "volume": 700836.0}, {"date": "2020-07-28", "close": 70.3775, "volume": 778788.0}, {"date": "2020-07-29", "close": 71.73, "volume": 1040008.0}, {"date": "2020-07-30", "close": 70.675, "volume": 988068.0}, {"date": "2020-07-31", "close": 70.7325, "volume": 1145380.0}, {"date": "2020-08-03", "close": 73.84, "volume": 1602388.0}, {"date": "2020-08-04", "close": 74.2275, "volume": 1634156.0}, {"date": "2020-08-05", "close": 74.7875, "volume": 1087068.0}, {"date": "2020-08-06", "close": 75.095, "volume": 984028.0}, {"date": "2020-08-07", "close": 75.98, "volume": 1077048.0}, {"date": "2020-08-10", "close": 76.7075, "volume": 1387196.0}, {"date": "2020-08-11", "close": 75.0775, "volume": 1282140.0}, {"date": "2020-08-12", "close": 76.33, "volume": 973236.0}, {"date": "2020-08-13", "close": 76.225, "volume": 938060.0}, {"date": "2020-08-14", "close": 75.955, "volume": 827520.0}, {"date": "2020-08-17", "close": 76.25, "volume": 1525496.0}, {"date": "2020-08-18", "close": 76.81, "volume": 1285928.0}, {"date": "2020-08-19", "close": 76.375, "volume": 1087608.0}, {"date": "2020-08-20", "close": 74.815, "volume": 1100564.0}, {"date": "2020-08-21", "close": 75.4, "volume": 1479992.0}, {"date": "2020-08-24", "close": 75.4775, "volume": 929332.0}, {"date": "2020-08-25", "close": 76.2575, "volume": 995416.0}, {"date": "2020-08-26", "close": 76.3625, "volume": 785900.0}, {"date": "2020-08-27", "close": 78.1075, "volume": 1169088.0}, {"date": "2020-08-28", "close": 78.9725, "volume": 1015444.0}, {"date": "2020-08-31", "close": 78.595, "volume": 1655092.0}, {"date": "2020-09-01", "close": 77.35, "volume": 1421868.0}, {"date": "2020-09-02", "close": 79.3025, "volume": 1250396.0}, {"date": "2020-09-03", "close": 76.7025, "volume": 1451476.0}, {"date": "2020-09-04", "close": 80.8725, "volume": 3672512.0}, {"date": "2020-09-08", "close": 79.55, "volume": 1706256.0}, {"date": "2020-09-09", "close": 79.8, "volume": 1077700.0}, {"date": "2020-09-10", "close": 81.13, "volume": 1229116.0}, {"date": "2020-09-11", "close": 81.7075, "volume": 1601592.0}, {"date": "2020-09-14", "close": 83.6375, "volume": 1262880.0}, {"date": "2020-09-15", "close": 84.015, "volume": 935436.0}, {"date": "2020-09-16", "close": 85.5775, "volume": 1374624.0}, {"date": "2020-09-17", "close": 86.945, "volume": 1505048.0}, {"date": "2020-09-18", "close": 86.6075, "volume": 2033556.0}, {"date": "2020-09-21", "close": 85.465, "volume": 1237284.0}, {"date": "2020-09-22", "close": 84.8125, "volume": 1001584.0}, {"date": "2020-09-23", "close": 83.4075, "volume": 854068.0}, {"date": "2020-09-24", "close": 82.2575, "volume": 729896.0}, {"date": "2020-09-25", "close": 83.31, "volume": 794660.0}, {"date": "2020-09-28", "close": 83.53, "volume": 731220.0}, {"date": "2020-09-29", "close": 83.3975, "volume": 743120.0}, {"date": "2020-09-30", "close": 84.28, "volume": 1062896.0}, {"date": "2020-10-01", "close": 84.6925, "volume": 847508.0}, {"date": "2020-10-02", "close": 83.8575, "volume": 721296.0}, {"date": "2020-10-05", "close": 85.705, "volume": 825072.0}, {"date": "2020-10-06", "close": 85.505, "volume": 884332.0}, {"date": "2020-10-07", "close": 87.7175, "volume": 757404.0}, {"date": "2020-10-08", "close": 88.6875, "volume": 570640.0}, {"date": "2020-10-09", "close": 89.4625, "volume": 545100.0}, {"date": "2020-10-12", "close": 90.1575, "volume": 696264.0}, {"date": "2020-10-13", "close": 89.06, "volume": 628448.0}, {"date": "2020-10-14", "close": 88.4675, "volume": 694020.0}, {"date": "2020-10-15", "close": 88.355, "volume": 653992.0}, {"date": "2020-10-16", "close": 88.425, "volume": 580424.0}, {"date": "2020-10-19", "close": 87.105, "volume": 616888.0}, {"date": "2020-10-20", "close": 86.865, "volume": 642636.0}, {"date": "2020-10-21", "close": 87.1975, "volume": 596020.0}, {"date": "2020-10-22", "close": 88.295, "volume": 450076.0}, {"date": "2020-10-23", "close": 89.1125, "volume": 576292.0}, {"date": "2020-10-26", "close": 87.0425, "volume": 771880.0}, {"date": "2020-10-27", "close": 86.5875, "volume": 618328.0}, {"date": "2020-10-28", "close": 83.3925, "volume": 814544.0}, {"date": "2020-10-29", "close": 81.035, "volume": 1112432.0}, {"date": "2020-10-30", "close": 79.7625, "volume": 1412088.0}, {"date": "2020-11-02", "close": 80.13, "volume": 1051800.0}, {"date": "2020-11-03", "close": 80.99, "volume": 633488.0}, {"date": "2020-11-04", "close": 82.855, "volume": 818252.0}, {"date": "2020-11-05", "close": 83.0, "volume": 720768.0}, {"date": "2020-11-06", "close": 83.4775, "volume": 455084.0}, {"date": "2020-11-09", "close": 87.935, "volume": 1640416.0}, {"date": "2020-11-10", "close": 86.5975, "volume": 1045808.0}, {"date": "2020-11-11", "close": 85.825, "volume": 986796.0}, {"date": "2020-11-12", "close": 84.2475, "volume": 1009028.0}, {"date": "2020-11-13", "close": 85.3375, "volume": 827180.0}, {"date": "2020-11-16", "close": 85.175, "volume": 745696.0}, {"date": "2020-11-17", "close": 83.1125, "volume": 907556.0}, {"date": "2020-11-18", "close": 82.3975, "volume": 1379612.0}, {"date": "2020-11-19", "close": 83.0575, "volume": 1701788.0}, {"date": "2020-11-20", "close": 82.8425, "volume": 1803132.0}, {"date": "2020-11-23", "close": 82.4725, "volume": 1099756.0}, {"date": "2020-11-24", "close": 81.365, "volume": 1221972.0}, {"date": "2020-11-25", "close": 82.2525, "volume": 1011568.0}, {"date": "2020-11-27", "close": 85.1775, "volume": 729940.0}, {"date": "2020-11-30", "close": 83.805, "volume": 2266440.0}, {"date": "2020-12-01", "close": 83.51, "volume": 894888.0}, {"date": "2020-12-02", "close": 83.6525, "volume": 826416.0}, {"date": "2020-12-03", "close": 84.495, "volume": 1232744.0}, {"date": "2020-12-04", "close": 86.4275, "volume": 1818688.0}, {"date": "2020-12-07", "close": 85.515, "volume": 859988.0}, {"date": "2020-12-08", "close": 86.435, "volume": 913084.0}, {"date": "2020-12-09", "close": 85.645, "volume": 1027060.0}, {"date": "2020-12-10", "close": 86.95, "volume": 1156780.0}, {"date": "2020-12-11", "close": 84.79, "volume": 857288.0}, {"date": "2020-12-14", "close": 85.7125, "volume": 982496.0}, {"date": "2020-12-15", "close": 85.6125, "volume": 894764.0}, {"date": "2020-12-16", "close": 85.985, "volume": 710080.0}, {"date": "2020-12-17", "close": 87.88, "volume": 1222248.0}, {"date": "2020-12-18", "close": 87.4075, "volume": 1984540.0}, {"date": "2020-12-21", "close": 87.14, "volume": 742064.0}, {"date": "2020-12-22", "close": 88.1725, "volume": 993716.0}, {"date": "2020-12-23", "close": 89.0, "volume": 637012.0}, {"date": "2020-12-24", "close": 89.5925, "volume": 308396.0}, {"date": "2020-12-28", "close": 89.99, "volume": 488124.0}, {"date": "2020-12-29", "close": 89.3175, "volume": 420388.0}, {"date": "2020-12-30", "close": 89.1125, "volume": 452268.0}, {"date": "2020-12-31", "close": 90.83, "volume": 633864.0}, {"date": "2021-01-04", "close": 89.315, "volume": 1132464.0}, {"date": "2021-01-05", "close": 90.3675, "volume": 681780.0}, {"date": "2021-01-06", "close": 91.5775, "volume": 831540.0}, {"date": "2021-01-07", "close": 91.265, "volume": 872436.0}, {"date": "2021-01-08", "close": 90.8075, "volume": 1397404.0}, {"date": "2021-01-11", "close": 89.9125, "volume": 1286952.0}, {"date": "2021-01-12", "close": 89.5025, "volume": 1468784.0}, {"date": "2021-01-13", "close": 95.44, "volume": 1942820.0}, {"date": "2021-01-14", "close": 93.7875, "volume": 887868.0}, {"date": "2021-01-15", "close": 94.2225, "volume": 995160.0}, {"date": "2021-01-19", "close": 96.855, "volume": 1908988.0}, {"date": "2021-01-20", "close": 96.19, "volume": 1020464.0}, {"date": "2021-01-21", "close": 94.2225, "volume": 903616.0}, {"date": "2021-01-22", "close": 95.0, "volume": 1129908.0}, {"date": "2021-01-25", "close": 95.9125, "volume": 770876.0}, {"date": "2021-01-26", "close": 94.355, "volume": 958388.0}, {"date": "2021-01-27", "close": 90.1775, "volume": 1581884.0}, {"date": "2021-01-28", "close": 91.175, "volume": 944236.0}, {"date": "2021-01-29", "close": 91.01, "volume": 1031964.0}, {"date": "2021-02-01", "close": 91.2775, "volume": 842860.0}, {"date": "2021-02-02", "close": 93.78, "volume": 1420316.0}, {"date": "2021-02-03", "close": 93.86, "volume": 643108.0}, {"date": "2021-02-04", "close": 96.0275, "volume": 1218308.0}, {"date": "2021-02-05", "close": 96.7425, "volume": 1174172.0}, {"date": "2021-02-08", "close": 96.23, "volume": 561564.0}, {"date": "2021-02-09", "close": 95.1825, "volume": 903828.0}, {"date": "2021-02-10", "close": 94.7475, "volume": 792804.0}, {"date": "2021-02-11", "close": 96.25, "volume": 770100.0}, {"date": "2021-02-12", "close": 96.35, "volume": 568404.0}, {"date": "2021-02-16", "close": 96.615, "volume": 1033800.0}, {"date": "2021-02-17", "close": 96.1625, "volume": 614832.0}, {"date": "2021-02-18", "close": 97.1875, "volume": 1038576.0}, {"date": "2021-02-19", "close": 97.1275, "volume": 1348044.0}, {"date": "2021-02-22", "close": 97.6675, "volume": 865824.0}, {"date": "2021-02-23", "close": 97.86, "volume": 1228496.0}, {"date": "2021-02-24", "close": 98.1425, "volume": 921844.0}, {"date": "2021-02-25", "close": 98.0325, "volume": 1277316.0}, {"date": "2021-02-26", "close": 96.5325, "volume": 1188852.0}, {"date": "2021-03-01", "close": 97.7125, "volume": 1245916.0}, {"date": "2021-03-02", "close": 96.98, "volume": 755648.0}, {"date": "2021-03-03", "close": 95.2775, "volume": 1023032.0}, {"date": "2021-03-04", "close": 92.89, "volume": 1846676.0}, {"date": "2021-03-05", "close": 97.0425, "volume": 2798252.0}, {"date": "2021-03-08", "close": 96.37, "volume": 2276568.0}, {"date": "2021-03-09", "close": 95.595, "volume": 1259412.0}, {"date": "2021-03-10", "close": 95.7375, "volume": 943984.0}, {"date": "2021-03-11", "close": 94.905, "volume": 930004.0}, {"date": "2021-03-12", "close": 94.0975, "volume": 1045096.0}, {"date": "2021-03-15", "close": 96.7575, "volume": 1237344.0}, {"date": "2021-03-16", "close": 95.5475, "volume": 977876.0}, {"date": "2021-03-17", "close": 93.93, "volume": 1233368.0}, {"date": "2021-03-18", "close": 94.695, "volume": 1472304.0}, {"date": "2021-03-19", "close": 96.005, "volume": 1904204.0}, {"date": "2021-03-22", "close": 96.5925, "volume": 1420908.0}, {"date": "2021-03-23", "close": 95.835, "volume": 1213468.0}, {"date": "2021-03-24", "close": 95.0775, "volume": 1180660.0}, {"date": "2021-03-25", "close": 95.605, "volume": 830972.0}, {"date": "2021-03-26", "close": 95.9625, "volume": 989672.0}, {"date": "2021-03-29", "close": 96.155, "volume": 932596.0}, {"date": "2021-03-30", "close": 96.2225, "volume": 728284.0}, {"date": "2021-03-31", "close": 96.0225, "volume": 1097164.0}, {"date": "2021-04-01", "close": 96.3725, "volume": 1007348.0}, {"date": "2021-04-05", "close": 96.935, "volume": 965528.0}, {"date": "2021-04-06", "close": 97.3225, "volume": 1473768.0}, {"date": "2021-04-07", "close": 95.6725, "volume": 1418916.0}, {"date": "2021-04-08", "close": 95.255, "volume": 1299400.0}, {"date": "2021-04-09", "close": 96.5125, "volume": 1109352.0}, {"date": "2021-04-12", "close": 97.005, "volume": 912204.0}, {"date": "2021-04-13", "close": 97.7225, "volume": 708672.0}, {"date": "2021-04-14", "close": 97.7625, "volume": 754744.0}, {"date": "2021-04-15", "close": 100.0, "volume": 1383308.0}, {"date": "2021-04-16", "close": 99.88, "volume": 1285072.0}, {"date": "2021-04-19", "close": 99.8325, "volume": 1149776.0}, {"date": "2021-04-20", "close": 100.12, "volume": 1267076.0}, {"date": "2021-04-21", "close": 101.005, "volume": 1281616.0}, {"date": "2021-04-22", "close": 101.32, "volume": 1313088.0}, {"date": "2021-04-23", "close": 102.8275, "volume": 882736.0}, {"date": "2021-04-26", "close": 102.4125, "volume": 830052.0}, {"date": "2021-04-27", "close": 101.855, "volume": 729416.0}, {"date": "2021-04-28", "close": 101.765, "volume": 824540.0}, {"date": "2021-04-29", "close": 101.8975, "volume": 589376.0}, {"date": "2021-04-30", "close": 102.7225, "volume": 909080.0}, {"date": "2021-05-03", "close": 103.0175, "volume": 904420.0}, {"date": "2021-05-04", "close": 102.9, "volume": 1071176.0}, {"date": "2021-05-05", "close": 100.22, "volume": 1137736.0}, {"date": "2021-05-06", "close": 101.375, "volume": 876640.0}, {"date": "2021-05-07", "close": 101.085, "volume": 804604.0}, {"date": "2021-05-10", "close": 100.455, "volume": 674828.0}, {"date": "2021-05-11", "close": 97.0775, "volume": 1237764.0}, {"date": "2021-05-12", "close": 96.18, "volume": 1015024.0}, {"date": "2021-05-13", "close": 96.97, "volume": 999684.0}, {"date": "2021-05-14", "close": 97.2975, "volume": 968628.0}, {"date": "2021-05-17", "close": 97.055, "volume": 542724.0}, {"date": "2021-05-18", "close": 96.2675, "volume": 1118392.0}, {"date": "2021-05-19", "close": 95.4925, "volume": 1065240.0}, {"date": "2021-05-20", "close": 97.2775, "volume": 721036.0}, {"date": "2021-05-21", "close": 97.1075, "volume": 2464580.0}, {"date": "2021-05-24", "close": 98.625, "volume": 1063560.0}, {"date": "2021-05-25", "close": 98.6225, "volume": 1182456.0}, {"date": "2021-05-26", "close": 98.0275, "volume": 1208456.0}, {"date": "2021-05-27", "close": 98.7675, "volume": 2052268.0}, {"date": "2021-05-28", "close": 98.3625, "volume": 722276.0}, {"date": "2021-06-01", "close": 97.5975, "volume": 846540.0}, {"date": "2021-06-02", "close": 96.1725, "volume": 1325288.0}, {"date": "2021-06-03", "close": 96.0225, "volume": 1242620.0}, {"date": "2021-06-04", "close": 95.49, "volume": 1654968.0}, {"date": "2021-06-07", "close": 93.6, "volume": 1396824.0}, {"date": "2021-06-08", "close": 93.09, "volume": 1236064.0}, {"date": "2021-06-09", "close": 93.1025, "volume": 949012.0}, {"date": "2021-06-10", "close": 93.53, "volume": 1103400.0}, {"date": "2021-06-11", "close": 93.7975, "volume": 1122824.0}, {"date": "2021-06-14", "close": 94.135, "volume": 764764.0}, {"date": "2021-06-15", "close": 94.2175, "volume": 866628.0}, {"date": "2021-06-16", "close": 95.3825, "volume": 1469416.0}, {"date": "2021-06-17", "close": 95.47, "volume": 1081296.0}, {"date": "2021-06-18", "close": 95.99, "volume": 2942388.0}, {"date": "2021-06-21", "close": 97.36, "volume": 1042812.0}, {"date": "2021-06-22", "close": 97.685, "volume": 1724248.0}, {"date": "2021-06-23", "close": 96.9225, "volume": 756968.0}, {"date": "2021-06-24", "close": 97.6525, "volume": 885160.0}, {"date": "2021-06-25", "close": 99.1075, "volume": 2012184.0}, {"date": "2021-06-28", "close": 98.875, "volume": 803552.0}, {"date": "2021-06-29", "close": 99.28, "volume": 754600.0}, {"date": "2021-06-30", "close": 99.0675, "volume": 931708.0}, {"date": "2021-07-01", "close": 100.75, "volume": 1054632.0}, {"date": "2021-07-02", "close": 101.9375, "volume": 837996.0}, {"date": "2021-07-06", "close": 102.3875, "volume": 675960.0}, {"date": "2021-07-07", "close": 103.455, "volume": 999052.0}, {"date": "2021-07-08", "close": 102.6625, "volume": 855772.0}, {"date": "2021-07-09", "close": 102.8075, "volume": 738704.0}, {"date": "2021-07-12", "close": 102.7125, "volume": 1566244.0}, {"date": "2021-07-13", "close": 102.27, "volume": 1031088.0}, {"date": "2021-07-14", "close": 101.3775, "volume": 734176.0}, {"date": "2021-07-15", "close": 100.69, "volume": 664968.0}, {"date": "2021-07-16", "close": 100.9725, "volume": 638176.0}, {"date": "2021-07-19", "close": 99.19, "volume": 1089024.0}, {"date": "2021-07-20", "close": 100.58, "volume": 767628.0}, {"date": "2021-07-21", "close": 100.375, "volume": 879856.0}, {"date": "2021-07-22", "close": 101.02, "volume": 639020.0}, {"date": "2021-07-23", "close": 102.5175, "volume": 510532.0}, {"date": "2021-07-26", "close": 101.4025, "volume": 579168.0}, {"date": "2021-07-27", "close": 102.5, "volume": 934540.0}, {"date": "2021-07-28", "close": 103.41, "volume": 708356.0}, {"date": "2021-07-29", "close": 104.225, "volume": 984924.0}, {"date": "2021-07-30", "close": 105.4425, "volume": 713184.0}, {"date": "2021-08-02", "close": 105.9025, "volume": 846560.0}, {"date": "2021-08-03", "close": 105.995, "volume": 674096.0}, {"date": "2021-08-04", "close": 103.5325, "volume": 1004196.0}, {"date": "2021-08-05", "close": 102.925, "volume": 821484.0}, {"date": "2021-08-06", "close": 103.25, "volume": 889240.0}, {"date": "2021-08-09", "close": 101.82, "volume": 1033812.0}, {"date": "2021-08-10", "close": 101.6375, "volume": 584276.0}, {"date": "2021-08-11", "close": 102.05, "volume": 667576.0}, {"date": "2021-08-12", "close": 110.03, "volume": 2878224.0}, {"date": "2021-08-13", "close": 109.2475, "volume": 987328.0}, {"date": "2021-08-16", "close": 109.885, "volume": 1011484.0}, {"date": "2021-08-17", "close": 109.6475, "volume": 1185036.0}, {"date": "2021-08-18", "close": 108.1525, "volume": 1240280.0}, {"date": "2021-08-19", "close": 110.51, "volume": 1119724.0}, {"date": "2021-08-20", "close": 111.045, "volume": 2160712.0}, {"date": "2021-08-23", "close": 111.21, "volume": 900180.0}, {"date": "2021-08-24", "close": 111.9475, "volume": 789000.0}, {"date": "2021-08-25", "close": 111.685, "volume": 604012.0}, {"date": "2021-08-26", "close": 111.5175, "volume": 772240.0}, {"date": "2021-08-27", "close": 111.645, "volume": 644052.0}, {"date": "2021-08-30", "close": 112.345, "volume": 777056.0}, {"date": "2021-08-31", "close": 112.6775, "volume": 1404780.0}, {"date": "2021-09-01", "close": 112.7425, "volume": 1026852.0}, {"date": "2021-09-02", "close": 112.5925, "volume": 1034912.0}, {"date": "2021-09-03", "close": 113.98, "volume": 1376100.0}, {"date": "2021-09-07", "close": 111.9575, "volume": 1583128.0}, {"date": "2021-09-08", "close": 113.505, "volume": 1253796.0}, {"date": "2021-09-09", "close": 112.035, "volume": 645508.0}, {"date": "2021-09-10", "close": 112.84, "volume": 1123880.0}, {"date": "2021-09-13", "close": 110.1425, "volume": 1039624.0}, {"date": "2021-09-14", "close": 110.3675, "volume": 840276.0}, {"date": "2021-09-15", "close": 111.2575, "volume": 749100.0}, {"date": "2021-09-16", "close": 110.6875, "volume": 672112.0}, {"date": "2021-09-17", "close": 109.15, "volume": 1925968.0}, {"date": "2021-09-20", "close": 107.475, "volume": 1374648.0}, {"date": "2021-09-21", "close": 106.6875, "volume": 877808.0}, {"date": "2021-09-22", "close": 108.44, "volume": 1575076.0}, {"date": "2021-09-23", "close": 109.835, "volume": 2155612.0}, {"date": "2021-09-24", "close": 109.845, "volume": 1220316.0}, {"date": "2021-09-27", "close": 107.87, "volume": 1449440.0}, {"date": "2021-09-28", "close": 106.0, "volume": 1232952.0}, {"date": "2021-09-29", "close": 105.575, "volume": 804744.0}, {"date": "2021-09-30", "close": 103.3275, "volume": 939392.0}, {"date": "2021-10-01", "close": 104.22, "volume": 731060.0}, {"date": "2021-10-04", "close": 102.145, "volume": 779856.0}, {"date": "2021-10-05", "close": 103.74, "volume": 1472916.0}, {"date": "2021-10-06", "close": 103.66, "volume": 932080.0}, {"date": "2021-10-07", "close": 103.72, "volume": 917324.0}, {"date": "2021-10-08", "close": 102.6475, "volume": 623504.0}, {"date": "2021-10-11", "close": 101.0, "volume": 856268.0}, {"date": "2021-10-12", "close": 100.46, "volume": 763984.0}, {"date": "2021-10-13", "close": 100.275, "volume": 974388.0}, {"date": "2021-10-14", "close": 100.325, "volume": 880908.0}, {"date": "2021-10-15", "close": 99.5775, "volume": 853204.0}, {"date": "2021-10-18", "close": 99.175, "volume": 1198428.0}, {"date": "2021-10-19", "close": 100.55, "volume": 780312.0}, {"date": "2021-10-20", "close": 102.65, "volume": 1073356.0}, {"date": "2021-10-21", "close": 102.89, "volume": 541484.0}, {"date": "2021-10-22", "close": 104.255, "volume": 769028.0}, {"date": "2021-10-25", "close": 103.7375, "volume": 1053812.0}, {"date": "2021-10-26", "close": 104.135, "volume": 655556.0}, {"date": "2021-10-27", "close": 102.9875, "volume": 707272.0}, {"date": "2021-10-28", "close": 104.185, "volume": 648240.0}, {"date": "2021-10-29", "close": 104.23, "volume": 871320.0}, {"date": "2021-11-01", "close": 105.485, "volume": 1052292.0}, {"date": "2021-11-02", "close": 105.16, "volume": 727736.0}, {"date": "2021-11-03", "close": 105.63, "volume": 612384.0}, {"date": "2021-11-04", "close": 105.165, "volume": 611944.0}, {"date": "2021-11-05", "close": 106.055, "volume": 661396.0}, {"date": "2021-11-08", "close": 107.9025, "volume": 619764.0}, {"date": "2021-11-09", "close": 108.4075, "volume": 431748.0}, {"date": "2021-11-10", "close": 108.53, "volume": 776468.0}, {"date": "2021-11-11", "close": 102.71, "volume": 1414908.0}, {"date": "2021-11-12", "close": 104.43, "volume": 910428.0}, {"date": "2021-11-15", "close": 104.11, "volume": 771324.0}, {"date": "2021-11-16", "close": 103.9275, "volume": 830168.0}, {"date": "2021-11-17", "close": 102.145, "volume": 932312.0}, {"date": "2021-11-18", "close": 101.2225, "volume": 1582444.0}, {"date": "2021-11-19", "close": 101.2675, "volume": 2348436.0}, {"date": "2021-11-22", "close": 100.7175, "volume": 850992.0}, {"date": "2021-11-23", "close": 99.61, "volume": 992584.0}, {"date": "2021-11-24", "close": 97.71, "volume": 1308468.0}, {"date": "2021-11-26", "close": 94.985, "volume": 1112792.0}, {"date": "2021-11-29", "close": 95.2975, "volume": 1817424.0}, {"date": "2021-11-30", "close": 94.1175, "volume": 2278324.0}, {"date": "2021-12-01", "close": 93.3825, "volume": 1120888.0}, {"date": "2021-12-02", "close": 94.4875, "volume": 2011180.0}, {"date": "2021-12-03", "close": 97.89, "volume": 3725848.0}, {"date": "2021-12-06", "close": 99.9925, "volume": 1355492.0}, {"date": "2021-12-07", "close": 101.5425, "volume": 1183852.0}, {"date": "2021-12-08", "close": 103.7325, "volume": 1588848.0}, {"date": "2021-12-09", "close": 102.1075, "volume": 772900.0}, {"date": "2021-12-10", "close": 99.895, "volume": 1517408.0}, {"date": "2021-12-13", "close": 98.5875, "volume": 2432304.0}, {"date": "2021-12-14", "close": 98.0825, "volume": 1714000.0}, {"date": "2021-12-15", "close": 100.1375, "volume": 1304360.0}, {"date": "2021-12-16", "close": 98.7175, "volume": 2020080.0}, {"date": "2021-12-17", "close": 98.3675, "volume": 2197464.0}, {"date": "2021-12-20", "close": 97.4325, "volume": 1620420.0}, {"date": "2021-12-21", "close": 98.9475, "volume": 2317132.0}, {"date": "2021-12-22", "close": 101.155, "volume": 1037264.0}, {"date": "2021-12-23", "close": 102.8025, "volume": 845752.0}, {"date": "2021-12-27", "close": 105.0075, "volume": 783020.0}, {"date": "2021-12-28", "close": 105.1025, "volume": 599068.0}, {"date": "2021-12-29", "close": 105.17, "volume": 637616.0}, {"date": "2021-12-30", "close": 106.005, "volume": 649984.0}, {"date": "2021-12-31", "close": 104.735, "volume": 608716.0}, {"date": "2022-01-03", "close": 105.4, "volume": 1389836.0}, {"date": "2022-01-04", "close": 104.25, "volume": 794604.0}, {"date": "2022-01-05", "close": 102.62, "volume": 727900.0}, {"date": "2022-01-06", "close": 102.6825, "volume": 1206472.0}, {"date": "2022-01-07", "close": 102.16, "volume": 1232428.0}, {"date": "2022-01-10", "close": 104.0225, "volume": 2408164.0}, {"date": "2022-01-11", "close": 105.5725, "volume": 1591364.0}, {"date": "2022-01-12", "close": 105.175, "volume": 1387616.0}, {"date": "2022-01-13", "close": 104.0325, "volume": 2314820.0}, {"date": "2022-01-14", "close": 102.63, "volume": 3040692.0}, {"date": "2022-01-18", "close": 99.9675, "volume": 1834128.0}, {"date": "2022-01-19", "close": 99.5375, "volume": 2390132.0}, {"date": "2022-01-20", "close": 98.385, "volume": 1192072.0}, {"date": "2022-01-21", "close": 97.075, "volume": 965720.0}, {"date": "2022-01-24", "close": 98.3275, "volume": 2440336.0}, {"date": "2022-01-25", "close": 97.3975, "volume": 1504036.0}, {"date": "2022-01-26", "close": 95.59, "volume": 1408548.0}, {"date": "2022-01-27", "close": 94.865, "volume": 1091652.0}, {"date": "2022-01-28", "close": 96.3, "volume": 1260156.0}, {"date": "2022-01-31", "close": 99.575, "volume": 1618428.0}, {"date": "2022-02-01", "close": 99.1675, "volume": 997832.0}, {"date": "2022-02-02", "close": 99.3975, "volume": 993092.0}, {"date": "2022-02-03", "close": 97.7075, "volume": 971120.0}, {"date": "2022-02-04", "close": 97.165, "volume": 894924.0}, {"date": "2022-02-07", "close": 96.725, "volume": 706876.0}, {"date": "2022-02-08", "close": 101.2675, "volume": 1660740.0}, {"date": "2022-02-09", "close": 101.7075, "volume": 1298240.0}, {"date": "2022-02-10", "close": 100.6725, "volume": 624120.0}, {"date": "2022-02-11", "close": 98.5, "volume": 807896.0}, {"date": "2022-02-14", "close": 97.8375, "volume": 661184.0}, {"date": "2022-02-15", "close": 99.4875, "volume": 916664.0}, {"date": "2022-02-16", "close": 100.3225, "volume": 1087404.0}, {"date": "2022-02-17", "close": 97.2375, "volume": 938676.0}, {"date": "2022-02-18", "close": 97.245, "volume": 1039896.0}, {"date": "2022-02-22", "close": 98.665, "volume": 1303072.0}, {"date": "2022-02-23", "close": 98.8625, "volume": 1341684.0}, {"date": "2022-02-24", "close": 99.915, "volume": 1550764.0}, {"date": "2022-02-25", "close": 102.7225, "volume": 1047328.0}, {"date": "2022-02-28", "close": 102.255, "volume": 1299236.0}, {"date": "2022-03-01", "close": 102.825, "volume": 1586684.0}, {"date": "2022-03-02", "close": 103.9325, "volume": 1640756.0}, {"date": "2022-03-03", "close": 104.285, "volume": 1272180.0}, {"date": "2022-03-04", "close": 106.135, "volume": 2552988.0}, {"date": "2022-03-07", "close": 100.3025, "volume": 2291072.0}, {"date": "2022-03-08", "close": 95.0975, "volume": 1970576.0}, {"date": "2022-03-09", "close": 96.6825, "volume": 1633976.0}, {"date": "2022-03-10", "close": 96.325, "volume": 1014292.0}, {"date": "2022-03-11", "close": 94.99, "volume": 1440160.0}, {"date": "2022-03-14", "close": 95.4525, "volume": 1099644.0}, {"date": "2022-03-15", "close": 97.6175, "volume": 952340.0}, {"date": "2022-03-16", "close": 101.78, "volume": 1250616.0}, {"date": "2022-03-17", "close": 104.455, "volume": 1307108.0}, {"date": "2022-03-18", "close": 105.3275, "volume": 1888232.0}, {"date": "2022-03-21", "close": 104.5175, "volume": 1299664.0}, {"date": "2022-03-22", "close": 104.6525, "volume": 951040.0}, {"date": "2022-03-23", "close": 101.78, "volume": 1138648.0}, {"date": "2022-03-24", "close": 102.985, "volume": 1308836.0}, {"date": "2022-03-25", "close": 102.1025, "volume": 721312.0}, {"date": "2022-03-28", "close": 103.1875, "volume": 742340.0}, {"date": "2022-03-29", "close": 104.4025, "volume": 1307476.0}, {"date": "2022-03-30", "close": 105.35, "volume": 639704.0}, {"date": "2022-03-31", "close": 104.3975, "volume": 1089964.0}, {"date": "2022-04-01", "close": 107.105, "volume": 1650388.0}, {"date": "2022-04-04", "close": 104.33, "volume": 801500.0}, {"date": "2022-04-05", "close": 105.13, "volume": 1122508.0}, {"date": "2022-04-06", "close": 104.905, "volume": 836428.0}, {"date": "2022-04-07", "close": 103.995, "volume": 1875664.0}, {"date": "2022-04-08", "close": 102.8625, "volume": 1483000.0}, {"date": "2022-04-11", "close": 101.74, "volume": 937408.0}, {"date": "2022-04-12", "close": 100.7125, "volume": 879608.0}, {"date": "2022-04-13", "close": 101.1525, "volume": 805244.0}, {"date": "2022-04-14", "close": 99.905, "volume": 870788.0}, {"date": "2022-04-18", "close": 98.805, "volume": 622616.0}, {"date": "2022-04-19", "close": 102.6925, "volume": 866836.0}, {"date": "2022-04-20", "close": 104.645, "volume": 923320.0}, {"date": "2022-04-21", "close": 102.3625, "volume": 688916.0}, {"date": "2022-04-22", "close": 97.7275, "volume": 1501204.0}, {"date": "2022-04-25", "close": 98.515, "volume": 1233868.0}, {"date": "2022-04-26", "close": 95.67, "volume": 862496.0}, {"date": "2022-04-27", "close": 94.345, "volume": 807308.0}, {"date": "2022-04-28", "close": 93.29, "volume": 1025676.0}, {"date": "2022-04-29", "close": 90.26, "volume": 1364708.0}, {"date": "2022-05-02", "close": 89.26, "volume": 1337604.0}, {"date": "2022-05-03", "close": 88.5225, "volume": 949756.0}, {"date": "2022-05-04", "close": 90.62, "volume": 1156488.0}, {"date": "2022-05-05", "close": 86.9725, "volume": 1037500.0}, {"date": "2022-05-06", "close": 84.3875, "volume": 1497648.0}, {"date": "2022-05-09", "close": 77.9025, "volume": 2072292.0}, {"date": "2022-05-10", "close": 79.2575, "volume": 1854260.0}, {"date": "2022-05-11", "close": 79.02, "volume": 1850036.0}, {"date": "2022-05-12", "close": 79.415, "volume": 1385592.0}, {"date": "2022-05-13", "close": 81.9475, "volume": 1349160.0}, {"date": "2022-05-16", "close": 81.9775, "volume": 1182348.0}, {"date": "2022-05-17", "close": 85.0625, "volume": 1801392.0}, {"date": "2022-05-18", "close": 83.44, "volume": 2027016.0}, {"date": "2022-05-19", "close": 84.67, "volume": 1702468.0}, {"date": "2022-05-20", "close": 85.3025, "volume": 1455736.0}, {"date": "2022-05-23", "close": 84.68, "volume": 1506988.0}, {"date": "2022-05-24", "close": 85.2625, "volume": 1410408.0}, {"date": "2022-05-25", "close": 84.96, "volume": 1397292.0}, {"date": "2022-05-26", "close": 85.9275, "volume": 1880472.0}, {"date": "2022-05-27", "close": 88.0425, "volume": 1806516.0}, {"date": "2022-05-31", "close": 87.685, "volume": 4379560.0}, {"date": "2022-06-01", "close": 85.8025, "volume": 1546576.0}, {"date": "2022-06-02", "close": 88.2025, "volume": 1516400.0}, {"date": "2022-06-03", "close": 85.5675, "volume": 1926204.0}, {"date": "2022-06-06", "close": 86.1525, "volume": 938716.0}, {"date": "2022-06-07", "close": 86.8775, "volume": 1013816.0}, {"date": "2022-06-08", "close": 86.015, "volume": 766812.0}, {"date": "2022-06-09", "close": 84.2675, "volume": 1022896.0}, {"date": "2022-06-10", "close": 83.0875, "volume": 1163144.0}, {"date": "2022-06-13", "close": 80.0375, "volume": 1094088.0}, {"date": "2022-06-14", "close": 78.73, "volume": 1454356.0}, {"date": "2022-06-15", "close": 78.835, "volume": 1138464.0}, {"date": "2022-06-16", "close": 76.29, "volume": 2272040.0}, {"date": "2022-06-17", "close": 76.235, "volume": 1963700.0}, {"date": "2022-06-21", "close": 75.9925, "volume": 1157484.0}, {"date": "2022-06-22", "close": 75.35, "volume": 2067772.0}, {"date": "2022-06-23", "close": 76.9275, "volume": 1833792.0}, {"date": "2022-06-24", "close": 80.8725, "volume": 2157368.0}, {"date": "2022-06-27", "close": 80.5175, "volume": 1439796.0}, {"date": "2022-06-28", "close": 78.52, "volume": 1338752.0}, {"date": "2022-06-29", "close": 79.4275, "volume": 943804.0}, {"date": "2022-06-30", "close": 78.28, "volume": 1628676.0}, {"date": "2022-07-01", "close": 79.6275, "volume": 1120980.0}, {"date": "2022-07-05", "close": 78.9725, "volume": 1137224.0}, {"date": "2022-07-06", "close": 78.15, "volume": 1096492.0}, {"date": "2022-07-07", "close": 79.2625, "volume": 1684976.0}, {"date": "2022-07-08", "close": 77.8925, "volume": 1392104.0}, {"date": "2022-07-11", "close": 76.14, "volume": 1150884.0}, {"date": "2022-07-12", "close": 74.295, "volume": 1546492.0}, {"date": "2022-07-13", "close": 73.0425, "volume": 1277136.0}, {"date": "2022-07-14", "close": 72.125, "volume": 1051004.0}, {"date": "2022-07-15", "close": 73.3775, "volume": 1257888.0}, {"date": "2022-07-18", "close": 73.535, "volume": 1577164.0}, {"date": "2022-07-19", "close": 75.775, "volume": 1158952.0}, {"date": "2022-07-20", "close": 76.7775, "volume": 1048524.0}, {"date": "2022-07-21", "close": 78.97, "volume": 879636.0}, {"date": "2022-07-22", "close": 78.36, "volume": 774996.0}, {"date": "2022-07-25", "close": 78.4275, "volume": 692284.0}, {"date": "2022-07-26", "close": 77.7125, "volume": 974428.0}, {"date": "2022-07-27", "close": 79.64, "volume": 1010148.0}, {"date": "2022-07-28", "close": 81.6075, "volume": 928384.0}, {"date": "2022-07-29", "close": 81.75, "volume": 1170880.0}, {"date": "2022-08-01", "close": 81.3475, "volume": 1165204.0}, {"date": "2022-08-02", "close": 81.2025, "volume": 774328.0}, {"date": "2022-08-03", "close": 82.285, "volume": 815820.0}, {"date": "2022-08-04", "close": 81.8675, "volume": 722788.0}, {"date": "2022-08-05", "close": 82.7275, "volume": 590760.0}, {"date": "2022-08-08", "close": 83.4175, "volume": 645288.0}, {"date": "2022-08-09", "close": 81.4075, "volume": 789480.0}, {"date": "2022-08-10", "close": 83.06, "volume": 1202144.0}, {"date": "2022-08-11", "close": 82.185, "volume": 1080344.0}, {"date": "2022-08-12", "close": 83.5175, "volume": 589616.0}, {"date": "2022-08-15", "close": 83.335, "volume": 581268.0}, {"date": "2022-08-16", "close": 84.3175, "volume": 888484.0}, {"date": "2022-08-17", "close": 82.2675, "volume": 1087016.0}, {"date": "2022-08-18", "close": 81.7425, "volume": 789344.0}, {"date": "2022-08-19", "close": 80.6725, "volume": 1153332.0}, {"date": "2022-08-22", "close": 78.605, "volume": 949812.0}, {"date": "2022-08-23", "close": 77.83, "volume": 729512.0}, {"date": "2022-08-24", "close": 77.4525, "volume": 1830736.0}, {"date": "2022-08-25", "close": 78.5075, "volume": 1320824.0}, {"date": "2022-08-26", "close": 74.1425, "volume": 1249164.0}, {"date": "2022-08-29", "close": 72.825, "volume": 1510556.0}, {"date": "2022-08-30", "close": 72.065, "volume": 1733704.0}, {"date": "2022-08-31", "close": 71.86, "volume": 2184784.0}, {"date": "2022-09-01", "close": 75.03, "volume": 3458472.0}, {"date": "2022-09-02", "close": 73.8825, "volume": 1748788.0}, {"date": "2022-09-06", "close": 74.045, "volume": 1060432.0}, {"date": "2022-09-07", "close": 76.5275, "volume": 1600616.0}, {"date": "2022-09-08", "close": 76.975, "volume": 1270196.0}, {"date": "2022-09-09", "close": 78.675, "volume": 923692.0}, {"date": "2022-09-12", "close": 79.695, "volume": 767516.0}, {"date": "2022-09-13", "close": 76.3925, "volume": 1096052.0}, {"date": "2022-09-14", "close": 75.725, "volume": 1052860.0}, {"date": "2022-09-15", "close": 74.99, "volume": 1001940.0}, {"date": "2022-09-16", "close": 72.8625, "volume": 1311292.0}, {"date": "2022-09-19", "close": 72.5875, "volume": 1378592.0}, {"date": "2022-09-20", "close": 70.8825, "volume": 1180664.0}, {"date": "2022-09-21", "close": 69.0925, "volume": 811600.0}, {"date": "2022-09-22", "close": 68.5475, "volume": 1353548.0}, {"date": "2022-09-23", "close": 68.92, "volume": 1591376.0}, {"date": "2022-09-26", "close": 67.25, "volume": 1576356.0}, {"date": "2022-09-27", "close": 65.9525, "volume": 1418004.0}, {"date": "2022-09-28", "close": 67.2775, "volume": 1689640.0}, {"date": "2022-09-29", "close": 67.35, "volume": 1025532.0}, {"date": "2022-09-30", "close": 65.975, "volume": 1601616.0}, {"date": "2022-10-03", "close": 68.315, "volume": 1353972.0}, {"date": "2022-10-04", "close": 69.8925, "volume": 1606588.0}, {"date": "2022-10-05", "close": 69.365, "volume": 956564.0}, {"date": "2022-10-06", "close": 67.3825, "volume": 1134408.0}, {"date": "2022-10-07", "close": 65.5975, "volume": 1114656.0}, {"date": "2022-10-10", "close": 64.4125, "volume": 944024.0}, {"date": "2022-10-11", "close": 64.08, "volume": 1411856.0}, {"date": "2022-10-12", "close": 63.2, "volume": 1750860.0}, {"date": "2022-10-13", "close": 63.81, "volume": 1937116.0}, {"date": "2022-10-14", "close": 62.1675, "volume": 1572356.0}, {"date": "2022-10-17", "close": 65.0275, "volume": 1434316.0}, {"date": "2022-10-18", "close": 64.6175, "volume": 1185600.0}, {"date": "2022-10-19", "close": 64.12, "volume": 1263420.0}, {"date": "2022-10-20", "close": 63.925, "volume": 1201556.0}, {"date": "2022-10-21", "close": 64.9975, "volume": 957740.0}, {"date": "2022-10-24", "close": 64.645, "volume": 1003208.0}, {"date": "2022-10-25", "close": 66.315, "volume": 1082332.0}, {"date": "2022-10-26", "close": 68.5675, "volume": 1606096.0}, {"date": "2022-10-27", "close": 67.3075, "volume": 876336.0}, {"date": "2022-10-28", "close": 68.855, "volume": 926072.0}, {"date": "2022-10-31", "close": 68.3475, "volume": 856632.0}, {"date": "2022-11-01", "close": 69.75, "volume": 1176312.0}, {"date": "2022-11-02", "close": 67.6075, "volume": 2009304.0}, {"date": "2022-11-03", "close": 66.39, "volume": 1059512.0}, {"date": "2022-11-04", "close": 67.655, "volume": 1183788.0}, {"date": "2022-11-07", "close": 67.6425, "volume": 854508.0}, {"date": "2022-11-08", "close": 68.3775, "volume": 919396.0}, {"date": "2022-11-09", "close": 68.3925, "volume": 1366680.0}, {"date": "2022-11-10", "close": 75.5075, "volume": 1849232.0}, {"date": "2022-11-11", "close": 81.08, "volume": 4078176.0}, {"date": "2022-11-14", "close": 78.625, "volume": 1642412.0}, {"date": "2022-11-15", "close": 78.945, "volume": 1265496.0}, {"date": "2022-11-16", "close": 77.5875, "volume": 1254096.0}, {"date": "2022-11-17", "close": 75.75, "volume": 1116344.0}, {"date": "2022-11-18", "close": 76.85, "volume": 886804.0}, {"date": "2022-11-21", "close": 76.79, "volume": 1042928.0}, {"date": "2022-11-22", "close": 77.3075, "volume": 831332.0}, {"date": "2022-11-23", "close": 78.275, "volume": 678320.0}, {"date": "2022-11-25", "close": 78.595, "volume": 477464.0}, {"date": "2022-11-28", "close": 77.0825, "volume": 935836.0}, {"date": "2022-11-29", "close": 76.86, "volume": 1218980.0}, {"date": "2022-11-30", "close": 79.0875, "volume": 4775912.0}, {"date": "2022-12-01", "close": 81.655, "volume": 1270540.0}, {"date": "2022-12-02", "close": 80.58, "volume": 1153896.0}, {"date": "2022-12-05", "close": 80.39, "volume": 1237592.0}, {"date": "2022-12-06", "close": 78.275, "volume": 1335708.0}, {"date": "2022-12-07", "close": 78.645, "volume": 1074496.0}, {"date": "2022-12-08", "close": 79.8575, "volume": 1373680.0}, {"date": "2022-12-09", "close": 77.3675, "volume": 3266328.0}, {"date": "2022-12-12", "close": 78.53, "volume": 1991872.0}, {"date": "2022-12-13", "close": 82.4575, "volume": 2009080.0}, {"date": "2022-12-14", "close": 81.215, "volume": 2658336.0}, {"date": "2022-12-15", "close": 81.025, "volume": 2007788.0}, {"date": "2022-12-16", "close": 79.465, "volume": 1983088.0}, {"date": "2022-12-19", "close": 79.065, "volume": 851564.0}, {"date": "2022-12-20", "close": 79.9725, "volume": 987560.0}, {"date": "2022-12-21", "close": 82.1725, "volume": 1266820.0}, {"date": "2022-12-22", "close": 82.7075, "volume": 1154060.0}, {"date": "2022-12-23", "close": 83.1825, "volume": 936744.0}, {"date": "2022-12-27", "close": 83.36, "volume": 896844.0}, {"date": "2022-12-28", "close": 82.0975, "volume": 612524.0}, {"date": "2022-12-29", "close": 83.595, "volume": 560444.0}, {"date": "2022-12-30", "close": 82.6675, "volume": 1027780.0}, {"date": "2023-01-03", "close": 83.17, "volume": 1078480.0}, {"date": "2023-01-04", "close": 85.3925, "volume": 1176352.0}, {"date": "2023-01-05", "close": 84.84, "volume": 1044688.0}, {"date": "2023-01-06", "close": 86.2925, "volume": 1086376.0}, {"date": "2023-01-09", "close": 86.0625, "volume": 1486992.0}, {"date": "2023-01-10", "close": 85.9625, "volume": 1272872.0}, {"date": "2023-01-11", "close": 87.5775, "volume": 1436624.0}, {"date": "2023-01-12", "close": 87.3625, "volume": 908824.0}, {"date": "2023-01-13", "close": 87.5975, "volume": 824248.0}, {"date": "2023-01-17", "close": 86.3325, "volume": 1599740.0}, {"date": "2023-01-18", "close": 84.855, "volume": 1780364.0}, {"date": "2023-01-19", "close": 85.5975, "volume": 772332.0}, {"date": "2023-01-20", "close": 85.9325, "volume": 1019364.0}, {"date": "2023-01-23", "close": 86.535, "volume": 1257644.0}, {"date": "2023-01-24", "close": 85.7875, "volume": 875644.0}, {"date": "2023-01-25", "close": 85.895, "volume": 709296.0}, {"date": "2023-01-26", "close": 87.2775, "volume": 775800.0}, {"date": "2023-01-27", "close": 86.12, "volume": 620180.0}, {"date": "2023-01-30", "close": 85.2125, "volume": 953848.0}, {"date": "2023-01-31", "close": 87.2325, "volume": 1084328.0}, {"date": "2023-02-01", "close": 89.145, "volume": 1209132.0}, {"date": "2023-02-02", "close": 90.6325, "volume": 2079316.0}, {"date": "2023-02-03", "close": 88.6225, "volume": 1045752.0}, {"date": "2023-02-06", "close": 86.61, "volume": 1001648.0}, {"date": "2023-02-07", "close": 87.235, "volume": 861612.0}, {"date": "2023-02-08", "close": 86.115, "volume": 755992.0}, {"date": "2023-02-09", "close": 83.905, "volume": 937884.0}, {"date": "2023-02-10", "close": 83.785, "volume": 1118948.0}, {"date": "2023-02-13", "close": 84.5975, "volume": 962260.0}, {"date": "2023-02-14", "close": 84.395, "volume": 726664.0}, {"date": "2023-02-15", "close": 86.52, "volume": 1464812.0}, {"date": "2023-02-16", "close": 85.9325, "volume": 821980.0}, {"date": "2023-02-17", "close": 86.28, "volume": 684392.0}, {"date": "2023-02-21", "close": 84.31, "volume": 778704.0}, {"date": "2023-02-22", "close": 84.6125, "volume": 1210472.0}, {"date": "2023-02-23", "close": 85.015, "volume": 1080492.0}, {"date": "2023-02-24", "close": 82.6275, "volume": 1157076.0}, {"date": "2023-02-27", "close": 83.075, "volume": 893452.0}, {"date": "2023-02-28", "close": 81.7425, "volume": 5298060.0}, {"date": "2023-03-01", "close": 80.89, "volume": 1752868.0}, {"date": "2023-03-02", "close": 81.965, "volume": 1564068.0}, {"date": "2023-03-03", "close": 87.9525, "volume": 2466392.0}, {"date": "2023-03-06", "close": 86.4975, "volume": 1442080.0}, {"date": "2023-03-07", "close": 84.085, "volume": 1442032.0}, {"date": "2023-03-08", "close": 83.825, "volume": 881488.0}, {"date": "2023-03-09", "close": 83.71, "volume": 875776.0}, {"date": "2023-03-10", "close": 81.195, "volume": 1200024.0}, {"date": "2023-03-13", "close": 83.49, "volume": 1109400.0}, {"date": "2023-03-14", "close": 84.785, "volume": 1078700.0}, {"date": "2023-03-15", "close": 84.6575, "volume": 1373272.0}, {"date": "2023-03-16", "close": 86.3225, "volume": 1287968.0}, {"date": "2023-03-17", "close": 85.375, "volume": 2188792.0}, {"date": "2023-03-20", "close": 86.1275, "volume": 734200.0}, {"date": "2023-03-21", "close": 87.7075, "volume": 1030156.0}, {"date": "2023-03-22", "close": 86.1325, "volume": 1154960.0}, {"date": "2023-03-23", "close": 86.24, "volume": 994656.0}, {"date": "2023-03-24", "close": 88.755, "volume": 1492752.0}, {"date": "2023-03-27", "close": 89.1475, "volume": 1484160.0}, {"date": "2023-03-28", "close": 88.7, "volume": 1035096.0}, {"date": "2023-03-29", "close": 90.455, "volume": 1245180.0}, {"date": "2023-03-30", "close": 91.8675, "volume": 1468476.0}, {"date": "2023-03-31", "close": 93.34, "volume": 1498396.0}, {"date": "2023-04-03", "close": 92.095, "volume": 1415692.0}, {"date": "2023-04-04", "close": 92.515, "volume": 1045124.0}, {"date": "2023-04-05", "close": 93.4, "volume": 871484.0}, {"date": "2023-04-06", "close": 93.075, "volume": 1145424.0}, {"date": "2023-04-10", "close": 92.53, "volume": 593756.0}, {"date": "2023-04-11", "close": 92.985, "volume": 614688.0}, {"date": "2023-04-12", "close": 93.22, "volume": 962592.0}, {"date": "2023-04-13", "close": 94.385, "volume": 625024.0}, {"date": "2023-04-14", "close": 93.4275, "volume": 762100.0}, {"date": "2023-04-17", "close": 92.87, "volume": 702632.0}, {"date": "2023-04-18", "close": 94.5125, "volume": 897736.0}, {"date": "2023-04-19", "close": 96.385, "volume": 803100.0}, {"date": "2023-04-20", "close": 96.32, "volume": 1248616.0}, {"date": "2023-04-21", "close": 96.35, "volume": 849216.0}, {"date": "2023-04-24", "close": 96.3725, "volume": 717368.0}, {"date": "2023-04-25", "close": 94.7525, "volume": 667944.0}, {"date": "2023-04-26", "close": 93.9875, "volume": 987420.0}, {"date": "2023-04-27", "close": 94.54, "volume": 767560.0}, {"date": "2023-04-28", "close": 95.3625, "volume": 697488.0}, {"date": "2023-05-01", "close": 95.9425, "volume": 421144.0}, {"date": "2023-05-02", "close": 95.5625, "volume": 713984.0}, {"date": "2023-05-03", "close": 95.2325, "volume": 901576.0}, {"date": "2023-05-04", "close": 94.8175, "volume": 528580.0}, {"date": "2023-05-05", "close": 96.485, "volume": 525928.0}, {"date": "2023-05-08", "close": 96.5275, "volume": 733656.0}, {"date": "2023-05-09", "close": 96.3225, "volume": 486148.0}, {"date": "2023-05-10", "close": 97.725, "volume": 1043376.0}, {"date": "2023-05-11", "close": 98.0225, "volume": 1050196.0}, {"date": "2023-05-12", "close": 97.54, "volume": 1736952.0}, {"date": "2023-05-15", "close": 97.3375, "volume": 992108.0}, {"date": "2023-05-16", "close": 96.9275, "volume": 1121308.0}, {"date": "2023-05-17", "close": 96.43, "volume": 1499524.0}, {"date": "2023-05-18", "close": 96.975, "volume": 1055804.0}, {"date": "2023-05-19", "close": 96.525, "volume": 2300752.0}, {"date": "2023-05-22", "close": 97.535, "volume": 1267660.0}, {"date": "2023-05-23", "close": 95.01, "volume": 1743948.0}, {"date": "2023-05-24", "close": 94.4925, "volume": 1386004.0}, {"date": "2023-05-25", "close": 92.86, "volume": 1692248.0}, {"date": "2023-05-26", "close": 92.3475, "volume": 1703800.0}, {"date": "2023-05-30", "close": 92.05, "volume": 1699904.0}, {"date": "2023-05-31", "close": 92.8825, "volume": 5393920.0}, {"date": "2023-06-01", "close": 93.5475, "volume": 1451072.0}, {"date": "2023-06-02", "close": 89.1175, "volume": 2806660.0}, {"date": "2023-06-05", "close": 88.3875, "volume": 1185824.0}, {"date": "2023-06-06", "close": 88.1575, "volume": 1014412.0}, {"date": "2023-06-07", "close": 87.6975, "volume": 986324.0}, {"date": "2023-06-08", "close": 87.4475, "volume": 1118344.0}, {"date": "2023-06-09", "close": 86.5375, "volume": 1182612.0}, {"date": "2023-06-12", "close": 88.995, "volume": 1372412.0}, {"date": "2023-06-13", "close": 89.795, "volume": 1038352.0}, {"date": "2023-06-14", "close": 90.685, "volume": 1535512.0}, {"date": "2023-06-15", "close": 91.8925, "volume": 1209832.0}, {"date": "2023-06-16", "close": 91.8525, "volume": 2514044.0}, {"date": "2023-06-20", "close": 92.2825, "volume": 985400.0}, {"date": "2023-06-21", "close": 92.6775, "volume": 790800.0}, {"date": "2023-06-22", "close": 93.265, "volume": 1120480.0}, {"date": "2023-06-23", "close": 93.195, "volume": 1246916.0}, {"date": "2023-06-26", "close": 93.42, "volume": 908240.0}, {"date": "2023-06-27", "close": 94.6525, "volume": 916792.0}, {"date": "2023-06-28", "close": 95.125, "volume": 873248.0}, {"date": "2023-06-29", "close": 94.995, "volume": 999216.0}, {"date": "2023-06-30", "close": 95.8575, "volume": 839776.0}, {"date": "2023-07-03", "close": 94.355, "volume": 544548.0}, {"date": "2023-07-05", "close": 94.325, "volume": 1227848.0}, {"date": "2023-07-06", "close": 93.9475, "volume": 1385592.0}, {"date": "2023-07-07", "close": 94.595, "volume": 802048.0}, {"date": "2023-07-10", "close": 95.86, "volume": 632716.0}, {"date": "2023-07-11", "close": 95.6225, "volume": 675568.0}, {"date": "2023-07-12", "close": 96.84, "volume": 795552.0}, {"date": "2023-07-13", "close": 97.5225, "volume": 728724.0}, {"date": "2023-07-14", "close": 99.34, "volume": 1159812.0}, {"date": "2023-07-17", "close": 98.4925, "volume": 999684.0}, {"date": "2023-07-18", "close": 98.3125, "volume": 906980.0}, {"date": "2023-07-19", "close": 98.71, "volume": 1227968.0}, {"date": "2023-07-20", "close": 97.9625, "volume": 792476.0}, {"date": "2023-07-21", "close": 96.9025, "volume": 1140932.0}, {"date": "2023-07-24", "close": 96.74, "volume": 790612.0}, {"date": "2023-07-25", "close": 96.58, "volume": 1016456.0}, {"date": "2023-07-26", "close": 97.3675, "volume": 644412.0}, {"date": "2023-07-27", "close": 97.1625, "volume": 1046828.0}, {"date": "2023-07-28", "close": 98.3625, "volume": 928008.0}, {"date": "2023-07-31", "close": 97.815, "volume": 862860.0}, {"date": "2023-08-01", "close": 97.5025, "volume": 1189952.0}, {"date": "2023-08-02", "close": 96.965, "volume": 1851064.0}, {"date": "2023-08-03", "close": 97.455, "volume": 1414420.0}, {"date": "2023-08-04", "close": 97.1975, "volume": 1378220.0}, {"date": "2023-08-07", "close": 97.4575, "volume": 459936.0}, {"date": "2023-08-08", "close": 96.265, "volume": 921532.0}, {"date": "2023-08-09", "close": 95.7675, "volume": 845884.0}, {"date": "2023-08-10", "close": 94.4425, "volume": 1134020.0}, {"date": "2023-08-11", "close": 93.6225, "volume": 1444240.0}, {"date": "2023-08-14", "close": 94.48, "volume": 1353800.0}, {"date": "2023-08-15", "close": 94.2475, "volume": 1165828.0}, {"date": "2023-08-16", "close": 93.195, "volume": 1196412.0}, {"date": "2023-08-17", "close": 92.02, "volume": 671028.0}, {"date": "2023-08-18", "close": 92.24, "volume": 1039660.0}, {"date": "2023-08-21", "close": 93.02, "volume": 609900.0}, {"date": "2023-08-22", "close": 92.545, "volume": 620756.0}, {"date": "2023-08-23", "close": 93.39, "volume": 749976.0}, {"date": "2023-08-24", "close": 92.455, "volume": 983752.0}, {"date": "2023-08-25", "close": 92.845, "volume": 749964.0}, {"date": "2023-08-28", "close": 93.34, "volume": 1057108.0}, {"date": "2023-08-29", "close": 94.5275, "volume": 1036324.0}, {"date": "2023-08-30", "close": 95.215, "volume": 824636.0}, {"date": "2023-08-31", "close": 92.4975, "volume": 2200188.0}, {"date": "2023-09-01", "close": 91.1725, "volume": 1750228.0}, {"date": "2023-09-05", "close": 88.0525, "volume": 1307076.0}, {"date": "2023-09-06", "close": 89.1625, "volume": 1775724.0}, {"date": "2023-09-07", "close": 88.435, "volume": 1043088.0}, {"date": "2023-09-08", "close": 87.5025, "volume": 824352.0}, {"date": "2023-09-11", "close": 87.8975, "volume": 1068616.0}, {"date": "2023-09-12", "close": 86.96, "volume": 949116.0}, {"date": "2023-09-13", "close": 86.1575, "volume": 1109728.0}, {"date": "2023-09-14", "close": 85.03, "volume": 2629524.0}, {"date": "2023-09-15", "close": 85.59, "volume": 1683156.0}, {"date": "2023-09-18", "close": 84.365, "volume": 738324.0}, {"date": "2023-09-19", "close": 84.18, "volume": 764652.0}, {"date": "2023-09-20", "close": 84.155, "volume": 625504.0}, {"date": "2023-09-21", "close": 82.0975, "volume": 665512.0}, {"date": "2023-09-22", "close": 82.2175, "volume": 626256.0}, {"date": "2023-09-25", "close": 82.8375, "volume": 1168380.0}, {"date": "2023-09-26", "close": 80.5175, "volume": 1131172.0}, {"date": "2023-09-27", "close": 78.98, "volume": 3007744.0}, {"date": "2023-09-28", "close": 79.8425, "volume": 1927924.0}, {"date": "2023-09-29", "close": 79.5025, "volume": 1246104.0}, {"date": "2023-10-02", "close": 77.975, "volume": 1311080.0}, {"date": "2023-10-03", "close": 78.2275, "volume": 1178732.0}, {"date": "2023-10-04", "close": 78.7175, "volume": 1077240.0}, {"date": "2023-10-05", "close": 77.8775, "volume": 919752.0}, {"date": "2023-10-06", "close": 78.365, "volume": 1875464.0}, {"date": "2023-10-09", "close": 77.7025, "volume": 1934912.0}, {"date": "2023-10-10", "close": 79.03, "volume": 1206796.0}, {"date": "2023-10-11", "close": 77.6875, "volume": 1151464.0}, {"date": "2023-10-12", "close": 77.6875, "volume": 2189340.0}, {"date": "2023-10-13", "close": 81.385, "volume": 2200800.0}, {"date": "2023-10-16", "close": 82.9, "volume": 1686212.0}, {"date": "2023-10-17", "close": 82.5075, "volume": 1249076.0}, {"date": "2023-10-18", "close": 81.7125, "volume": 1090292.0}, {"date": "2023-10-19", "close": 80.95, "volume": 947896.0}, {"date": "2023-10-20", "close": 81.1175, "volume": 760536.0}, {"date": "2023-10-23", "close": 80.6, "volume": 866156.0}, {"date": "2023-10-24", "close": 80.3775, "volume": 875156.0}, {"date": "2023-10-25", "close": 78.805, "volume": 767640.0}, {"date": "2023-10-26", "close": 76.965, "volume": 1004048.0}, {"date": "2023-10-27", "close": 76.72, "volume": 703428.0}, {"date": "2023-10-30", "close": 77.385, "volume": 1139948.0}, {"date": "2023-10-31", "close": 77.9375, "volume": 1283368.0}, {"date": "2023-11-01", "close": 79.23, "volume": 837820.0}, {"date": "2023-11-02", "close": 81.84, "volume": 1211920.0}, {"date": "2023-11-03", "close": 83.66, "volume": 1120028.0}, {"date": "2023-11-06", "close": 83.6275, "volume": 1180260.0}, {"date": "2023-11-07", "close": 83.4375, "volume": 810124.0}, {"date": "2023-11-08", "close": 83.1675, "volume": 693256.0}, {"date": "2023-11-09", "close": 81.42, "volume": 1022532.0}, {"date": "2023-11-10", "close": 82.32, "volume": 715812.0}, {"date": "2023-11-13", "close": 82.6425, "volume": 650760.0}, {"date": "2023-11-14", "close": 85.7375, "volume": 878172.0}, {"date": "2023-11-15", "close": 85.3775, "volume": 1195188.0}, {"date": "2023-11-16", "close": 85.1425, "volume": 870572.0}, {"date": "2023-11-17", "close": 84.28, "volume": 1393472.0}, {"date": "2023-11-20", "close": 84.5025, "volume": 1433920.0}, {"date": "2023-11-21", "close": 84.3475, "volume": 1015164.0}, {"date": "2023-11-22", "close": 84.76, "volume": 709128.0}, {"date": "2023-11-24", "close": 84.835, "volume": 288520.0}, {"date": "2023-11-27", "close": 83.765, "volume": 1438420.0}, {"date": "2023-11-28", "close": 83.585, "volume": 975320.0}, {"date": "2023-11-29", "close": 82.8975, "volume": 1398900.0}, {"date": "2023-11-30", "close": 84.23, "volume": 1850820.0}, {"date": "2023-12-01", "close": 85.27, "volume": 871020.0}, {"date": "2023-12-04", "close": 84.58, "volume": 1087388.0}, {"date": "2023-12-05", "close": 83.8225, "volume": 892228.0}, {"date": "2023-12-06", "close": 85.6425, "volume": 1428700.0}, {"date": "2023-12-07", "close": 86.2375, "volume": 1072288.0}, {"date": "2023-12-08", "close": 83.75, "volume": 2311204.0}, {"date": "2023-12-11", "close": 84.84, "volume": 1359240.0}, {"date": "2023-12-12", "close": 85.065, "volume": 1039008.0}, {"date": "2023-12-13", "close": 88.9025, "volume": 1492336.0}, {"date": "2023-12-14", "close": 91.8125, "volume": 2863508.0}, {"date": "2023-12-15", "close": 90.8, "volume": 2451620.0}, {"date": "2023-12-18", "close": 91.42, "volume": 1183212.0}, {"date": "2023-12-19", "close": 91.35, "volume": 1513636.0}, {"date": "2023-12-20", "close": 90.085, "volume": 788556.0}, {"date": "2023-12-21", "close": 92.115, "volume": 499428.0}, {"date": "2023-12-22", "close": 93.35, "volume": 824820.0}, {"date": "2023-12-26", "close": 94.2425, "volume": 630620.0}, {"date": "2023-12-27", "close": 95.0, "volume": 738444.0}, {"date": "2023-12-28", "close": 94.885, "volume": 599840.0}, {"date": "2023-12-29", "close": 94.61, "volume": 597520.0}, {"date": "2024-01-02", "close": 93.27, "volume": 726520.0}, {"date": "2024-01-03", "close": 90.97, "volume": 1133832.0}, {"date": "2024-01-04", "close": 91.495, "volume": 641516.0}, {"date": "2024-01-05", "close": 91.4825, "volume": 676804.0}, {"date": "2024-01-08", "close": 93.3925, "volume": 747792.0}, {"date": "2024-01-09", "close": 92.8325, "volume": 1525640.0}, {"date": "2024-01-10", "close": 96.2175, "volume": 1353468.0}, {"date": "2024-01-11", "close": 95.1325, "volume": 710304.0}, {"date": "2024-01-12", "close": 95.9425, "volume": 740804.0}, {"date": "2024-01-16", "close": 95.705, "volume": 1174068.0}, {"date": "2024-01-17", "close": 94.7025, "volume": 749056.0}, {"date": "2024-01-18", "close": 96.4375, "volume": 1108324.0}, {"date": "2024-01-19", "close": 96.875, "volume": 1308776.0}, {"date": "2024-01-22", "close": 97.005, "volume": 989796.0}, {"date": "2024-01-23", "close": 96.64, "volume": 736180.0}, {"date": "2024-01-24", "close": 94.9825, "volume": 940656.0}, {"date": "2024-01-25", "close": 94.8225, "volume": 923904.0}, {"date": "2024-01-26", "close": 93.16, "volume": 1462060.0}, {"date": "2024-01-29", "close": 94.53, "volume": 941900.0}, {"date": "2024-01-30", "close": 93.8, "volume": 899284.0}, {"date": "2024-01-31", "close": 93.2575, "volume": 964820.0}, {"date": "2024-02-01", "close": 95.38, "volume": 1128904.0}, {"date": "2024-02-02", "close": 94.0725, "volume": 998236.0}, {"date": "2024-02-05", "close": 92.84, "volume": 772136.0}, {"date": "2024-02-06", "close": 93.675, "volume": 794272.0}, {"date": "2024-02-07", "close": 93.66, "volume": 1001220.0}, {"date": "2024-02-08", "close": 93.4125, "volume": 632668.0}, {"date": "2024-02-09", "close": 94.15, "volume": 654460.0}, {"date": "2024-02-12", "close": 94.7525, "volume": 480716.0}, {"date": "2024-02-13", "close": 91.9225, "volume": 700984.0}, {"date": "2024-02-14", "close": 93.1225, "volume": 853412.0}, {"date": "2024-02-15", "close": 93.6425, "volume": 651804.0}, {"date": "2024-02-16", "close": 93.0025, "volume": 675620.0}, {"date": "2024-02-20", "close": 95.7, "volume": 1300021.0}, {"date": "2024-02-21", "close": 98.08, "volume": 1868532.0}, {"date": "2024-02-22", "close": 97.78, "volume": 2149394.0}, {"date": "2024-02-23", "close": 96.75, "volume": 1427662.0}, {"date": "2024-02-26", "close": 94.5, "volume": 1215324.0}, {"date": "2024-02-27", "close": 93.74, "volume": 1879458.0}, {"date": "2024-02-28", "close": 94.51, "volume": 1598066.0}, {"date": "2024-02-29", "close": 93.6, "volume": 2355572.0}, {"date": "2024-03-01", "close": 102.19, "volume": 2804322.0}, {"date": "2024-03-04", "close": 102.77, "volume": 1758024.0}, {"date": "2024-03-05", "close": 101.42, "volume": 1219764.0}, {"date": "2024-03-06", "close": 101.87, "volume": 1440869.0}, {"date": "2024-03-07", "close": 102.08, "volume": 1754087.0}, {"date": "2024-03-08", "close": 101.51, "volume": 997660.0}, {"date": "2024-03-11", "close": 101.44, "volume": 952889.0}, {"date": "2024-03-12", "close": 101.54, "volume": 751313.0}, {"date": "2024-03-13", "close": 102.36, "volume": 1000594.0}, {"date": "2024-03-14", "close": 101.5, "volume": 1224090.0}, {"date": "2024-03-15", "close": 100.71, "volume": 1283323.0}, {"date": "2024-03-18", "close": 100.82, "volume": 770226.0}, {"date": "2024-03-19", "close": 102.25, "volume": 1999369.0}, {"date": "2024-03-20", "close": 101.66, "volume": 884373.0}, {"date": "2024-03-21", "close": 101.37, "volume": 878501.0}, {"date": "2024-03-22", "close": 100.42, "volume": 1114207.0}, {"date": "2024-03-25", "close": 100.87, "volume": 862408.0}, {"date": "2024-03-26", "close": 100.73, "volume": 1056164.0}, {"date": "2024-03-27", "close": 101.84, "volume": 986336.0}, {"date": "2024-03-28", "close": 101.46, "volume": 887890.0}, {"date": "2024-04-01", "close": 99.24, "volume": 877679.0}, {"date": "2024-04-02", "close": 98.06, "volume": 900612.0}, {"date": "2024-04-03", "close": 98.96, "volume": 773560.0}, {"date": "2024-04-04", "close": 99.16, "volume": 1377432.0}, {"date": "2024-04-05", "close": 98.6, "volume": 905975.0}, {"date": "2024-04-08", "close": 98.63, "volume": 916610.0}, {"date": "2024-04-09", "close": 98.92, "volume": 906234.0}, {"date": "2024-04-10", "close": 96.5, "volume": 1140022.0}, {"date": "2024-04-11", "close": 96.12, "volume": 823897.0}, {"date": "2024-04-12", "close": 93.52, "volume": 977998.0}, {"date": "2024-04-15", "close": 92.04, "volume": 965674.0}, {"date": "2024-04-16", "close": 90.53, "volume": 1183113.0}, {"date": "2024-04-17", "close": 89.86, "volume": 955663.0}, {"date": "2024-04-18", "close": 90.41, "volume": 1575895.0}, {"date": "2024-04-19", "close": 90.42, "volume": 1212269.0}, {"date": "2024-04-22", "close": 90.04, "volume": 912061.0}, {"date": "2024-04-23", "close": 91.68, "volume": 874962.0}, {"date": "2024-04-24", "close": 90.2, "volume": 1004335.0}, {"date": "2024-04-25", "close": 89.93, "volume": 842092.0}, {"date": "2024-04-26", "close": 88.84, "volume": 1143255.0}, {"date": "2024-04-29", "close": 89.89, "volume": 1718220.0}, {"date": "2024-04-30", "close": 89.06, "volume": 951362.0}, {"date": "2024-05-01", "close": 89.66, "volume": 742416.0}, {"date": "2024-05-02", "close": 89.75, "volume": 1259418.0}, {"date": "2024-05-03", "close": 90.64, "volume": 801800.0}, {"date": "2024-05-06", "close": 92.4, "volume": 847257.0}, {"date": "2024-05-07", "close": 93.42, "volume": 965595.0}, {"date": "2024-05-08", "close": 91.99, "volume": 649900.0}, {"date": "2024-05-09", "close": 94.69, "volume": 984298.0}, {"date": "2024-05-10", "close": 94.76, "volume": 783053.0}, {"date": "2024-05-13", "close": 92.83, "volume": 846111.0}, {"date": "2024-05-14", "close": 95.96, "volume": 1081446.0}, {"date": "2024-05-15", "close": 97.9, "volume": 776586.0}, {"date": "2024-05-16", "close": 97.9, "volume": 781875.0}, {"date": "2024-05-17", "close": 97.31, "volume": 547018.0}, {"date": "2024-05-20", "close": 97.21, "volume": 572776.0}, {"date": "2024-05-21", "close": 96.76, "volume": 847867.0}, {"date": "2024-05-22", "close": 96.6, "volume": 635200.0}, {"date": "2024-05-23", "close": 94.44, "volume": 643198.0}, {"date": "2024-05-24", "close": 94.89, "volume": 691431.0}, {"date": "2024-05-28", "close": 91.68, "volume": 1682035.0}, {"date": "2024-05-29", "close": 91.11, "volume": 1241535.0}, {"date": "2024-05-30", "close": 90.23, "volume": 1696367.0}, {"date": "2024-05-31", "close": 94.31, "volume": 3403030.0}, {"date": "2024-06-03", "close": 94.72, "volume": 1675308.0}, {"date": "2024-06-04", "close": 94.56, "volume": 1269256.0}, {"date": "2024-06-05", "close": 94.23, "volume": 1060188.0}, {"date": "2024-06-06", "close": 95.25, "volume": 1003735.0}, {"date": "2024-06-07", "close": 94.38, "volume": 759106.0}, {"date": "2024-06-10", "close": 95.08, "volume": 2409366.0}, {"date": "2024-06-11", "close": 93.77, "volume": 921342.0}, {"date": "2024-06-12", "close": 94.81, "volume": 1061360.0}, {"date": "2024-06-13", "close": 94.2, "volume": 680053.0}, {"date": "2024-06-14", "close": 93.47, "volume": 668916.0}, {"date": "2024-06-17", "close": 92.46, "volume": 789353.0}, {"date": "2024-06-18", "close": 91.66, "volume": 899972.0}, {"date": "2024-06-20", "close": 91.73, "volume": 1358773.0}, {"date": "2024-06-21", "close": 91.51, "volume": 1345417.0}, {"date": "2024-06-24", "close": 89.81, "volume": 1725125.0}, {"date": "2024-06-25", "close": 89.21, "volume": 1690466.0}, {"date": "2024-06-26", "close": 87.96, "volume": 1250381.0}, {"date": "2024-06-27", "close": 87.62, "volume": 1529943.0}, {"date": "2024-06-28", "close": 87.3, "volume": 1966387.0}, {"date": "2024-07-01", "close": 86.39, "volume": 1013117.0}, {"date": "2024-07-02", "close": 86.51, "volume": 686299.0}, {"date": "2024-07-03", "close": 85.51, "volume": 612098.0}, {"date": "2024-07-05", "close": 85.9, "volume": 968425.0}, {"date": "2024-07-08", "close": 85.65, "volume": 1117334.0}, {"date": "2024-07-09", "close": 85.68, "volume": 1295506.0}, {"date": "2024-07-10", "close": 85.55, "volume": 1067164.0}, {"date": "2024-07-11", "close": 88.58, "volume": 2861257.0}, {"date": "2024-07-12", "close": 90.81, "volume": 1609499.0}, {"date": "2024-07-15", "close": 88.67, "volume": 1296527.0}, {"date": "2024-07-16", "close": 90.14, "volume": 1936339.0}, {"date": "2024-07-17", "close": 90.96, "volume": 1665156.0}, {"date": "2024-07-18", "close": 91.32, "volume": 1463832.0}, {"date": "2024-07-19", "close": 90.75, "volume": 744890.0}, {"date": "2024-07-22", "close": 91.47, "volume": 590695.0}, {"date": "2024-07-23", "close": 90.67, "volume": 1629957.0}, {"date": "2024-07-24", "close": 91.99, "volume": 1071528.0}, {"date": "2024-07-25", "close": 92.68, "volume": 1231080.0}, {"date": "2024-07-26", "close": 93.21, "volume": 1063395.0}, {"date": "2024-07-29", "close": 92.61, "volume": 666960.0}, {"date": "2024-07-30", "close": 92.69, "volume": 776707.0}, {"date": "2024-07-31", "close": 93.33, "volume": 1246342.0}, {"date": "2024-08-01", "close": 94.2, "volume": 774513.0}, {"date": "2024-08-02", "close": 93.27, "volume": 880304.0}, {"date": "2024-08-05", "close": 91.41, "volume": 1000241.0}, {"date": "2024-08-06", "close": 92.49, "volume": 677024.0}, {"date": "2024-08-07", "close": 91.8, "volume": 717397.0}, {"date": "2024-08-08", "close": 93.09, "volume": 979514.0}, {"date": "2024-08-09", "close": 93.13, "volume": 544900.0}, {"date": "2024-08-12", "close": 90.97, "volume": 1429931.0}, {"date": "2024-08-13", "close": 91.99, "volume": 1034695.0}, {"date": "2024-08-14", "close": 91.42, "volume": 786612.0}, {"date": "2024-08-15", "close": 92.0, "volume": 685273.0}, {"date": "2024-08-16", "close": 94.14, "volume": 785196.0}, {"date": "2024-08-19", "close": 95.22, "volume": 845530.0}, {"date": "2024-08-20", "close": 95.89, "volume": 947130.0}, {"date": "2024-08-21", "close": 93.66, "volume": 1230776.0}, {"date": "2024-08-22", "close": 94.11, "volume": 886865.0}, {"date": "2024-08-23", "close": 94.62, "volume": 1614938.0}, {"date": "2024-08-26", "close": 94.45, "volume": 1166392.0}, {"date": "2024-08-27", "close": 94.35, "volume": 1397835.0}, {"date": "2024-08-28", "close": 94.54, "volume": 1231948.0}, {"date": "2024-08-29", "close": 105.73, "volume": 2657980.0}, {"date": "2024-08-30", "close": 105.73, "volume": 1677051.0}, {"date": "2024-09-03", "close": 106.06, "volume": 1732021.0}, {"date": "2024-09-04", "close": 105.54, "volume": 1585329.0}, {"date": "2024-09-05", "close": 106.5, "volume": 1228741.0}, {"date": "2024-09-06", "close": 106.59, "volume": 1235653.0}, {"date": "2024-09-09", "close": 108.03, "volume": 1137000.0}, {"date": "2024-09-10", "close": 108.34, "volume": 857609.0}, {"date": "2024-09-11", "close": 108.51, "volume": 897120.0}, {"date": "2024-09-12", "close": 108.86, "volume": 1030834.0}, {"date": "2024-09-13", "close": 110.53, "volume": 1287703.0}, {"date": "2024-09-16", "close": 111.23, "volume": 885863.0}, {"date": "2024-09-17", "close": 109.83, "volume": 881124.0}, {"date": "2024-09-18", "close": 110.53, "volume": 903710.0}, {"date": "2024-09-19", "close": 111.1, "volume": 987902.0}, {"date": "2024-09-20", "close": 110.49, "volume": 1914533.0}, {"date": "2024-09-23", "close": 109.81, "volume": 705907.0}, {"date": "2024-09-24", "close": 109.85, "volume": 961031.0}, {"date": "2024-09-25", "close": 108.41, "volume": 1468858.0}, {"date": "2024-09-26", "close": 109.54, "volume": 811711.0}, {"date": "2024-09-27", "close": 109.78, "volume": 648075.0}, {"date": "2024-09-30", "close": 110.34, "volume": 776714.0}, {"date": "2024-10-01", "close": 108.36, "volume": 1193637.0}, {"date": "2024-10-02", "close": 107.8, "volume": 1083007.0}, {"date": "2024-10-03", "close": 106.97, "volume": 2004079.0}, {"date": "2024-10-04", "close": 105.92, "volume": 1047380.0}, {"date": "2024-10-07", "close": 105.49, "volume": 1151189.0}, {"date": "2024-10-08", "close": 105.61, "volume": 698693.0}, {"date": "2024-10-09", "close": 106.8, "volume": 444492.0}, {"date": "2024-10-10", "close": 106.3, "volume": 674449.0}, {"date": "2024-10-11", "close": 106.74, "volume": 892665.0}, {"date": "2024-10-14", "close": 107.68, "volume": 521202.0}, {"date": "2024-10-15", "close": 108.55, "volume": 829395.0}, {"date": "2024-10-16", "close": 108.56, "volume": 695801.0}, {"date": "2024-10-17", "close": 106.78, "volume": 1193332.0}, {"date": "2024-10-18", "close": 108.26, "volume": 733653.0}, {"date": "2024-10-21", "close": 106.72, "volume": 765008.0}, {"date": "2024-10-22", "close": 105.83, "volume": 1999677.0}, {"date": "2024-10-23", "close": 105.32, "volume": 912377.0}, {"date": "2024-10-24", "close": 107.3, "volume": 3239608.0}, {"date": "2024-10-25", "close": 107.82, "volume": 3270373.0}, {"date": "2024-10-28", "close": 105.51, "volume": 950918.0}, {"date": "2024-10-29", "close": 104.53, "volume": 837051.0}, {"date": "2024-10-30", "close": 105.2, "volume": 1414508.0}, {"date": "2024-10-31", "close": 104.68, "volume": 1131611.0}, {"date": "2024-11-01", "close": 105.85, "volume": 715874.0}, {"date": "2024-11-04", "close": 104.86, "volume": 692427.0}, {"date": "2024-11-05", "close": 105.21, "volume": 638643.0}, {"date": "2024-11-06", "close": 103.78, "volume": 1245006.0}, {"date": "2024-11-07", "close": 103.33, "volume": 1148586.0}, {"date": "2024-11-08", "close": 103.75, "volume": 679183.0}, {"date": "2024-11-11", "close": 103.55, "volume": 877673.0}, {"date": "2024-11-12", "close": 102.0, "volume": 1798381.0}, {"date": "2024-11-13", "close": 101.88, "volume": 1732093.0}, {"date": "2024-11-14", "close": 99.86, "volume": 1322986.0}, {"date": "2024-11-15", "close": 99.63, "volume": 1415083.0}, {"date": "2024-11-18", "close": 99.48, "volume": 895871.0}, {"date": "2024-11-19", "close": 99.05, "volume": 887826.0}, {"date": "2024-11-20", "close": 99.08, "volume": 899067.0}, {"date": "2024-11-21", "close": 99.91, "volume": 992419.0}, {"date": "2024-11-22", "close": 100.8, "volume": 1140361.0}, {"date": "2024-11-25", "close": 102.4, "volume": 3223616.0}, {"date": "2024-11-26", "close": 102.64, "volume": 1312112.0}, {"date": "2024-11-27", "close": 103.43, "volume": 1536010.0}, {"date": "2024-11-29", "close": 104.46, "volume": 740330.0}, {"date": "2024-12-02", "close": 103.0, "volume": 1777160.0}, {"date": "2024-12-03", "close": 103.29, "volume": 1308082.0}, {"date": "2024-12-04", "close": 104.98, "volume": 2071297.0}, {"date": "2024-12-05", "close": 103.23, "volume": 1850052.0}, {"date": "2024-12-06", "close": 98.7, "volume": 3694044.0}, {"date": "2024-12-09", "close": 99.26, "volume": 1724737.0}, {"date": "2024-12-10", "close": 99.08, "volume": 1574474.0}, {"date": "2024-12-11", "close": 99.28, "volume": 1186705.0}, {"date": "2024-12-12", "close": 96.72, "volume": 1731922.0}, {"date": "2024-12-13", "close": 94.85, "volume": 1779827.0}, {"date": "2024-12-16", "close": 93.98, "volume": 1963229.0}, {"date": "2024-12-17", "close": 94.49, "volume": 1955994.0}, {"date": "2024-12-18", "close": 92.39, "volume": 1550873.0}, {"date": "2024-12-19", "close": 91.93, "volume": 1639443.0}, {"date": "2024-12-20", "close": 93.44, "volume": 2784859.0}, {"date": "2024-12-23", "close": 92.52, "volume": 990571.0}, {"date": "2024-12-24", "close": 92.81, "volume": 451163.0}, {"date": "2024-12-26", "close": 92.61, "volume": 775164.0}, {"date": "2024-12-27", "close": 92.34, "volume": 671750.0}, {"date": "2024-12-30", "close": 91.43, "volume": 835641.0}, {"date": "2024-12-31", "close": 91.93, "volume": 817504.0}, {"date": "2025-01-02", "close": 90.66, "volume": 976177.0}, {"date": "2025-01-03", "close": 91.79, "volume": 764905.0}, {"date": "2025-01-06", "close": 93.01, "volume": 1231678.0}, {"date": "2025-01-07", "close": 92.69, "volume": 1127777.0}, {"date": "2025-01-08", "close": 91.88, "volume": 1107737.0}, {"date": "2025-01-10", "close": 90.31, "volume": 1945207.0}, {"date": "2025-01-13", "close": 91.28, "volume": 1729293.0}, {"date": "2025-01-14", "close": 89.11, "volume": 1854966.0}, {"date": "2025-01-15", "close": 90.68, "volume": 1897199.0}, {"date": "2025-01-16", "close": 92.04, "volume": 1384212.0}, {"date": "2025-01-17", "close": 93.27, "volume": 1950969.0}, {"date": "2025-01-21", "close": 95.35, "volume": 1674826.0}, {"date": "2025-01-22", "close": 95.18, "volume": 1377712.0}, {"date": "2025-01-23", "close": 95.68, "volume": 983082.0}, {"date": "2025-01-24", "close": 97.7, "volume": 2269972.0}, {"date": "2025-01-27", "close": 99.45, "volume": 2079063.0}, {"date": "2025-01-28", "close": 98.5, "volume": 858098.0}, {"date": "2025-01-29", "close": 98.0, "volume": 819083.0}, {"date": "2025-01-30", "close": 98.1, "volume": 951384.0}, {"date": "2025-01-31", "close": 96.55, "volume": 1156023.0}, {"date": "2025-02-03", "close": 95.34, "volume": 1126691.0}, {"date": "2025-02-04", "close": 95.3, "volume": 867761.0}, {"date": "2025-02-05", "close": 96.67, "volume": 640277.0}, {"date": "2025-02-06", "close": 95.29, "volume": 853031.0}, {"date": "2025-02-07", "close": 93.57, "volume": 986790.0}, {"date": "2025-02-10", "close": 93.63, "volume": 1130160.0}, {"date": "2025-02-11", "close": 93.45, "volume": 681671.0}, {"date": "2025-02-12", "close": 92.0, "volume": 880878.0}, {"date": "2025-02-13", "close": 93.68, "volume": 1037848.0}, {"date": "2025-02-14", "close": 88.1, "volume": 3052869.0}, {"date": "2025-02-18", "close": 87.29, "volume": 1754853.0}, {"date": "2025-02-19", "close": 86.46, "volume": 5215625.0}, {"date": "2025-02-20", "close": 88.69, "volume": 1741172.0}, {"date": "2025-02-21", "close": 88.48, "volume": 1565009.0}, {"date": "2025-02-24", "close": 90.06, "volume": 1736487.0}, {"date": "2025-02-25", "close": 90.26, "volume": 1353636.0}, {"date": "2025-02-26", "close": 90.99, "volume": 1076428.0}, {"date": "2025-02-27", "close": 89.87, "volume": 1545895.0}, {"date": "2025-02-28", "close": 90.38, "volume": 1899096.0}, {"date": "2025-03-03", "close": 91.65, "volume": 1660376.0}, {"date": "2025-03-04", "close": 90.67, "volume": 2636080.0}, {"date": "2025-03-05", "close": 91.33, "volume": 2078454.0}, {"date": "2025-03-06", "close": 90.98, "volume": 2924582.0}, {"date": "2025-03-07", "close": 85.0, "volume": 5336869.0}, {"date": "2025-03-10", "close": 79.89, "volume": 4074017.0}, {"date": "2025-03-11", "close": 81.03, "volume": 3370815.0}, {"date": "2025-03-12", "close": 79.07, "volume": 2938321.0}, {"date": "2025-03-13", "close": 77.73, "volume": 2044574.0}, {"date": "2025-03-14", "close": 81.22, "volume": 2436702.0}, {"date": "2025-03-17", "close": 79.91, "volume": 2923795.0}, {"date": "2025-03-18", "close": 80.04, "volume": 1720018.0}, {"date": "2025-03-19", "close": 80.12, "volume": 2779841.0}, {"date": "2025-03-20", "close": 80.39, "volume": 1820923.0}, {"date": "2025-03-21", "close": 81.71, "volume": 3706371.0}, {"date": "2025-03-24", "close": 84.07, "volume": 2343447.0}, {"date": "2025-03-25", "close": 83.7, "volume": 1670342.0}, {"date": "2025-03-26", "close": 83.86, "volume": 1523408.0}, {"date": "2025-03-27", "close": 84.98, "volume": 2256924.0}, {"date": "2025-03-28", "close": 83.77, "volume": 1736366.0}, {"date": "2025-03-31", "close": 84.35, "volume": 1776507.0}, {"date": "2025-04-01", "close": 81.27, "volume": 2059094.0}, {"date": "2025-04-02", "close": 81.23, "volume": 1813561.0}, {"date": "2025-04-03", "close": 78.17, "volume": 2485039.0}, {"date": "2025-04-04", "close": 73.77, "volume": 2661527.0}, {"date": "2025-04-07", "close": 73.31, "volume": 2432502.0}, {"date": "2025-04-08", "close": 71.5, "volume": 1525358.0}, {"date": "2025-04-09", "close": 77.9, "volume": 2702043.0}, {"date": "2025-04-10", "close": 75.37, "volume": 2499797.0}, {"date": "2025-04-11", "close": 77.46, "volume": 2672239.0}, {"date": "2025-04-14", "close": 78.76, "volume": 1906163.0}, {"date": "2025-04-15", "close": 77.8, "volume": 1386329.0}, {"date": "2025-04-16", "close": 78.23, "volume": 2561322.0}, {"date": "2025-04-17", "close": 79.51, "volume": 2096454.0}, {"date": "2025-04-21", "close": 78.7, "volume": 2258442.0}, {"date": "2025-04-22", "close": 79.79, "volume": 2200142.0}, {"date": "2025-04-23", "close": 80.84, "volume": 1743079.0}, {"date": "2025-04-24", "close": 82.58, "volume": 1122975.0}, {"date": "2025-04-25", "close": 80.89, "volume": 1150372.0}, {"date": "2025-04-28", "close": 81.85, "volume": 1532355.0}, {"date": "2025-04-29", "close": 82.23, "volume": 1298667.0}, {"date": "2025-04-30", "close": 81.67, "volume": 1549388.0}, {"date": "2025-05-01", "close": 81.14, "volume": 1387209.0}, {"date": "2025-05-02", "close": 82.3, "volume": 1708557.0}, {"date": "2025-05-05", "close": 81.57, "volume": 1901475.0}, {"date": "2025-05-06", "close": 80.57, "volume": 1633110.0}, {"date": "2025-05-07", "close": 81.25, "volume": 1412840.0}, {"date": "2025-05-08", "close": 82.92, "volume": 1779317.0}, {"date": "2025-05-09", "close": 82.27, "volume": 1265544.0}, {"date": "2025-05-12", "close": 84.44, "volume": 1484741.0}, {"date": "2025-05-13", "close": 81.76, "volume": 1568444.0}, {"date": "2025-05-14", "close": 80.47, "volume": 2685381.0}, {"date": "2025-05-15", "close": 81.45, "volume": 2673003.0}, {"date": "2025-05-16", "close": 82.92, "volume": 1519774.0}, {"date": "2025-05-19", "close": 81.91, "volume": 1621067.0}, {"date": "2025-05-20", "close": 81.5, "volume": 2115832.0}, {"date": "2025-05-21", "close": 79.37, "volume": 1546590.0}, {"date": "2025-05-22", "close": 79.3, "volume": 2037369.0}, {"date": "2025-05-23", "close": 78.83, "volume": 1548959.0}, {"date": "2025-05-27", "close": 80.59, "volume": 2684416.0}, {"date": "2025-05-28", "close": 80.12, "volume": 2434799.0}, {"date": "2025-05-29", "close": 79.96, "volume": 4049840.0}, {"date": "2025-05-30", "close": 68.28, "volume": 8292546.0}, {"date": "2025-06-02", "close": 67.0, "volume": 5332084.0}, {"date": "2025-06-03", "close": 66.91, "volume": 4138590.0}, {"date": "2025-06-04", "close": 67.42, "volume": 3045033.0}, {"date": "2025-06-05", "close": 71.18, "volume": 5056150.0}, {"date": "2025-06-06", "close": 72.33, "volume": 4093480.0}, {"date": "2025-06-09", "close": 71.97, "volume": 2581032.0}, {"date": "2025-06-10", "close": 72.69, "volume": 1923733.0}, {"date": "2025-06-11", "close": 71.42, "volume": 2293895.0}, {"date": "2025-06-12", "close": 70.88, "volume": 1443075.0}, {"date": "2025-06-13", "close": 69.7, "volume": 1573686.0}, {"date": "2025-06-16", "close": 69.74, "volume": 2022253.0}, {"date": "2025-06-17", "close": 68.76, "volume": 3224383.0}, {"date": "2025-06-18", "close": 69.81, "volume": 3924713.0}, {"date": "2025-06-20", "close": 69.47, "volume": 4618264.0}, {"date": "2025-06-23", "close": 69.52, "volume": 4444733.0}, {"date": "2025-06-24", "close": 70.93, "volume": 4258363.0}, {"date": "2025-06-25", "close": 69.54, "volume": 1993495.0}, {"date": "2025-06-26", "close": 69.69, "volume": 1518908.0}, {"date": "2025-06-27", "close": 71.14, "volume": 5274917.0}, {"date": "2025-06-30", "close": 71.16, "volume": 2153482.0}, {"date": "2025-07-01", "close": 72.81, "volume": 2583313.0}, {"date": "2025-07-02", "close": 73.02, "volume": 3396881.0}, {"date": "2025-07-03", "close": 73.3, "volume": 1492346.0}, {"date": "2025-07-07", "close": 73.29, "volume": 3553227.0}, {"date": "2025-07-08", "close": 74.26, "volume": 2786075.0}, {"date": "2025-07-09", "close": 74.95, "volume": 3549095.0}, {"date": "2025-07-10", "close": 76.7, "volume": 2983992.0}, {"date": "2025-07-11", "close": 74.77, "volume": 2517934.0}, {"date": "2025-07-14", "close": 73.61, "volume": 2236112.0}, {"date": "2025-07-15", "close": 72.2, "volume": 2799945.0}, {"date": "2025-07-16", "close": 72.7, "volume": 4496592.0}, {"date": "2025-07-17", "close": 73.26, "volume": 2617051.0}, {"date": "2025-07-18", "close": 72.63, "volume": 1870512.0}, {"date": "2025-07-21", "close": 71.32, "volume": 2019252.0}, {"date": "2025-07-22", "close": 73.03, "volume": 2832456.0}, {"date": "2025-07-23", "close": 73.38, "volume": 2648312.0}, {"date": "2025-07-24", "close": 73.8, "volume": 2526697.0}, {"date": "2025-07-25", "close": 74.59, "volume": 1284877.0}, {"date": "2025-07-28", "close": 72.91, "volume": 1019253.0}, {"date": "2025-07-29", "close": 73.7, "volume": 1079968.0}, {"date": "2025-07-30", "close": 72.28, "volume": 1421870.0}, {"date": "2025-07-31", "close": 70.69, "volume": 1494762.0}, {"date": "2025-08-01", "close": 70.87, "volume": 1359138.0}, {"date": "2025-08-04", "close": 71.45, "volume": 1416982.0}, {"date": "2025-08-05", "close": 69.56, "volume": 2162717.0}, {"date": "2025-08-06", "close": 68.12, "volume": 1805107.0}, {"date": "2025-08-07", "close": 69.2, "volume": 1197603.0}, {"date": "2025-08-08", "close": 70.29, "volume": 956175.0}, {"date": "2025-08-11", "close": 70.88, "volume": 2105057.0}, {"date": "2025-08-12", "close": 72.69, "volume": 1469397.0}, {"date": "2025-08-13", "close": 74.27, "volume": 1450079.0}, {"date": "2025-08-14", "close": 73.44, "volume": 1117490.0}, {"date": "2025-08-15", "close": 73.26, "volume": 1397178.0}, {"date": "2025-08-18", "close": 73.53, "volume": 1832685.0}, {"date": "2025-08-19", "close": 74.02, "volume": 1866270.0}, {"date": "2025-08-20", "close": 73.5, "volume": 3098267.0}, {"date": "2025-08-21", "close": 73.04, "volume": 1712141.0}, {"date": "2025-08-22", "close": 75.22, "volume": 1992164.0}, {"date": "2025-08-25", "close": 73.48, "volume": 1619702.0}, {"date": "2025-08-26", "close": 73.66, "volume": 4309261.0}, {"date": "2025-08-27", "close": 74.105, "volume": 4098040.0}, {"date": "2025-08-28", "close": 64.58, "volume": 14909500.0}, {"date": "2025-08-29", "close": 67.395, "volume": 4073100.0}, {"date": "2025-09-02", "close": 65.33, "volume": 3775648.0}, {"date": "2025-09-03", "close": 67.14, "volume": 3829447.0}, {"date": "2025-09-04", "close": 68.0, "volume": 3412130.0}, {"date": "2025-09-05", "close": 68.09, "volume": 2761043.0}, {"date": "2025-09-08", "close": 68.79, "volume": 3557155.0}, {"date": "2025-09-09", "close": 68.25, "volume": 2363067.0}, {"date": "2025-09-10", "close": 67.66, "volume": 2397878.0}, {"date": "2025-09-11", "close": 68.46, "volume": 1714812.0}, {"date": "2025-09-12", "close": 66.68, "volume": 3148126.0}, {"date": "2025-09-15", "close": 65.48, "volume": 2923604.0}, {"date": "2025-09-16", "close": 65.16, "volume": 1865801.0}, {"date": "2025-09-17", "close": 64.32, "volume": 1955715.0}, {"date": "2025-09-18", "close": 67.22, "volume": 2625967.0}, {"date": "2025-09-19", "close": 68.17, "volume": 5454163.0}, {"date": "2025-09-22", "close": 68.0, "volume": 2880178.0}, {"date": "2025-09-23", "close": 67.5, "volume": 3007193.0}, {"date": "2025-09-24", "close": 68.35, "volume": 2467668.0}, {"date": "2025-09-25", "close": 66.89, "volume": 3943395.0}, {"date": "2025-09-26", "close": 67.55, "volume": 2967120.0}, {"date": "2025-09-29", "close": 67.67, "volume": 1995234.0}, {"date": "2025-09-30", "close": 68.56, "volume": 1743424.0}, {"date": "2025-10-01", "close": 68.07, "volume": 4741914.0}, {"date": "2025-10-02", "close": 69.12, "volume": 2479892.0}, {"date": "2025-10-03", "close": 70.46, "volume": 1547247.0}, {"date": "2025-10-06", "close": 70.11, "volume": 2099032.0}, {"date": "2025-10-07", "close": 69.02, "volume": 1881618.0}, {"date": "2025-10-08", "close": 70.26, "volume": 1770642.0}, {"date": "2025-10-09", "close": 69.75, "volume": 2399338.0}, {"date": "2025-10-10", "close": 68.37, "volume": 2466097.0}, {"date": "2025-10-13", "close": 69.3, "volume": 2971270.0}, {"date": "2025-10-14", "close": 71.21, "volume": 2452366.0}, {"date": "2025-10-15", "close": 68.76, "volume": 4759467.0}, {"date": "2025-10-16", "close": 71.56, "volume": 5394412.0}, {"date": "2025-10-17", "close": 71.97, "volume": 2372263.0}, {"date": "2025-10-20", "close": 74.99, "volume": 4088760.0}, {"date": "2025-10-21", "close": 75.0, "volume": 2595371.0}, {"date": "2025-10-22", "close": 74.45, "volume": 2002365.0}, {"date": "2025-10-23", "close": 74.52, "volume": 1906309.0}, {"date": "2025-10-24", "close": 73.51, "volume": 1772928.0}, {"date": "2025-10-27", "close": 72.85, "volume": 2696593.0}, {"date": "2025-10-28", "close": 71.75, "volume": 1512616.0}, {"date": "2025-10-29", "close": 69.58, "volume": 2550038.0}, {"date": "2025-10-30", "close": 70.11, "volume": 2398802.0}, {"date": "2025-10-31", "close": 69.91, "volume": 1274126.0}, {"date": "2025-11-03", "close": 69.82, "volume": 1881455.0}, {"date": "2025-11-04", "close": 69.08, "volume": 1661734.0}, {"date": "2025-11-05", "close": 68.88, "volume": 2450087.0}, {"date": "2025-11-06", "close": 69.0, "volume": 1722754.0}, {"date": "2025-11-07", "close": 70.1, "volume": 1354068.0}, {"date": "2025-11-10", "close": 70.72, "volume": 1640697.0}, {"date": "2025-11-11", "close": 71.74, "volume": 1122097.0}, {"date": "2025-11-12", "close": 72.49, "volume": 1960757.0}, {"date": "2025-11-13", "close": 71.75, "volume": 2754625.0}, {"date": "2025-11-14", "close": 72.13, "volume": 2598988.0}, {"date": "2025-11-17", "close": 71.35, "volume": 3205218.0}, {"date": "2025-11-18", "close": 72.2, "volume": 2788625.0}, {"date": "2025-11-19", "close": 72.15, "volume": 3505459.0}, {"date": "2025-11-20", "close": 71.11, "volume": 2343590.0}, {"date": "2025-11-21", "close": 75.47, "volume": 3811772.0}, {"date": "2025-11-24", "close": 76.01, "volume": 4963206.0}, {"date": "2025-11-25", "close": 78.21, "volume": 2403409.0}, {"date": "2025-11-26", "close": 77.94, "volume": 3789626.0}, {"date": "2025-11-28", "close": 77.93, "volume": 1398752.0}, {"date": "2025-12-01", "close": 77.41, "volume": 3558529.0}, {"date": "2025-12-02", "close": 75.84, "volume": 4079946.0}, {"date": "2025-12-03", "close": 75.98, "volume": 3974170.0}, {"date": "2025-12-04", "close": 77.03, "volume": 5125367.0}, {"date": "2025-12-05", "close": 81.4, "volume": 10745760.0}, {"date": "2025-12-08", "close": 78.035, "volume": 4170752.0}, {"date": "2025-12-09", "close": 78.51, "volume": 3878149.0}, {"date": "2025-12-10", "close": 80.74, "volume": 3500191.0}, {"date": "2025-12-11", "close": 82.11, "volume": 2550206.0}, {"date": "2025-12-12", "close": 82.08, "volume": 3308543.0}, {"date": "2025-12-15", "close": 81.53, "volume": 2414525.0}, {"date": "2025-12-16", "close": 81.04, "volume": 2061111.0}, {"date": "2025-12-17", "close": 82.48, "volume": 3629060.0}, {"date": "2025-12-18", "close": 82.46, "volume": 3336690.0}, {"date": "2025-12-19", "close": 82.75, "volume": 3587761.0}, {"date": "2025-12-22", "close": 83.84, "volume": 1964342.0}, {"date": "2025-12-23", "close": 82.88, "volume": 1609553.0}, {"date": "2025-12-24", "close": 82.57, "volume": 728545.0}, {"date": "2025-12-26", "close": 82.62, "volume": 1237189.0}, {"date": "2025-12-29", "close": 82.2, "volume": 1989419.0}, {"date": "2025-12-30", "close": 82.47, "volume": 2330658.0}, {"date": "2025-12-31", "close": 81.96, "volume": 1059092.0}, {"date": "2026-01-02", "close": 81.11, "volume": 2229568.0}, {"date": "2026-01-05", "close": 82.74, "volume": 1664715.0}, {"date": "2026-01-06", "close": 84.32, "volume": 2396428.0}, {"date": "2026-01-07", "close": 83.9, "volume": 3377997.0}, {"date": "2026-01-08", "close": 83.13, "volume": 2472654.0}, {"date": "2026-01-09", "close": 83.45, "volume": 2514881.0}, {"date": "2026-01-12", "close": 83.23, "volume": 3274236.0}, {"date": "2026-01-13", "close": 81.7, "volume": 1623220.0}, {"date": "2026-01-14", "close": 81.69, "volume": 2695522.0}, {"date": "2026-01-15", "close": 82.31, "volume": 2427743.0}, {"date": "2026-01-16", "close": 82.37, "volume": 3501330.0}, {"date": "2026-01-20", "close": 80.61, "volume": 2605555.0}, {"date": "2026-01-21", "close": 82.54, "volume": 1591349.0}, {"date": "2026-01-22", "close": 82.8, "volume": 2792626.0}, {"date": "2026-01-23", "close": 81.29, "volume": 1459575.0}, {"date": "2026-01-26", "close": 80.9, "volume": 1331703.0}, {"date": "2026-01-27", "close": 80.7, "volume": 1461478.0}, {"date": "2026-01-28", "close": 80.48, "volume": 1123713.0}, {"date": "2026-01-29", "close": 80.37, "volume": 2039994.0}, {"date": "2026-01-30", "close": 81.38, "volume": 1680346.0}, {"date": "2026-02-02", "close": 80.65, "volume": 1803058.0}, {"date": "2026-02-03", "close": 79.33, "volume": 1050844.0}, {"date": "2026-02-04", "close": 80.92, "volume": 1803136.0}, {"date": "2026-02-05", "close": 80.1, "volume": 1796183.0}, {"date": "2026-02-06", "close": 82.1, "volume": 1508278.0}, {"date": "2026-02-09", "close": 81.48, "volume": 1515220.0}, {"date": "2026-02-10", "close": 81.57, "volume": 3453415.0}, {"date": "2026-02-11", "close": 83.05, "volume": 1472903.0}, {"date": "2026-02-12", "close": 81.7, "volume": 1716138.0}, {"date": "2026-02-13", "close": 82.99, "volume": 2177049.0}, {"date": "2026-02-17", "close": 81.94, "volume": 1763078.0}, {"date": "2026-02-18", "close": 83.4, "volume": 1580179.0}, {"date": "2026-02-19", "close": 83.68, "volume": 1252164.0}, {"date": "2026-02-20", "close": 84.07, "volume": 1389589.0}, {"date": "2026-02-23", "close": 82.94, "volume": 2338734.0}, {"date": "2026-02-24", "close": 83.56, "volume": 1634606.0}, {"date": "2026-02-25", "close": 83.47, "volume": 2322463.0}, {"date": "2026-02-26", "close": 84.01, "volume": 1363391.0}, {"date": "2026-02-27", "close": 83.67, "volume": 1758935.0}, {"date": "2026-03-02", "close": 83.92, "volume": 1689133.0}, {"date": "2026-03-03", "close": 83.37, "volume": 1323992.0}, {"date": "2026-03-04", "close": 81.98, "volume": 2661193.0}, {"date": "2026-03-05", "close": 80.2, "volume": 2484263.0}, {"date": "2026-03-06", "close": 76.55, "volume": 5306755.0}, {"date": "2026-03-09", "close": 75.82, "volume": 3723033.0}, {"date": "2026-03-10", "close": 74.41, "volume": 2249420.0}, {"date": "2026-03-11", "close": 73.75, "volume": 2686748.0}, {"date": "2026-03-12", "close": 71.52, "volume": 3095408.0}, {"date": "2026-03-13", "close": 69.92, "volume": 1918401.0}, {"date": "2026-03-16", "close": 71.04, "volume": 2154128.0}, {"date": "2026-03-17", "close": 72.05, "volume": 1723115.0}, {"date": "2026-03-18", "close": 71.17, "volume": 1764241.0}, {"date": "2026-03-19", "close": 70.71, "volume": 1925707.0}, {"date": "2026-03-20", "close": 69.96, "volume": 2498826.0}, {"date": "2026-03-23", "close": 70.24, "volume": 1784195.0}, {"date": "2026-03-24", "close": 70.49, "volume": 1275716.0}, {"date": "2026-03-25", "close": 71.45, "volume": 2049777.0}, {"date": "2026-03-26", "close": 71.54, "volume": 1416486.0}, {"date": "2026-03-27", "close": 69.77, "volume": 1638163.0}, {"date": "2026-03-30", "close": 69.31, "volume": 1761042.0}, {"date": "2026-03-31", "close": 71.5, "volume": 1858875.0}, {"date": "2026-04-01", "close": 71.43, "volume": 1763941.0}, {"date": "2026-04-02", "close": 70.17, "volume": 2049647.0}, {"date": "2026-04-06", "close": 70.29, "volume": 2879675.0}, {"date": "2026-04-07", "close": 69.66, "volume": 2185976.0}, {"date": "2026-04-08", "close": 71.73, "volume": 2235881.0}, {"date": "2026-04-09", "close": 71.46, "volume": 1277256.0}, {"date": "2026-04-10", "close": 71.21, "volume": 1471755.0}, {"date": "2026-04-13", "close": 71.7, "volume": 1437264.0}, {"date": "2026-04-14", "close": 71.61, "volume": 1671005.0}, {"date": "2026-04-15", "close": 70.29, "volume": 1673792.0}, {"date": "2026-04-16", "close": 69.38, "volume": 2141892.0}, {"date": "2026-04-17", "close": 70.06, "volume": 2654993.0}, {"date": "2026-04-20", "close": 69.46, "volume": 1479991.0}, {"date": "2026-04-21", "close": 67.3, "volume": 1684040.0}, {"date": "2026-04-22", "close": 66.92, "volume": 2223406.0}, {"date": "2026-04-23", "close": 64.95, "volume": 2577175.0}, {"date": "2026-04-24", "close": 64.42, "volume": 2300316.0}, {"date": "2026-04-27", "close": 64.34, "volume": 2064467.0}, {"date": "2026-04-28", "close": 63.09, "volume": 2470851.0}, {"date": "2026-04-29", "close": 61.34, "volume": 2567669.0}, {"date": "2026-04-30", "close": 62.9, "volume": 3097686.0}, {"date": "2026-05-01", "close": 62.36, "volume": 1981551.0}, {"date": "2026-05-04", "close": 61.52, "volume": 1565152.0}, {"date": "2026-05-05", "close": 61.25, "volume": 2940673.0}, {"date": "2026-05-06", "close": 61.12, "volume": 3333032.0}, {"date": "2026-05-07", "close": 61.11, "volume": 2096270.0}, {"date": "2026-05-08", "close": 60.0, "volume": 2151019.0}, {"date": "2026-05-11", "close": 58.98, "volume": 1697159.0}, {"date": "2026-05-12", "close": 59.95, "volume": 2818538.0}, {"date": "2026-05-13", "close": 59.47, "volume": 2247945.0}, {"date": "2026-05-14", "close": 60.38, "volume": 2180135.0}, {"date": "2026-05-15", "close": 59.61, "volume": 2081289.0}, {"date": "2026-05-18", "close": 60.94, "volume": 2728781.0}, {"date": "2026-05-19", "close": 61.45, "volume": 1684321.0}, {"date": "2026-05-20", "close": 61.75, "volume": 3730678.0}, {"date": "2026-05-21", "close": 62.85, "volume": 2273971.0}, {"date": "2026-05-22", "close": 62.55, "volume": 1536740.0}, {"date": "2026-05-26", "close": 62.03, "volume": 2000335.0}, {"date": "2026-05-27", "close": 60.8, "volume": 2032930.0}, {"date": "2026-05-28", "close": 61.04, "volume": 2156399.0}, {"date": "2026-05-29", "close": 61.21, "volume": 5714878.0}, {"date": "2026-06-01", "close": 60.19, "volume": 4245167.0}, {"date": "2026-06-02", "close": 59.49, "volume": 4196217.0}, {"date": "2026-06-03", "close": 60.34, "volume": 4002293.0}, {"date": "2026-06-04", "close": 62.02, "volume": 4059683.0}, {"date": "2026-06-05", "close": 67.34, "volume": 9091082.0}, {"date": "2026-06-08", "close": 66.79, "volume": 6932688.0}, {"date": "2026-06-09", "close": 68.62, "volume": 4484391.0}, {"date": "2026-06-10", "close": 67.69, "volume": 3014511.0}, {"date": "2026-06-11", "close": 67.51, "volume": 3245220.0}, {"date": "2026-06-12", "close": 67.88, "volume": 1972539.0}, {"date": "2026-06-15", "close": 67.76, "volume": 2641533.0}, {"date": "2026-06-16", "close": 67.35, "volume": 2511615.0}, {"date": "2026-06-17", "close": 65.05, "volume": 3977305.0}, {"date": "2026-06-18", "close": 65.91, "volume": 3802105.0}, {"date": "2026-06-22", "close": 65.42, "volume": 3175828.0}, {"date": "2026-06-23", "close": 66.15, "volume": 2768169.0}, {"date": "2026-06-24", "close": 68.83, "volume": 3525419.0}, {"date": "2026-06-25", "close": 70.64, "volume": 3267164.0}, {"date": "2026-06-26", "close": 71.02, "volume": 3489852.0}, {"date": "2026-06-29", "close": 71.39, "volume": 2821127.0}, {"date": "2026-06-30", "close": 71.71, "volume": 3907620.0}, {"date": "2026-07-01", "close": 71.95, "volume": 5040423.0}, {"date": "2026-07-02", "close": 74.2, "volume": 3259742.0}, {"date": "2026-07-06", "close": 72.61, "volume": 2623356.0}, {"date": "2026-07-07", "close": 71.89, "volume": 2195350.0}, {"date": "2026-07-08", "close": 69.61, "volume": 3099531.0}, {"date": "2026-07-09", "close": 71.02, "volume": 2634755.0}, {"date": "2026-07-10", "close": 70.7, "volume": 1413145.0}, {"date": "2026-07-13", "close": 71.32, "volume": 1723481.0}, {"date": "2026-07-14", "close": 68.51, "volume": 2191677.0}, {"date": "2026-07-15", "close": 70.6, "volume": 1945644.0}, {"date": "2026-07-16", "close": 73.1, "volume": 1896293.0}, {"date": "2026-07-17", "close": 71.71, "volume": 1666972.0}, {"date": "2026-07-20", "close": 71.59, "volume": 2527381.0}, {"date": "2026-07-21", "close": 71.01, "volume": 2261083.0}, {"date": "2026-07-22", "close": 70.5, "volume": 1599783.0}, {"date": "2026-07-23", "close": 70.23, "volume": 2048710.0}, {"date": "2026-07-24", "close": 70.31, "volume": 1466649.0}, {"date": "2026-07-27", "close": 70.29, "volume": 2199625.0}, {"date": "2026-07-28", "close": 72.06, "volume": 1772810.0}, {"date": "2026-07-29", "close": 73.06, "volume": 1739159.0}, {"date": "2026-07-30", "close": 72.65, "volume": 1407477.0}, {"date": "2026-07-31", "close": 72.32, "volume": 2518816.0}, {"date": "2026-08-03", "close": 74.23, "volume": 2811224.0}, {"date": "2026-08-04", "close": 74.69, "volume": 1970041.0}, {"date": "2026-08-05", "close": 74.84, "volume": 1507727.0}, {"date": "2026-08-06", "close": 73.32, "volume": 1932134.0}, {"date": "2026-08-07", "close": 74.23, "volume": 1561958.0}], "refreshing": true}