{"ticker": "COST", "overview": {"cik": "909832", "ticker": "COST", "name": "COSTCO WHOLESALE CORP /NEW", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000909832-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000909832-26-000096", "price_sensitive": true}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007355", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-07", "title": "Annual report", "accession": "0000909832-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000088", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007137", "price_sensitive": false}]}, "description": "COSTCO WHOLESALE CORP /NEW trades as COST on the NASDAQ and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 1,860 insider filings for the company, from April 2003 to October 2026. Across those, 42 insiders disclosed 9 open-market purchases totalling $3.80M against 721 sales totalling $848.08M. The most recent filing on record is dated 22 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 3804638.5100000002, "sell_n": 721, "sell_sum": 848082329.1683024, "net": -844277690.6583024, "insiders": 42, "first_date": "2003-04-06", "last_date": "2026-10-13"}, "metrics": {"ticker": "COST", "has_prices": true, "as_of": "2026-09-22", "last": 899.41, "prev_close": 898.48, "change": 0.92999999999995, "change_pct": 0.0010350814709286238, "session_volume": 1982884.0, "vwap_5": 895.9753109435305, "vwap_20": 915.3569933978044, "vwap_60": 933.6772250159728, "vwap_250": 946.8855259563513, "high_52w": 1094.32, "low_52w": 850.0, "avg_volume_20": 2076082.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000909832-26-000131", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "John Christopher Sullivan", "who_key": "Sullivan John Christopher", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3831777.7642900003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1902272/000090983226000131/0000909832-26-000131-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000129", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Adam Webb Self", "who_key": "Self Adam Webb", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 264497.35707, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2150337/000090983226000129/0000909832-26-000129-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000127", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Javier Polit", "who_key": "POLIT JAVIER", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1600235.12736, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852700/000090983226000127/0000909832-26-000127-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000125", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Gary Millerchip", "who_key": "MILLERCHIP GARY", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1660437.81182, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1771770/000090983226000125/0000909832-26-000125-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000124", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Roland Michael Vachris", "who_key": "Vachris Roland Michael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3722182.73094, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "CEO files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679566/000090983226000124/0000909832-26-000124-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000123", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Mary Agnes Wilderotter", "who_key": "Wilderotter Mary Agnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180610/000090983226000123/0000909832-26-000123-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000122", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "John W. Stanton", "who_key": "STANTON JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000090983226000122/0000909832-26-000122-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000121", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Gina Marie Raimondo", "who_key": "Raimondo Gina Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2104063/000090983226000121/0000909832-26-000121-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000120", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Jeffrey S. Raikes", "who_key": "RAIKES JEFFREY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193112/000090983226000120/0000909832-26-000120-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000119", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "James C. Klauer", "who_key": "Klauer James C", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2139630.8566500004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1729360/000090983226000119/0000909832-26-000119-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000117", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Sarah Mr Sally Jewell", "who_key": "JEWELL SARAH MR SALLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1174963/000090983226000117/0000909832-26-000117-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000115", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Hamilton E. James", "who_key": "JAMES HAMILTON E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1238989/000090983226000115/0000909832-26-000115-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000113", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Sarah Catherine George", "who_key": "George Sarah Catherine", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 264491.24781000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112687/000090983226000113/0000909832-26-000113-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000111", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Helena Foulkes", "who_key": "Foulkes Helena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429996/000090983226000111/0000909832-26-000111-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000109", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Kenneth D. Denman", "who_key": "DENMAN KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1254779/000090983226000109/0000909832-26-000109-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000107", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Susan L. Decker", "who_key": "DECKER SUSAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1234655/000090983226000107/0000909832-26-000107-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000105", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Tiffany Marie Barbre", "who_key": "Barbre Tiffany Marie", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 546542.54528, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2076006/000090983226000105/0000909832-26-000105-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "0000909832-26-000103", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Claudine Adamo", "who_key": "Adamo Claudine", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 704461.82523, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1916124/000090983226000103/0000909832-26-000103-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16789}, {"id": "HOUSE-2026-20035563-T8", "src": "CONGRESS", "ticker": "COST", "cik": "", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "0\nF S: New\nS O: Trust One\nCostco Wholesale Corporation -\nCommon Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions sells COST ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29749}, {"id": "0000909832-26-000098", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "William Richard Wilcox", "who_key": "Wilcox William Richard", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1054025.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "The president cashes out $1.1M of COST", "source_url": "https://www.sec.gov/Archives/edgar/data/2087546/000090983226000098/0000909832-26-000098-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29749}, {"id": "HOUSE-2026-20035563-T7", "src": "CONGRESS", "ticker": "COST", "cik": "", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "S: New\nS O: Trust One\nSP Costco Wholesale Corporation -\nCommon Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions sells COST ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45589}, {"id": "HOUSE-2026-20035648-T1", "src": "CONGRESS", "ticker": "COST", "cik": "", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": ". > RWA&A - Securities\nSP Costco Wholesale Corporation -\nCommon Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard W. Allen sells COST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035648.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65749}, {"id": "HOUSE-2026-20035204-T8", "src": "CONGRESS", "ticker": "COST", "cik": "", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "Growth Partners Roth IRA\nCostco Wholesale Corporation -\nCommon Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard Dean Dr McCormick sells COST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0000909832-26-000062", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Jeffrey S. Raikes", "who_key": "RAIKES JEFFREY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000090983226000062/0000909832-26-000062-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166549}, {"id": "HOUSE-2026-20034998-T8", "src": "CONGRESS", "ticker": "COST", "cik": "", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "rd Jones IRA\nSP Costco Wholesale Corporation -\nCommon Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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": "Capitol Hill trade: Hon. Dan Newhouse picks up COST ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166549}, {"id": "0000909832-26-000053", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Kenneth D. Denman", "who_key": "DENMAN KENNETH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 847345.4625, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Board member offloads $847K of COST", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000090983226000053/0000909832-26-000053-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191029}, {"id": "13DG-0002100119-26-000302", "src": "13DG", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Costco Wholesale Corp /NEW", "who_key": "COSTCO WHOLESALE CORP /NEW", "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": "Retail-Variety Stores", "country": "United States", "headline": "COSTCO WHOLESALE CORP /NEW crosses 5% of COST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/0002100119-26-000302-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "0000909832-26-000039", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Caton Frates", "who_key": "Frates Caton", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 695100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President trims $695K of COST", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000090983226000039/0000909832-26-000039-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310549}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-621", "src": "CONGRESS", "ticker": "COST", "cik": "", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "Costco Wholesale Corporation - 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": "Sen. Alan Armstrong buys COST ($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": 317749}, {"id": "0000909832-26-000035", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Sarah Catherine George", "who_key": "George Sarah Catherine", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 636482.7816550799, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "President files routine paperwork on COST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000090983226000035/0000909832-26-000035-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339349}], "recent_buys": [{"id": "0001209191-22-034973", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Mary Agnes Wilderotter", "who_key": "Wilderotter Mary Agnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 400124.75, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director buys $400K of COST", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919122034973/0001209191-22-034973-index.htm", "trade_date": "2022-06-07", "timestamp": "2022-06-07", "mins": 2317909}, {"id": "0001209191-21-070914", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Mary Agnes Wilderotter", "who_key": "Wilderotter Mary Agnes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499619.50999999995, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "3 insiders now buying COST", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919121070914/0001209191-21-070914-index.htm", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559829}, {"id": "0001209191-19-022699", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "John W. Meisenbach", "who_key": "MEISENBACH JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 727935.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "3 insiders pile into COST", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119022699/0001209191-19-022699-index.htm", "trade_date": "2019-04-01", "timestamp": "2019-04-01", "mins": 3992629}, {"id": "0001209191-15-079377", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "John W. Stanton", "who_key": "STANTON JOHN W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1553968.0000000002, "score": 68.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "The whole bench is buying COST \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115079377/0001209191-15-079377-index.htm", "trade_date": "2015-11-10", "timestamp": "2015-11-10", "mins": 5775349}, {"id": "0001209191-09-038413", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Jeffrey S. Raikes", "who_key": "RAIKES JEFFREY S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 30.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "5 insiders pile into COST", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109038413/0001209191-09-038413-index.htm", "trade_date": "2009-07-30", "timestamp": "2009-07-30", "mins": 9078709}, {"id": "0001209191-06-050038", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Daniel J. Evans", "who_key": "EVANS DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99100.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "That makes 6 insiders into COST", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919106050038/0001209191-06-050038-index.htm", "trade_date": "2006-09-13", "timestamp": "2006-09-13", "mins": 10592149}, {"id": "0001184491-05-000001", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Susan L. Decker", "who_key": "DECKER SUSAN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 448471.25, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "The whole bench is buying COST \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000118449105000001/0001184491-05-000001-index.htm", "trade_date": "2005-03-10", "timestamp": "2005-03-10", "mins": 11387029}, {"id": "0001039950-05-000002", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Daniel J. Evans", "who_key": "EVANS DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45120.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "That makes 8 insiders into COST", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000103995005000002/0001039950-05-000002-index.htm", "trade_date": "2005-03-03", "timestamp": "2005-03-03", "mins": 11397109}, {"id": "0001039950-03-000006", "src": "INSIDERS", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Daniel J. Evans", "who_key": "EVANS DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30300.0, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "COST draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000103995003000006/0001039950-03-000006-index.htm", "trade_date": "2003-08-13", "timestamp": "2003-08-13", "mins": 12215029}], "institutional": [{"id": "13DG-0002100119-26-000302", "src": "13DG", "ticker": "COST", "cik": "909832", "company": "COSTCO WHOLESALE CORP /NEW", "company_raw": "COSTCO WHOLESALE CORP /NEW", "who": "Costco Wholesale Corp /NEW", "who_key": "COSTCO WHOLESALE CORP /NEW", "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": "Retail-Variety Stores", "country": "United States", "headline": "COSTCO WHOLESALE CORP /NEW crosses 5% of COST (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/909832/0002100119-26-000302-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "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": "Costco Wholesale Corporation - Common Stock", "new_value": "COSTCO WHOLESALE CORP /NEW", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000909832", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000909832", "applied": 1, "detected_at": "2026-09-11T07:45:37.990457"}]}, "key_people": [{"who": "Jeffrey H. Brotman", "who_key": "BROTMAN JEFFREY H", "role": "Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 169993649.3561, "net": -169993649.3561, "trades": 39, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6544402.1709, "date": "2015-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115075390/0001209191-15-075390-index.htm"}, {"action": "SELL", "amount": 900219.9248, "date": "2015-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115032601/0001209191-15-032601-index.htm"}, {"action": "SELL", "amount": 14046006.3676, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115031207/0001209191-15-031207-index.htm"}, {"action": "SELL", "amount": 19087868.373, "date": "2014-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114053064/0001209191-14-053064-index.htm"}, {"action": "SELL", "amount": 7328597.0258, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113052884/0001209191-13-052884-index.htm"}, {"action": "SELL", "amount": 14489685.0, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919112049876/0001209191-12-049876-index.htm"}, {"action": "SELL", "amount": 4392042.9104, "date": "2012-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919112035142/0001209191-12-035142-index.htm"}, {"action": "SELL", "amount": 9357565.1436, "date": "2012-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919112034830/0001209191-12-034830-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111056871/0001209191-11-056871-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111056676/0001209191-11-056676-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111024391/0001209191-11-024391-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110062059/0001209191-10-062059-index.htm"}, {"action": "SELL", "amount": 2769170.0, "date": "2010-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110039555/0001209191-10-039555-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110038489/0001209191-10-038489-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110019533/0001209191-10-019533-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110019427/0001209191-10-019427-index.htm"}, {"action": "SELL", "amount": 3026760.0, "date": "2009-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109058889/0001209191-09-058889-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109053592/0001209191-09-053592-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108066389/0001209191-08-066389-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108066158/0001209191-08-066158-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108060350/0001209191-08-060350-index.htm"}, {"action": "SELL", "amount": 5373700.0, "date": "2008-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108060019/0001209191-08-060019-index.htm"}, {"action": "SELL", "amount": 11342860.0, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108058123/0001209191-08-058123-index.htm"}, {"action": "SELL", "amount": 5291880.0, "date": "2008-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108056185/0001209191-08-056185-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108021434/0001209191-08-021434-index.htm"}], "latest": {"action": "SELL", "amount": 6544402.1709, "date": "2015-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115075390/0001209191-15-075390-index.htm"}}, {"who": "James D. Sinegal", "who_key": "SINEGAL JAMES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 114466035.4267, "net": -114466035.4267, "trades": 77, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5761758.0, "date": "2018-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118004449/0001209191-18-004449-index.htm"}, {"action": "SELL", "amount": 16635300.0, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117022886/0001209191-17-022886-index.htm"}, {"action": "SELL", "amount": 2796772.0, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117020124/0001209191-17-020124-index.htm"}, {"action": "SELL", "amount": 10664374.5, "date": "2016-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117002842/0001209191-17-002842-index.htm"}, {"action": "SELL", "amount": 2997416.4396, "date": "2016-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919116145515/0001209191-16-145515-index.htm"}, {"action": "SELL", "amount": 2997416.4396, "date": "2016-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117006585/0001209191-17-006585-index.htm"}, {"action": "SELL", "amount": 6705830.6875, "date": "2016-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919116093532/0001209191-16-093532-index.htm"}, {"action": "SELL", "amount": 8000145.000000001, "date": "2015-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115084788/0001209191-15-084788-index.htm"}, {"action": "SELL", "amount": 459040.0, "date": "2014-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114034314/0001209191-14-034314-index.htm"}, {"action": "SELL", "amount": 450320.0, "date": "2014-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114027844/0001209191-14-027844-index.htm"}, {"action": "SELL", "amount": 456000.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114020855/0001209191-14-020855-index.htm"}, {"action": "SELL", "amount": 459960.0, "date": "2014-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114011480/0001209191-14-011480-index.htm"}, {"action": "SELL", "amount": 464280.0, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114003651/0001209191-14-003651-index.htm"}, {"action": "SELL", "amount": 943360.0, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113057171/0001209191-13-057171-index.htm"}, {"action": "SELL", "amount": 989280.0, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113052622/0001209191-13-052622-index.htm"}, {"action": "SELL", "amount": 926080.0, "date": "2013-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113048615/0001209191-13-048615-index.htm"}, {"action": "SELL", "amount": 946880.0, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113044420/0001209191-13-044420-index.htm"}, {"action": "SELL", "amount": 900480.0, "date": "2013-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113041068/0001209191-13-041068-index.htm"}, {"action": "SELL", "amount": 927360.0, "date": "2013-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113036762/0001209191-13-036762-index.htm"}, {"action": "SELL", "amount": 882960.0, "date": "2013-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113032329/0001209191-13-032329-index.htm"}, {"action": "SELL", "amount": 886880.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113026692/0001209191-13-026692-index.htm"}, {"action": "SELL", "amount": 843600.0, "date": "2013-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113021410/0001209191-13-021410-index.htm"}, {"action": "SELL", "amount": 820400.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113016969/0001209191-13-016969-index.htm"}, {"action": "SELL", "amount": 814320.0, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113009851/0001209191-13-009851-index.htm"}, {"action": "SELL", "amount": 798800.0, "date": "2013-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113003427/0001209191-13-003427-index.htm"}], "latest": {"action": "SELL", "amount": 5761758.0, "date": "2018-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118004449/0001209191-18-004449-index.htm"}}, {"who": "Richard A. Galanti", "who_key": "GALANTI RICHARD A", "role": "Executive Vice President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 64360661.8350142, "net": -64360661.8350142, "trades": 83, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1267279.6107722, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000112760224025955/0001127602-24-025955-index.htm"}, {"action": "SELL", "amount": 868962.5, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000112760224022267/0001127602-24-022267-index.htm"}, {"action": "SELL", "amount": 756248.209742, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919123059378/0001209191-23-059378-index.htm"}, {"action": "SELL", "amount": 1132178.5, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919123055020/0001209191-23-055020-index.htm"}, {"action": "SELL", "amount": 1131130.7999999998, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919123052699/0001209191-23-052699-index.htm"}, {"action": "SELL", "amount": 783037.5, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919123037321/0001209191-23-037321-index.htm"}, {"action": "SELL", "amount": 999505.76, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919123019072/0001209191-23-019072-index.htm"}, {"action": "SELL", "amount": 716470.05, "date": "2022-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919122054615/0001209191-22-054615-index.htm"}, {"action": "SELL", "amount": 942246.4, "date": "2022-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919122053148/0001209191-22-053148-index.htm"}, {"action": "SELL", "amount": 505596.7, "date": "2022-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919122042213/0001209191-22-042213-index.htm"}, {"action": "SELL", "amount": 1228964.8476, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919121069829/0001209191-21-069829-index.htm"}, {"action": "SELL", "amount": 829683.542, "date": "2021-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919121029216/0001209191-21-029216-index.htm"}, {"action": "SELL", "amount": 374494.39999999997, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919120065549/0001209191-20-065549-index.htm"}, {"action": "SELL", "amount": 605131.4032000001, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919120047978/0001209191-20-047978-index.htm"}, {"action": "SELL", "amount": 887438.097, "date": "2020-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919120042232/0001209191-20-042232-index.htm"}, {"action": "SELL", "amount": 443833.14079999994, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919120020323/0001209191-20-020323-index.htm"}, {"action": "SELL", "amount": 600763.1359999999, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119056309/0001209191-19-056309-index.htm"}, {"action": "SELL", "amount": 799178.1, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119038325/0001209191-19-038325-index.htm"}, {"action": "SELL", "amount": 965197.0816, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119019089/0001209191-19-019089-index.htm"}, {"action": "SELL", "amount": 945940.1728, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118056741/0001209191-18-056741-index.htm"}, {"action": "SELL", "amount": 498314.84040000004, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118038473/0001209191-18-038473-index.htm"}, {"action": "SELL", "amount": 958087.0, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118003382/0001209191-18-003382-index.htm"}, {"action": "SELL", "amount": 512856.3, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117060154/0001209191-17-060154-index.htm"}, {"action": "SELL", "amount": 802891.9999999999, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117057708/0001209191-17-057708-index.htm"}, {"action": "SELL", "amount": 174617.8744, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919116155307/0001209191-16-155307-index.htm"}], "latest": {"action": "SELL", "amount": 1267279.6107722, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000112760224025955/0001127602-24-025955-index.htm"}}, {"who": "W. Craig Jelinek", "who_key": "JELINEK W CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 47061444.3132, "net": -47061444.3132, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5487456.0, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919124002111/0001209191-24-002111-index.htm"}, {"action": "SELL", "amount": 5029106.4, "date": "2018-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118056501/0001209191-18-056501-index.htm"}, {"action": "SELL", "amount": 3582834.0832, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115026241/0001209191-15-026241-index.htm"}, {"action": "SELL", "amount": 8944908.0, "date": "2015-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115025230/0001209191-15-025230-index.htm"}, {"action": "SELL", "amount": 4724926.83, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114020853/0001209191-14-020853-index.htm"}, {"action": "SELL", "amount": 11785224.0, "date": "2012-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919112058361/0001209191-12-058361-index.htm"}, {"action": "SELL", "amount": 0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919112017753/0001209191-12-017753-index.htm"}, {"action": "SELL", "amount": 0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919112017872/0001209191-12-017872-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111022799/0001209191-11-022799-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111022598/0001209191-11-022598-index.htm"}, {"action": "SELL", "amount": 2250000.0, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110016539/0001209191-10-016539-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110016181/0001209191-10-016181-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109007418/0001209191-09-007418-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109007279/0001209191-09-007279-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108007197/0001209191-08-007197-index.htm"}, {"action": "SELL", "amount": 3073800.0, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107009837/0001209191-07-009837-index.htm"}, {"action": "SELL", "amount": 873689.0, "date": "2007-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107007404/0001209191-07-007404-index.htm"}, {"action": "SELL", "amount": 1309500.0, "date": "2004-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000090730304000232/0000907303-04-000232-index.htm"}], "latest": {"action": "SELL", "amount": 5487456.0, "date": "2024-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919124002111/0001209191-24-002111-index.htm"}}, {"who": "Joseph P. Portera", "who_key": "PORTERA JOSEPH P", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 44258553.0818, "net": -44258553.0818, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1464358.5, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919121051343/0001209191-21-051343-index.htm"}, {"action": "SELL", "amount": 2088000.0, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919120052284/0001209191-20-052284-index.htm"}, {"action": "SELL", "amount": 4221734.399999999, "date": "2019-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119054670/0001209191-19-054670-index.htm"}, {"action": "SELL", "amount": 2688388.42, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119019096/0001209191-19-019096-index.htm"}, {"action": "SELL", "amount": 1930853.0, "date": "2017-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117066602/0001209191-17-066602-index.htm"}, {"action": "SELL", "amount": 2679995.3588, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919116154476/0001209191-16-154476-index.htm"}, {"action": "SELL", "amount": 1527544.0, "date": "2015-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115075600/0001209191-15-075600-index.htm"}, {"action": "SELL", "amount": 1973218.5, "date": "2014-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114065218/0001209191-14-065218-index.htm"}, {"action": "SELL", "amount": 609639.373, "date": "2014-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114062609/0001209191-14-062609-index.htm"}, {"action": "SELL", "amount": 1762521.0, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113049815/0001209191-13-049815-index.htm"}, {"action": "SELL", "amount": 1557440.0, "date": "2012-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113000674/0001209191-13-000674-index.htm"}, {"action": "SELL", "amount": 3579857.53, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115082700/0001209191-15-082700-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110024595/0001209191-10-024595-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109048335/0001209191-09-048335-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109037859/0001209191-09-037859-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108021398/0001209191-08-021398-index.htm"}, {"action": "SELL", "amount": 3239400.0, "date": "2007-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107022631/0001209191-07-022631-index.htm"}, {"action": "SELL", "amount": 813750.0, "date": "2006-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919106025267/0001209191-06-025267-index.htm"}, {"action": "SELL", "amount": 3300000.0, "date": "2006-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919106023369/0001209191-06-023369-index.htm"}, {"action": "SELL", "amount": 6189750.0, "date": "2005-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000118449805000002/0001184498-05-000002-index.htm"}, {"action": "SELL", "amount": 1285500.0, "date": "2004-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000118449804000005/0001184498-04-000005-index.htm"}, {"action": "SELL", "amount": 3346603.0, "date": "2004-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000118449804000004/0001184498-04-000004-index.htm"}], "latest": {"action": "SELL", "amount": 1464358.5, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919121051343/0001209191-21-051343-index.htm"}}, {"who": "Paul G. Moulton", "who_key": "MOULTON PAUL G", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34022034.4979, "net": -34022034.4979, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3304025.4465, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919121002667/0001209191-21-002667-index.htm"}, {"action": "SELL", "amount": 1205525.3417999998, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119055785/0001209191-19-055785-index.htm"}, {"action": "SELL", "amount": 1781186.2416, "date": "2019-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119052990/0001209191-19-052990-index.htm"}, {"action": "SELL", "amount": 1905934.0648, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919119019091/0001209191-19-019091-index.htm"}, {"action": "SELL", "amount": 1155134.9385, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118038474/0001209191-18-038474-index.htm"}, {"action": "SELL", "amount": 2206167.6962, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118019051/0001209191-18-019051-index.htm"}, {"action": "SELL", "amount": 1312628.185, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919118002651/0001209191-18-002651-index.htm"}, {"action": "SELL", "amount": 736687.4931, "date": "2017-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117059932/0001209191-17-059932-index.htm"}, {"action": "SELL", "amount": 1396256.7175999999, "date": "2017-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117057709/0001209191-17-057709-index.htm"}, {"action": "SELL", "amount": 2298372.5302999998, "date": "2017-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117002837/0001209191-17-002837-index.htm"}, {"action": "SELL", "amount": 1861812.2325, "date": "2016-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919116154474/0001209191-16-154474-index.htm"}, {"action": "SELL", "amount": 3105572.61, "date": "2015-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115084532/0001209191-15-084532-index.htm"}, {"action": "SELL", "amount": 839500.0, "date": "2011-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111062788/0001209191-11-062788-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111052292/0001209191-11-052292-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110051681/0001209191-10-051681-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110022992/0001209191-10-022992-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110003574/0001209191-10-003574-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109048334/0001209191-09-048334-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108025522/0001209191-08-025522-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108025070/0001209191-08-025070-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108003492/0001209191-08-003492-index.htm"}, {"action": "SELL", "amount": 0, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107065745/0001209191-07-065745-index.htm"}, {"action": "SELL", "amount": 0, "date": "2007-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107058183/0001209191-07-058183-index.htm"}, {"action": "SELL", "amount": 0, "date": "2007-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107042655/0001209191-07-042655-index.htm"}, {"action": "SELL", "amount": 3925750.0, "date": "2006-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919106055112/0001209191-06-055112-index.htm"}], "latest": {"action": "SELL", "amount": 3304025.4465, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919121002667/0001209191-21-002667-index.htm"}}, {"who": "Dennis R. Zook", "who_key": "ZOOK DENNIS R", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 31854345.255, "net": -31854345.255, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 810788.0, "date": "2017-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117057959/0001209191-17-057959-index.htm"}, {"action": "SELL", "amount": 809577.5, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117057838/0001209191-17-057838-index.htm"}, {"action": "SELL", "amount": 1127805.0, "date": "2017-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117003301/0001209191-17-003301-index.htm"}, {"action": "SELL", "amount": 0, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919116150388/0001209191-16-150388-index.htm"}, {"action": "SELL", "amount": 623293.255, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919116108499/0001209191-16-108499-index.htm"}, {"action": "SELL", "amount": 1385677.8, "date": "2015-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115075392/0001209191-15-075392-index.htm"}, {"action": "SELL", "amount": 1140284.0, "date": "2015-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919115003711/0001209191-15-003711-index.htm"}, {"action": "SELL", "amount": 896697.9000000001, "date": "2014-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919114063030/0001209191-14-063030-index.htm"}, {"action": "SELL", "amount": 1163700.0, "date": "2013-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113048614/0001209191-13-048614-index.htm"}, {"action": "SELL", "amount": 426000.0, "date": "2013-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919113020164/0001209191-13-020164-index.htm"}, {"action": "SELL", "amount": 1059154.8, "date": "2012-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919112050613/0001209191-12-050613-index.htm"}, {"action": "SELL", "amount": 0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919112017562/0001209191-12-017562-index.htm"}, {"action": "SELL", "amount": 417050.0, "date": "2011-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111052715/0001209191-11-052715-index.htm"}, {"action": "SELL", "amount": 417050.0, "date": "2011-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111052935/0001209191-11-052935-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111024596/0001209191-11-024596-index.htm"}, {"action": "SELL", "amount": 0, "date": "2011-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111017273/0001209191-11-017273-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110050327/0001209191-10-050327-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110022046/0001209191-10-022046-index.htm"}, {"action": "SELL", "amount": 295455.0, "date": "2009-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109057415/0001209191-09-057415-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109052952/0001209191-09-052952-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109038366/0001209191-09-038366-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109021559/0001209191-09-021559-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108021405/0001209191-08-021405-index.htm"}, {"action": "SELL", "amount": 0, "date": "2007-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107036803/0001209191-07-036803-index.htm"}, {"action": "SELL", "amount": 799800.0, "date": "2006-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919106054913/0001209191-06-054913-index.htm"}], "latest": {"action": "SELL", "amount": 810788.0, "date": "2017-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919117057959/0001209191-17-057959-index.htm"}}, {"who": "Thomas Kirk Walker", "who_key": "WALKER THOMAS KIRK", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26019123.6, "net": -26019123.6, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111051795/0001209191-11-051795-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919110049967/0001209191-10-049967-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109048443/0001209191-09-048443-index.htm"}, {"action": "SELL", "amount": 0, "date": "2009-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919109048638/0001209191-09-048638-index.htm"}, {"action": "SELL", "amount": 0, "date": "2008-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919108020565/0001209191-08-020565-index.htm"}, {"action": "SELL", "amount": 2679580.8, "date": "2007-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107009831/0001209191-07-009831-index.htm"}, {"action": "SELL", "amount": 2679580.8, "date": "2007-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919107009691/0001209191-07-009691-index.htm"}, {"action": "SELL", "amount": 15219036.000000002, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919106026096/0001209191-06-026096-index.htm"}, {"action": "SELL", "amount": 3173051.0000000005, "date": "2005-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000127888905000004/0001278889-05-000004-index.htm"}, {"action": "SELL", "amount": 2267875.0, "date": "2004-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000127888904000007/0001278889-04-000007-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2011-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/909832/000120919111051795/0001209191-11-051795-index.htm"}}], "activity": [{"date": "2026-09-18", "net": -1001.0}, {"date": "2026-10-02", "net": -250001.0}, {"date": "2026-10-13", "net": -1154026.5}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0000909832-26-000100", "price_sensitive": true}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000098", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000909832-26-000096", "price_sensitive": true}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007355", "price_sensitive": false}, {"form": "10-K", "date": "2026-10-07", "title": "Annual report", "accession": "0000909832-26-000093", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000088", "price_sensitive": false}, {"form": "3/A", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000909832-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-09-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007137", "price_sensitive": false}], "performance": {"ticker": "COST", "has_prices": true, "summary": {"n": 65, "avg": 1.6385654810117356, "win_rate": 0.8307692307692308, "best": 4.917171052631579, "worst": -0.14084157233605574, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 916.25, "return": -0.018379263301500717}, {"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": 983.86, "return": -0.085835383082959}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-30", "score": 0.0, "ref_price": 940.25, "return": -0.043435256580696656}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 867.84, "return": 0.036377673303834734}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 935.03, "return": -0.03809503438392352}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 936.33, "return": -0.03943054265056131}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-10-09", "score": 0.0, "ref_price": 942.89, "return": -0.04611354452799374}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 977.72, "return": -0.08009450558442095}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 1046.85, "return": -0.14084157233605574}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 909.81, "return": -0.011430958112133278}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 994.69, "return": -0.09578863766600658}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 960.89, "return": -0.06398234969663544}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 886.99, "return": 0.01400241265403213}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-10-04", "score": 0.0, "ref_price": 883.11, "return": 0.018457496801077958}, {"who": "Hon. Scott Scott Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2024-08-07", "score": 0.0, "ref_price": 810.3, "return": 0.10997161545106753}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 859.36, "return": 0.04660444982312413}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-06-24", "score": 0.0, "ref_price": 848.16, "return": 0.06042491982644784}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2024-05-15", "score": 0.0, "ref_price": 787.04, "return": 0.14277546249237652}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2024-01-31", "score": 0.0, "ref_price": 694.88, "return": 0.29433859083582775}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 15001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 687.59, "return": 0.30806149013220074}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 687.59, "return": 0.30806149013220074}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-01-12", "score": 0.0, "ref_price": 683.24, "return": 0.31638955564662485}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-12-28", "score": 0.0, "ref_price": 663.1, "return": 0.35637158799577734}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 565.04, "return": 0.5917634149794705}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 552.96, "return": 0.6265371817129628}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-18", "score": 0.0, "ref_price": 562.72, "return": 0.5983259880580039}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-07-14", "score": 0.0, "ref_price": 546.7, "return": 0.6451618803731478}, {"who": "Hon. Scott Mr Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 1001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 496.03, "return": 0.8132169425236377}, {"who": "Hon. Scott Mr Franklin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL18", "amount": 50001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 496.03, "return": 0.8132169425236377}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 485.66, "return": 0.851933451385743}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 501.74, "return": 0.7925818152828157}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-01-12", "score": 0.0, "ref_price": 482.43, "return": 0.8643326492962708}, {"who": "Hon. Ed Perlmutter", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CO07", "amount": 1001.0, "date": "2022-11-10", "score": 0.0, "ref_price": 513.13, "return": 0.7527916902149552}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 540.67, "return": 0.6635100893336047}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 522.95, "return": 0.7198776173630365}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2022-07-01", "score": 0.0, "ref_price": 485.76, "return": 0.8515522068511199}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 463.31, "return": 0.9412704236904016}, {"who": "Wilderotter Mary Agnes", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 400124.75, "date": "2022-06-07", "score": 47.5, "ref_price": 471.78, "return": 0.9064182457925305}, {"who": "Wilderotter Mary Agnes", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499619.50999999995, "date": "2021-12-21", "score": 48.9, "ref_price": 545.43, "return": 0.6489925379975433}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2021-03-31", "score": 0.0, "ref_price": 352.48, "return": 1.5516625056740805}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-12-22", "score": 0.0, "ref_price": 362.03, "return": 1.4843521255144603}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Former Senator (Former Senator)", "amount": 15001.0, "date": "2020-11-24", "score": 0.0, "ref_price": 384.22, "return": 1.3408724168445159}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-11-24", "score": 0.0, "ref_price": 384.22, "return": 1.3408724168445159}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-13", "score": 0.0, "ref_price": 322.92, "return": 1.7852409265452742}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-24", "score": 0.0, "ref_price": 298.02, "return": 2.0179518153144085}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-10", "score": 0.0, "ref_price": 297.0, "return": 2.028316498316498}, {"who": "MEISENBACH JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 727935.0, "date": "2019-04-01", "score": 53.9, "ref_price": 244.19, "return": 2.683238461853475}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 201.41, "return": 3.4655677473809643}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-19", "score": 0.0, "ref_price": 201.41, "return": 3.4655677473809643}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 233.2, "return": 2.856818181818182}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 233.2, "return": 2.856818181818182}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-10-30", "score": 0.0, "ref_price": 160.23, "return": 4.6132434625226235}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2017-06-16", "score": 0.0, "ref_price": 167.11, "return": 4.3821434982945355}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2017-04-27", "score": 0.0, "ref_price": 177.45, "return": 4.068526345449423}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-03-22", "score": 0.0, "ref_price": 167.68, "return": 4.363847805343512}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2016-11-14", "score": 0.0, "ref_price": 152.0, "return": 4.917171052631579}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-05-05", "score": 0.0, "ref_price": 153.15, "return": 4.872739144629448}, {"who": "STANTON JOHN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1553968.0000000002, "date": "2015-11-10", "score": 68.3, "ref_price": 153.15, "return": 4.872739144629448}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-04-24", "score": 0.0, "ref_price": 153.15, "return": 4.872739144629448}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2015-03-06", "score": 0.0, "ref_price": 153.15, "return": 4.872739144629448}, {"who": "RAIKES JEFFREY S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2009-07-30", "score": 30.0, "ref_price": 153.15, "return": 4.872739144629448}, {"who": "EVANS DANIEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99100.0, "date": "2006-09-13", "score": 45.7, "ref_price": 153.15, "return": 4.872739144629448}, {"who": "DECKER SUSAN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 448471.25, "date": "2005-03-10", "score": 61.8, "ref_price": 153.15, "return": 4.872739144629448}, {"who": "EVANS DANIEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45120.0, "date": "2005-03-03", "score": 42.5, "ref_price": 153.15, "return": 4.872739144629448}, {"who": "EVANS DANIEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30300.0, "date": "2003-08-13", "score": 47.9, "ref_price": 153.15, "return": 4.872739144629448}]}, "price_series": [{"date": "2016-09-22", "close": 153.15, "volume": 2501190.0}, {"date": "2016-09-23", "close": 152.53, "volume": 2281912.0}, {"date": "2016-09-26", "close": 151.19, "volume": 1862192.0}, {"date": "2016-09-27", "close": 150.45, "volume": 2564367.0}, {"date": "2016-09-28", "close": 149.41, "volume": 2625531.0}, {"date": "2016-09-29", "close": 147.49, "volume": 4470583.0}, {"date": "2016-09-30", "close": 152.51, "volume": 7230091.0}, {"date": "2016-10-03", "close": 151.01, "volume": 3197183.0}, {"date": "2016-10-04", "close": 150.48, "volume": 2840413.0}, {"date": "2016-10-05", "close": 149.98, "volume": 2377662.0}, {"date": "2016-10-06", "close": 149.47, "volume": 2465561.0}, {"date": "2016-10-07", "close": 149.99, "volume": 2282133.0}, {"date": "2016-10-10", "close": 150.28, "volume": 1576808.0}, {"date": "2016-10-11", "close": 151.01, "volume": 2596463.0}, {"date": "2016-10-12", "close": 150.46, "volume": 1664396.0}, {"date": "2016-10-13", "close": 150.22, "volume": 1795240.0}, {"date": "2016-10-14", "close": 150.15, "volume": 1744208.0}, {"date": "2016-10-17", "close": 148.7, "volume": 1988009.0}, {"date": "2016-10-18", "close": 149.11, "volume": 1847721.0}, {"date": "2016-10-19", "close": 149.45, "volume": 1812663.0}, {"date": "2016-10-20", "close": 150.04, "volume": 2251650.0}, {"date": "2016-10-21", "close": 148.97, "volume": 2186017.0}, {"date": "2016-10-24", "close": 152.12, "volume": 2425346.0}, {"date": "2016-10-25", "close": 150.99, "volume": 2058252.0}, {"date": "2016-10-26", "close": 150.98, "volume": 2246065.0}, {"date": "2016-10-27", "close": 150.86, "volume": 1992660.0}, {"date": "2016-10-28", "close": 149.76, "volume": 1843729.0}, {"date": "2016-10-31", "close": 147.87, "volume": 3239390.0}, {"date": "2016-11-01", "close": 146.66, "volume": 2111999.0}, {"date": "2016-11-02", "close": 146.27, "volume": 2259810.0}, {"date": "2016-11-03", "close": 144.45, "volume": 2167335.0}, {"date": "2016-11-04", "close": 142.24, "volume": 2700989.0}, {"date": "2016-11-07", "close": 143.54, "volume": 3009927.0}, {"date": "2016-11-08", "close": 146.09, "volume": 3505482.0}, {"date": "2016-11-09", "close": 146.79, "volume": 3170162.0}, {"date": "2016-11-10", "close": 146.7, "volume": 3944204.0}, {"date": "2016-11-11", "close": 149.36, "volume": 3218427.0}, {"date": "2016-11-14", "close": 152.0, "volume": 3891065.0}, {"date": "2016-11-15", "close": 151.15, "volume": 2799834.0}, {"date": "2016-11-16", "close": 152.14, "volume": 2152223.0}, {"date": "2016-11-17", "close": 151.2, "volume": 2098654.0}, {"date": "2016-11-18", "close": 150.36, "volume": 2019924.0}, {"date": "2016-11-21", "close": 151.17, "volume": 1181699.0}, {"date": "2016-11-22", "close": 152.67, "volume": 1954435.0}, {"date": "2016-11-23", "close": 151.6, "volume": 2166943.0}, {"date": "2016-11-25", "close": 151.88, "volume": 886780.0}, {"date": "2016-11-28", "close": 151.25, "volume": 1731124.0}, {"date": "2016-11-29", "close": 151.48, "volume": 1496875.0}, {"date": "2016-11-30", "close": 150.11, "volume": 2730654.0}, {"date": "2016-12-01", "close": 151.74, "volume": 2305419.0}, {"date": "2016-12-02", "close": 152.09, "volume": 1829242.0}, {"date": "2016-12-05", "close": 151.77, "volume": 2432054.0}, {"date": "2016-12-06", "close": 151.01, "volume": 2243310.0}, {"date": "2016-12-07", "close": 153.85, "volume": 2777815.0}, {"date": "2016-12-08", "close": 157.59, "volume": 5501762.0}, {"date": "2016-12-09", "close": 159.7, "volume": 2615084.0}, {"date": "2016-12-12", "close": 160.33, "volume": 2299063.0}, {"date": "2016-12-13", "close": 159.77, "volume": 3550650.0}, {"date": "2016-12-14", "close": 158.99, "volume": 2118585.0}, {"date": "2016-12-15", "close": 160.11, "volume": 1811057.0}, {"date": "2016-12-16", "close": 160.41, "volume": 3767075.0}, {"date": "2016-12-19", "close": 163.46, "volume": 3230617.0}, {"date": "2016-12-20", "close": 163.86, "volume": 2204593.0}, {"date": "2016-12-21", "close": 163.04, "volume": 1309817.0}, {"date": "2016-12-22", "close": 162.07, "volume": 1965908.0}, {"date": "2016-12-23", "close": 162.08, "volume": 1254165.0}, {"date": "2016-12-27", "close": 162.05, "volume": 1298932.0}, {"date": "2016-12-28", "close": 161.01, "volume": 1263595.0}, {"date": "2016-12-29", "close": 161.13, "volume": 858202.0}, {"date": "2016-12-30", "close": 160.11, "volume": 1471198.0}, {"date": "2017-01-03", "close": 159.73, "volume": 2099237.0}, {"date": "2017-01-04", "close": 159.76, "volume": 2160733.0}, {"date": "2017-01-05", "close": 162.91, "volume": 2880894.0}, {"date": "2017-01-06", "close": 162.83, "volume": 2167235.0}, {"date": "2017-01-09", "close": 160.97, "volume": 2318381.0}, {"date": "2017-01-10", "close": 161.66, "volume": 1477663.0}, {"date": "2017-01-11", "close": 161.54, "volume": 1378324.0}, {"date": "2017-01-12", "close": 161.87, "volume": 1297452.0}, {"date": "2017-01-13", "close": 161.86, "volume": 1250158.0}, {"date": "2017-01-17", "close": 163.81, "volume": 2430389.0}, {"date": "2017-01-18", "close": 164.27, "volume": 1830313.0}, {"date": "2017-01-19", "close": 163.7, "volume": 1980524.0}, {"date": "2017-01-20", "close": 164.24, "volume": 1888492.0}, {"date": "2017-01-23", "close": 163.01, "volume": 1421560.0}, {"date": "2017-01-24", "close": 163.67, "volume": 1347564.0}, {"date": "2017-01-25", "close": 164.14, "volume": 1299255.0}, {"date": "2017-01-26", "close": 164.07, "volume": 1180632.0}, {"date": "2017-01-27", "close": 162.06, "volume": 2339915.0}, {"date": "2017-01-30", "close": 163.25, "volume": 2147514.0}, {"date": "2017-01-31", "close": 163.95, "volume": 1795668.0}, {"date": "2017-02-01", "close": 161.86, "volume": 2216699.0}, {"date": "2017-02-02", "close": 168.15, "volume": 5811238.0}, {"date": "2017-02-03", "close": 168.32, "volume": 3223376.0}, {"date": "2017-02-06", "close": 167.03, "volume": 2172714.0}, {"date": "2017-02-07", "close": 167.52, "volume": 2732093.0}, {"date": "2017-02-08", "close": 168.42, "volume": 2089869.0}, {"date": "2017-02-09", "close": 170.96, "volume": 2605777.0}, {"date": "2017-02-10", "close": 172.0, "volume": 2069960.0}, {"date": "2017-02-13", "close": 171.96, "volume": 2272205.0}, {"date": "2017-02-14", "close": 173.63, "volume": 2244810.0}, {"date": "2017-02-15", "close": 175.0, "volume": 2346434.0}, {"date": "2017-02-16", "close": 175.75, "volume": 2206527.0}, {"date": "2017-02-17", "close": 175.86, "volume": 2424690.0}, {"date": "2017-02-21", "close": 176.94, "volume": 2316906.0}, {"date": "2017-02-22", "close": 176.51, "volume": 1815422.0}, {"date": "2017-02-23", "close": 175.85, "volume": 2600281.0}, {"date": "2017-02-24", "close": 177.56, "volume": 1684181.0}, {"date": "2017-02-27", "close": 177.62, "volume": 2340447.0}, {"date": "2017-02-28", "close": 177.18, "volume": 2990400.0}, {"date": "2017-03-01", "close": 177.86, "volume": 2351592.0}, {"date": "2017-03-02", "close": 177.98, "volume": 3138172.0}, {"date": "2017-03-03", "close": 170.26, "volume": 10397390.0}, {"date": "2017-03-06", "close": 166.73, "volume": 5793351.0}, {"date": "2017-03-07", "close": 167.0, "volume": 2810046.0}, {"date": "2017-03-08", "close": 166.24, "volume": 2375271.0}, {"date": "2017-03-09", "close": 165.77, "volume": 1993184.0}, {"date": "2017-03-10", "close": 165.37, "volume": 2164239.0}, {"date": "2017-03-13", "close": 164.55, "volume": 2127873.0}, {"date": "2017-03-14", "close": 165.24, "volume": 1973948.0}, {"date": "2017-03-15", "close": 166.54, "volume": 2079644.0}, {"date": "2017-03-16", "close": 167.06, "volume": 2726516.0}, {"date": "2017-03-17", "close": 167.81, "volume": 3975860.0}, {"date": "2017-03-20", "close": 167.44, "volume": 1586081.0}, {"date": "2017-03-21", "close": 166.78, "volume": 2241823.0}, {"date": "2017-03-22", "close": 167.68, "volume": 1533041.0}, {"date": "2017-03-23", "close": 166.9, "volume": 1430503.0}, {"date": "2017-03-24", "close": 166.02, "volume": 1410390.0}, {"date": "2017-03-27", "close": 166.15, "volume": 1212519.0}, {"date": "2017-03-28", "close": 166.77, "volume": 1446645.0}, {"date": "2017-03-29", "close": 167.43, "volume": 1216685.0}, {"date": "2017-03-30", "close": 167.89, "volume": 1034262.0}, {"date": "2017-03-31", "close": 167.69, "volume": 1720609.0}, {"date": "2017-04-03", "close": 166.7, "volume": 1547867.0}, {"date": "2017-04-04", "close": 167.25, "volume": 1322378.0}, {"date": "2017-04-05", "close": 167.0, "volume": 1715557.0}, {"date": "2017-04-06", "close": 170.02, "volume": 3313800.0}, {"date": "2017-04-07", "close": 170.62, "volume": 1510007.0}, {"date": "2017-04-10", "close": 171.22, "volume": 2002176.0}, {"date": "2017-04-11", "close": 170.63, "volume": 1191306.0}, {"date": "2017-04-12", "close": 170.17, "volume": 1422142.0}, {"date": "2017-04-13", "close": 168.84, "volume": 1422390.0}, {"date": "2017-04-17", "close": 169.7, "volume": 1504173.0}, {"date": "2017-04-18", "close": 170.13, "volume": 1542663.0}, {"date": "2017-04-19", "close": 170.06, "volume": 1441282.0}, {"date": "2017-04-20", "close": 170.15, "volume": 1933421.0}, {"date": "2017-04-21", "close": 170.77, "volume": 2257801.0}, {"date": "2017-04-24", "close": 172.33, "volume": 1906898.0}, {"date": "2017-04-25", "close": 172.68, "volume": 1484236.0}, {"date": "2017-04-26", "close": 176.8, "volume": 4588759.0}, {"date": "2017-04-27", "close": 177.45, "volume": 2148297.0}, {"date": "2017-04-28", "close": 177.52, "volume": 2363223.0}, {"date": "2017-05-01", "close": 177.86, "volume": 3326636.0}, {"date": "2017-05-02", "close": 178.59, "volume": 2491876.0}, {"date": "2017-05-03", "close": 179.82, "volume": 2900252.0}, {"date": "2017-05-04", "close": 182.45, "volume": 3756906.0}, {"date": "2017-05-05", "close": 180.2, "volume": 3711163.0}, {"date": "2017-05-08", "close": 172.64, "volume": 3530868.0}, {"date": "2017-05-09", "close": 172.68, "volume": 2658796.0}, {"date": "2017-05-10", "close": 171.35, "volume": 2551178.0}, {"date": "2017-05-11", "close": 171.26, "volume": 2106092.0}, {"date": "2017-05-12", "close": 170.88, "volume": 1586689.0}, {"date": "2017-05-15", "close": 171.57, "volume": 1727999.0}, {"date": "2017-05-16", "close": 171.0, "volume": 1127566.0}, {"date": "2017-05-17", "close": 169.15, "volume": 2201500.0}, {"date": "2017-05-18", "close": 170.72, "volume": 1589586.0}, {"date": "2017-05-19", "close": 171.64, "volume": 1871603.0}, {"date": "2017-05-22", "close": 172.4, "volume": 1593915.0}, {"date": "2017-05-23", "close": 172.47, "volume": 1788056.0}, {"date": "2017-05-24", "close": 173.01, "volume": 1425130.0}, {"date": "2017-05-25", "close": 174.73, "volume": 2679715.0}, {"date": "2017-05-26", "close": 177.86, "volume": 4466717.0}, {"date": "2017-05-30", "close": 178.92, "volume": 2084052.0}, {"date": "2017-05-31", "close": 180.43, "volume": 2456476.0}, {"date": "2017-06-01", "close": 180.63, "volume": 2027539.0}, {"date": "2017-06-02", "close": 180.97, "volume": 2238973.0}, {"date": "2017-06-05", "close": 182.08, "volume": 1561043.0}, {"date": "2017-06-06", "close": 181.45, "volume": 2248870.0}, {"date": "2017-06-07", "close": 182.2, "volume": 1246153.0}, {"date": "2017-06-08", "close": 181.41, "volume": 1815847.0}, {"date": "2017-06-09", "close": 180.38, "volume": 2166875.0}, {"date": "2017-06-12", "close": 179.64, "volume": 2394266.0}, {"date": "2017-06-13", "close": 180.51, "volume": 1745104.0}, {"date": "2017-06-14", "close": 181.67, "volume": 1440052.0}, {"date": "2017-06-15", "close": 180.06, "volume": 1753902.0}, {"date": "2017-06-16", "close": 167.11, "volume": 24207070.0}, {"date": "2017-06-19", "close": 164.34, "volume": 13788430.0}, {"date": "2017-06-20", "close": 162.9, "volume": 7329903.0}, {"date": "2017-06-21", "close": 163.15, "volume": 3419615.0}, {"date": "2017-06-22", "close": 159.79, "volume": 8028223.0}, {"date": "2017-06-23", "close": 157.13, "volume": 9490547.0}, {"date": "2017-06-26", "close": 160.2, "volume": 6468663.0}, {"date": "2017-06-27", "close": 159.26, "volume": 5528675.0}, {"date": "2017-06-28", "close": 160.17, "volume": 3233060.0}, {"date": "2017-06-29", "close": 158.68, "volume": 3662530.0}, {"date": "2017-06-30", "close": 159.93, "volume": 4754932.0}, {"date": "2017-07-03", "close": 158.82, "volume": 1995074.0}, {"date": "2017-07-05", "close": 158.02, "volume": 3770063.0}, {"date": "2017-07-06", "close": 157.09, "volume": 6958944.0}, {"date": "2017-07-07", "close": 154.11, "volume": 7613169.0}, {"date": "2017-07-10", "close": 151.0, "volume": 8990432.0}, {"date": "2017-07-11", "close": 151.11, "volume": 6266859.0}, {"date": "2017-07-12", "close": 151.75, "volume": 5110092.0}, {"date": "2017-07-13", "close": 153.6, "volume": 5670304.0}, {"date": "2017-07-14", "close": 153.0, "volume": 4367962.0}, {"date": "2017-07-17", "close": 152.84, "volume": 3096689.0}, {"date": "2017-07-18", "close": 151.5, "volume": 3256797.0}, {"date": "2017-07-19", "close": 151.24, "volume": 4099273.0}, {"date": "2017-07-20", "close": 150.99, "volume": 3175884.0}, {"date": "2017-07-21", "close": 150.44, "volume": 4077129.0}, {"date": "2017-07-24", "close": 151.0, "volume": 3654441.0}, {"date": "2017-07-25", "close": 153.17, "volume": 4582926.0}, {"date": "2017-07-26", "close": 152.09, "volume": 3014494.0}, {"date": "2017-07-27", "close": 152.52, "volume": 3635742.0}, {"date": "2017-07-28", "close": 152.89, "volume": 2779452.0}, {"date": "2017-07-31", "close": 158.51, "volume": 6925903.0}, {"date": "2017-08-01", "close": 159.72, "volume": 4783982.0}, {"date": "2017-08-02", "close": 161.28, "volume": 5485703.0}, {"date": "2017-08-03", "close": 157.91, "volume": 5559820.0}, {"date": "2017-08-04", "close": 156.44, "volume": 3116984.0}, {"date": "2017-08-07", "close": 156.95, "volume": 2626635.0}, {"date": "2017-08-08", "close": 157.75, "volume": 2568360.0}, {"date": "2017-08-09", "close": 156.86, "volume": 2157147.0}, {"date": "2017-08-10", "close": 156.64, "volume": 2764041.0}, {"date": "2017-08-11", "close": 156.65, "volume": 1886578.0}, {"date": "2017-08-14", "close": 157.91, "volume": 2028542.0}, {"date": "2017-08-15", "close": 156.88, "volume": 1868757.0}, {"date": "2017-08-16", "close": 159.76, "volume": 3380251.0}, {"date": "2017-08-17", "close": 158.57, "volume": 2615331.0}, {"date": "2017-08-18", "close": 157.08, "volume": 2747335.0}, {"date": "2017-08-21", "close": 157.07, "volume": 1857308.0}, {"date": "2017-08-22", "close": 158.7, "volume": 2204269.0}, {"date": "2017-08-23", "close": 159.37, "volume": 1730904.0}, {"date": "2017-08-24", "close": 151.33, "volume": 10291040.0}, {"date": "2017-08-25", "close": 152.45, "volume": 5702625.0}, {"date": "2017-08-28", "close": 152.55, "volume": 3774453.0}, {"date": "2017-08-29", "close": 153.56, "volume": 2445372.0}, {"date": "2017-08-30", "close": 154.44, "volume": 2488151.0}, {"date": "2017-08-31", "close": 156.74, "volume": 4566797.0}, {"date": "2017-09-01", "close": 158.24, "volume": 2833578.0}, {"date": "2017-09-05", "close": 159.14, "volume": 3414268.0}, {"date": "2017-09-06", "close": 158.86, "volume": 2872341.0}, {"date": "2017-09-07", "close": 159.28, "volume": 2479077.0}, {"date": "2017-09-08", "close": 157.31, "volume": 3364245.0}, {"date": "2017-09-11", "close": 157.36, "volume": 2442449.0}, {"date": "2017-09-12", "close": 160.04, "volume": 2986526.0}, {"date": "2017-09-13", "close": 162.99, "volume": 4199537.0}, {"date": "2017-09-14", "close": 162.37, "volume": 2491407.0}, {"date": "2017-09-15", "close": 162.3, "volume": 3748852.0}, {"date": "2017-09-18", "close": 160.91, "volume": 2030950.0}, {"date": "2017-09-19", "close": 161.56, "volume": 1775538.0}, {"date": "2017-09-20", "close": 162.85, "volume": 2427591.0}, {"date": "2017-09-21", "close": 161.48, "volume": 1737578.0}, {"date": "2017-09-22", "close": 161.29, "volume": 1535830.0}, {"date": "2017-09-25", "close": 162.33, "volume": 1799665.0}, {"date": "2017-09-26", "close": 164.07, "volume": 2369399.0}, {"date": "2017-09-27", "close": 164.42, "volume": 1900621.0}, {"date": "2017-09-28", "close": 163.9, "volume": 1730790.0}, {"date": "2017-09-29", "close": 164.29, "volume": 1847009.0}, {"date": "2017-10-02", "close": 165.89, "volume": 2267110.0}, {"date": "2017-10-03", "close": 165.08, "volume": 2838122.0}, {"date": "2017-10-04", "close": 165.21, "volume": 1913909.0}, {"date": "2017-10-05", "close": 167.07, "volume": 4431946.0}, {"date": "2017-10-06", "close": 157.09, "volume": 17977730.0}, {"date": "2017-10-09", "close": 154.61, "volume": 7025557.0}, {"date": "2017-10-10", "close": 156.87, "volume": 5418527.0}, {"date": "2017-10-11", "close": 157.87, "volume": 3858662.0}, {"date": "2017-10-12", "close": 157.22, "volume": 3618060.0}, {"date": "2017-10-13", "close": 159.85, "volume": 3633743.0}, {"date": "2017-10-16", "close": 158.81, "volume": 2454002.0}, {"date": "2017-10-17", "close": 158.38, "volume": 2426072.0}, {"date": "2017-10-18", "close": 157.55, "volume": 3010631.0}, {"date": "2017-10-19", "close": 158.46, "volume": 2885757.0}, {"date": "2017-10-20", "close": 160.77, "volume": 3992617.0}, {"date": "2017-10-23", "close": 162.04, "volume": 2808317.0}, {"date": "2017-10-24", "close": 162.29, "volume": 3029871.0}, {"date": "2017-10-25", "close": 162.18, "volume": 3604024.0}, {"date": "2017-10-26", "close": 162.46, "volume": 3036425.0}, {"date": "2017-10-27", "close": 162.38, "volume": 3399928.0}, {"date": "2017-10-30", "close": 160.23, "volume": 2550870.0}, {"date": "2017-10-31", "close": 161.08, "volume": 2507958.0}, {"date": "2017-11-01", "close": 162.69, "volume": 2127972.0}, {"date": "2017-11-02", "close": 164.95, "volume": 3255397.0}, {"date": "2017-11-03", "close": 166.44, "volume": 3112622.0}, {"date": "2017-11-06", "close": 165.05, "volume": 1917264.0}, {"date": "2017-11-07", "close": 166.28, "volume": 1943729.0}, {"date": "2017-11-08", "close": 169.05, "volume": 3494532.0}, {"date": "2017-11-09", "close": 169.11, "volume": 2093772.0}, {"date": "2017-11-10", "close": 171.36, "volume": 2673008.0}, {"date": "2017-11-13", "close": 171.46, "volume": 4092517.0}, {"date": "2017-11-14", "close": 171.44, "volume": 1774350.0}, {"date": "2017-11-15", "close": 169.0, "volume": 2438891.0}, {"date": "2017-11-16", "close": 170.98, "volume": 2342668.0}, {"date": "2017-11-17", "close": 170.98, "volume": 2100495.0}, {"date": "2017-11-20", "close": 172.28, "volume": 1954405.0}, {"date": "2017-11-21", "close": 173.42, "volume": 2359932.0}, {"date": "2017-11-22", "close": 172.48, "volume": 1948873.0}, {"date": "2017-11-24", "close": 171.62, "volume": 789620.0}, {"date": "2017-11-27", "close": 172.61, "volume": 2346747.0}, {"date": "2017-11-28", "close": 173.65, "volume": 2726652.0}, {"date": "2017-11-29", "close": 177.53, "volume": 4682521.0}, {"date": "2017-11-30", "close": 184.43, "volume": 7714901.0}, {"date": "2017-12-01", "close": 185.13, "volume": 4034147.0}, {"date": "2017-12-04", "close": 189.56, "volume": 5772546.0}, {"date": "2017-12-05", "close": 187.82, "volume": 3176451.0}, {"date": "2017-12-06", "close": 187.22, "volume": 3007251.0}, {"date": "2017-12-07", "close": 186.2, "volume": 2237849.0}, {"date": "2017-12-08", "close": 188.07, "volume": 1768262.0}, {"date": "2017-12-11", "close": 188.86, "volume": 1961812.0}, {"date": "2017-12-12", "close": 188.3, "volume": 3365131.0}, {"date": "2017-12-13", "close": 188.28, "volume": 3061770.0}, {"date": "2017-12-14", "close": 186.53, "volume": 3693875.0}, {"date": "2017-12-15", "close": 192.73, "volume": 8450896.0}, {"date": "2017-12-18", "close": 192.31, "volume": 3492332.0}, {"date": "2017-12-19", "close": 188.33, "volume": 3955994.0}, {"date": "2017-12-20", "close": 187.51, "volume": 3894174.0}, {"date": "2017-12-21", "close": 186.8, "volume": 1906754.0}, {"date": "2017-12-22", "close": 186.63, "volume": 1077999.0}, {"date": "2017-12-26", "close": 186.55, "volume": 1120146.0}, {"date": "2017-12-27", "close": 186.3, "volume": 1175219.0}, {"date": "2017-12-28", "close": 186.62, "volume": 1017072.0}, {"date": "2017-12-29", "close": 186.12, "volume": 2028257.0}, {"date": "2018-01-02", "close": 188.32, "volume": 2509170.0}, {"date": "2018-01-03", "close": 190.58, "volume": 3279822.0}, {"date": "2018-01-04", "close": 189.1, "volume": 3525306.0}, {"date": "2018-01-05", "close": 187.75, "volume": 2818292.0}, {"date": "2018-01-08", "close": 188.48, "volume": 1962175.0}, {"date": "2018-01-09", "close": 186.29, "volume": 2238188.0}, {"date": "2018-01-10", "close": 185.42, "volume": 2609344.0}, {"date": "2018-01-11", "close": 189.38, "volume": 4677352.0}, {"date": "2018-01-12", "close": 191.84, "volume": 3497026.0}, {"date": "2018-01-16", "close": 191.53, "volume": 1920843.0}, {"date": "2018-01-17", "close": 192.29, "volume": 2550481.0}, {"date": "2018-01-18", "close": 191.51, "volume": 1870376.0}, {"date": "2018-01-19", "close": 192.29, "volume": 2303945.0}, {"date": "2018-01-22", "close": 194.38, "volume": 2985643.0}, {"date": "2018-01-23", "close": 193.42, "volume": 2277080.0}, {"date": "2018-01-24", "close": 194.24, "volume": 2679529.0}, {"date": "2018-01-25", "close": 197.95, "volume": 3387412.0}, {"date": "2018-01-26", "close": 198.91, "volume": 2736521.0}, {"date": "2018-01-29", "close": 198.32, "volume": 2026865.0}, {"date": "2018-01-30", "close": 197.91, "volume": 2276537.0}, {"date": "2018-01-31", "close": 194.87, "volume": 2676926.0}, {"date": "2018-02-01", "close": 193.47, "volume": 1964284.0}, {"date": "2018-02-02", "close": 190.99, "volume": 2374978.0}, {"date": "2018-02-05", "close": 182.77, "volume": 3397834.0}, {"date": "2018-02-06", "close": 185.01, "volume": 4057351.0}, {"date": "2018-02-07", "close": 183.19, "volume": 2591711.0}, {"date": "2018-02-08", "close": 178.61, "volume": 3004025.0}, {"date": "2018-02-09", "close": 180.72, "volume": 2775586.0}, {"date": "2018-02-12", "close": 181.06, "volume": 1595344.0}, {"date": "2018-02-13", "close": 184.15, "volume": 2119841.0}, {"date": "2018-02-14", "close": 187.35, "volume": 2181000.0}, {"date": "2018-02-15", "close": 191.48, "volume": 2058315.0}, {"date": "2018-02-16", "close": 191.56, "volume": 1970011.0}, {"date": "2018-02-20", "close": 188.12, "volume": 2200476.0}, {"date": "2018-02-21", "close": 185.75, "volume": 1746369.0}, {"date": "2018-02-22", "close": 186.59, "volume": 1320585.0}, {"date": "2018-02-23", "close": 189.81, "volume": 1561486.0}, {"date": "2018-02-26", "close": 192.81, "volume": 1850224.0}, {"date": "2018-02-27", "close": 190.1, "volume": 2169889.0}, {"date": "2018-02-28", "close": 190.9, "volume": 2164869.0}, {"date": "2018-03-01", "close": 189.03, "volume": 2432216.0}, {"date": "2018-03-02", "close": 189.33, "volume": 2217780.0}, {"date": "2018-03-05", "close": 191.48, "volume": 2115554.0}, {"date": "2018-03-06", "close": 191.46, "volume": 2228729.0}, {"date": "2018-03-07", "close": 187.36, "volume": 4897255.0}, {"date": "2018-03-08", "close": 185.69, "volume": 6112874.0}, {"date": "2018-03-09", "close": 188.58, "volume": 3286944.0}, {"date": "2018-03-12", "close": 189.37, "volume": 2382573.0}, {"date": "2018-03-13", "close": 187.46, "volume": 1771089.0}, {"date": "2018-03-14", "close": 184.63, "volume": 2865568.0}, {"date": "2018-03-15", "close": 185.51, "volume": 1677341.0}, {"date": "2018-03-16", "close": 185.87, "volume": 3569223.0}, {"date": "2018-03-19", "close": 184.15, "volume": 2190062.0}, {"date": "2018-03-20", "close": 187.35, "volume": 1852410.0}, {"date": "2018-03-21", "close": 186.07, "volume": 2040261.0}, {"date": "2018-03-22", "close": 182.64, "volume": 2481731.0}, {"date": "2018-03-23", "close": 180.84, "volume": 2253689.0}, {"date": "2018-03-26", "close": 187.22, "volume": 2027913.0}, {"date": "2018-03-27", "close": 183.15, "volume": 2238215.0}, {"date": "2018-03-28", "close": 183.61, "volume": 2150761.0}, {"date": "2018-03-29", "close": 188.43, "volume": 2899414.0}, {"date": "2018-04-02", "close": 182.75, "volume": 3520646.0}, {"date": "2018-04-03", "close": 182.61, "volume": 2286595.0}, {"date": "2018-04-04", "close": 185.52, "volume": 2111021.0}, {"date": "2018-04-05", "close": 186.25, "volume": 1919095.0}, {"date": "2018-04-06", "close": 183.96, "volume": 2245245.0}, {"date": "2018-04-09", "close": 184.41, "volume": 1935451.0}, {"date": "2018-04-10", "close": 183.55, "volume": 2526273.0}, {"date": "2018-04-11", "close": 184.65, "volume": 1696363.0}, {"date": "2018-04-12", "close": 188.82, "volume": 2840608.0}, {"date": "2018-04-13", "close": 188.91, "volume": 1742194.0}, {"date": "2018-04-16", "close": 194.58, "volume": 3025341.0}, {"date": "2018-04-17", "close": 196.0, "volume": 2158029.0}, {"date": "2018-04-18", "close": 196.51, "volume": 1444996.0}, {"date": "2018-04-19", "close": 195.07, "volume": 2412184.0}, {"date": "2018-04-20", "close": 193.56, "volume": 2086122.0}, {"date": "2018-04-23", "close": 193.35, "volume": 1542889.0}, {"date": "2018-04-24", "close": 192.51, "volume": 1598250.0}, {"date": "2018-04-25", "close": 193.97, "volume": 1310678.0}, {"date": "2018-04-26", "close": 195.26, "volume": 1439446.0}, {"date": "2018-04-27", "close": 196.58, "volume": 1563259.0}, {"date": "2018-04-30", "close": 197.16, "volume": 2149014.0}, {"date": "2018-05-01", "close": 196.55, "volume": 1413151.0}, {"date": "2018-05-02", "close": 194.0, "volume": 2497401.0}, {"date": "2018-05-03", "close": 193.01, "volume": 1805227.0}, {"date": "2018-05-04", "close": 195.19, "volume": 1703286.0}, {"date": "2018-05-07", "close": 193.06, "volume": 2364518.0}, {"date": "2018-05-08", "close": 194.48, "volume": 1900889.0}, {"date": "2018-05-09", "close": 196.04, "volume": 1954365.0}, {"date": "2018-05-10", "close": 195.45, "volume": 1870546.0}, {"date": "2018-05-11", "close": 195.76, "volume": 1296057.0}, {"date": "2018-05-14", "close": 195.88, "volume": 1440713.0}, {"date": "2018-05-15", "close": 195.48, "volume": 2319556.0}, {"date": "2018-05-16", "close": 198.71, "volume": 2073093.0}, {"date": "2018-05-17", "close": 199.6, "volume": 2386916.0}, {"date": "2018-05-18", "close": 198.96, "volume": 1624611.0}, {"date": "2018-05-21", "close": 199.62, "volume": 1198917.0}, {"date": "2018-05-22", "close": 198.97, "volume": 1563655.0}, {"date": "2018-05-23", "close": 198.14, "volume": 1595624.0}, {"date": "2018-05-24", "close": 198.89, "volume": 1147100.0}, {"date": "2018-05-25", "close": 198.36, "volume": 1310872.0}, {"date": "2018-05-29", "close": 196.74, "volume": 2296164.0}, {"date": "2018-05-30", "close": 199.64, "volume": 2371670.0}, {"date": "2018-05-31", "close": 198.24, "volume": 4783870.0}, {"date": "2018-06-01", "close": 197.13, "volume": 4055604.0}, {"date": "2018-06-04", "close": 198.62, "volume": 1870565.0}, {"date": "2018-06-05", "close": 197.84, "volume": 1866646.0}, {"date": "2018-06-06", "close": 197.66, "volume": 2066776.0}, {"date": "2018-06-07", "close": 202.57, "volume": 2733192.0}, {"date": "2018-06-08", "close": 203.76, "volume": 2050986.0}, {"date": "2018-06-11", "close": 204.5, "volume": 1673993.0}, {"date": "2018-06-12", "close": 204.88, "volume": 1381453.0}, {"date": "2018-06-13", "close": 204.11, "volume": 1664993.0}, {"date": "2018-06-14", "close": 205.12, "volume": 1684320.0}, {"date": "2018-06-15", "close": 207.32, "volume": 3828451.0}, {"date": "2018-06-18", "close": 206.21, "volume": 1912803.0}, {"date": "2018-06-19", "close": 207.53, "volume": 1933081.0}, {"date": "2018-06-20", "close": 207.98, "volume": 1519845.0}, {"date": "2018-06-21", "close": 209.96, "volume": 1815190.0}, {"date": "2018-06-22", "close": 211.1, "volume": 1729160.0}, {"date": "2018-06-25", "close": 211.75, "volume": 2398106.0}, {"date": "2018-06-26", "close": 210.09, "volume": 2276214.0}, {"date": "2018-06-27", "close": 210.03, "volume": 2210162.0}, {"date": "2018-06-28", "close": 208.71, "volume": 1826698.0}, {"date": "2018-06-29", "close": 208.98, "volume": 2160735.0}, {"date": "2018-07-02", "close": 207.99, "volume": 1872395.0}, {"date": "2018-07-03", "close": 207.12, "volume": 842101.0}, {"date": "2018-07-05", "close": 209.14, "volume": 1425626.0}, {"date": "2018-07-06", "close": 209.62, "volume": 1514869.0}, {"date": "2018-07-09", "close": 210.94, "volume": 1713901.0}, {"date": "2018-07-10", "close": 211.7, "volume": 1685327.0}, {"date": "2018-07-11", "close": 210.95, "volume": 1467737.0}, {"date": "2018-07-12", "close": 214.02, "volume": 2221943.0}, {"date": "2018-07-13", "close": 216.54, "volume": 1951128.0}, {"date": "2018-07-16", "close": 214.85, "volume": 2077019.0}, {"date": "2018-07-17", "close": 215.0, "volume": 2064177.0}, {"date": "2018-07-18", "close": 214.97, "volume": 1868227.0}, {"date": "2018-07-19", "close": 217.54, "volume": 2767388.0}, {"date": "2018-07-20", "close": 218.69, "volume": 1793861.0}, {"date": "2018-07-23", "close": 218.84, "volume": 1393391.0}, {"date": "2018-07-24", "close": 218.58, "volume": 1453901.0}, {"date": "2018-07-25", "close": 220.7, "volume": 1560160.0}, {"date": "2018-07-26", "close": 221.72, "volume": 1772787.0}, {"date": "2018-07-27", "close": 219.65, "volume": 1596391.0}, {"date": "2018-07-30", "close": 219.11, "volume": 1267454.0}, {"date": "2018-07-31", "close": 218.71, "volume": 1887264.0}, {"date": "2018-08-01", "close": 217.13, "volume": 1841215.0}, {"date": "2018-08-02", "close": 221.12, "volume": 1902918.0}, {"date": "2018-08-03", "close": 222.03, "volume": 1195543.0}, {"date": "2018-08-06", "close": 222.72, "volume": 1281837.0}, {"date": "2018-08-07", "close": 223.86, "volume": 1424270.0}, {"date": "2018-08-08", "close": 224.58, "volume": 2004558.0}, {"date": "2018-08-09", "close": 218.24, "volume": 3631576.0}, {"date": "2018-08-10", "close": 220.31, "volume": 2830432.0}, {"date": "2018-08-13", "close": 219.56, "volume": 1518799.0}, {"date": "2018-08-14", "close": 222.0, "volume": 1450535.0}, {"date": "2018-08-15", "close": 221.67, "volume": 1844052.0}, {"date": "2018-08-16", "close": 223.19, "volume": 1657547.0}, {"date": "2018-08-17", "close": 225.68, "volume": 1978559.0}, {"date": "2018-08-20", "close": 227.35, "volume": 1779392.0}, {"date": "2018-08-21", "close": 228.54, "volume": 2048620.0}, {"date": "2018-08-22", "close": 229.21, "volume": 1267827.0}, {"date": "2018-08-23", "close": 229.51, "volume": 1337872.0}, {"date": "2018-08-24", "close": 231.28, "volume": 1453204.0}, {"date": "2018-08-27", "close": 230.03, "volume": 1902819.0}, {"date": "2018-08-28", "close": 230.26, "volume": 1882084.0}, {"date": "2018-08-29", "close": 230.19, "volume": 1793520.0}, {"date": "2018-08-30", "close": 230.83, "volume": 1271186.0}, {"date": "2018-08-31", "close": 233.13, "volume": 1881301.0}, {"date": "2018-09-04", "close": 234.68, "volume": 1833788.0}, {"date": "2018-09-05", "close": 235.61, "volume": 2125163.0}, {"date": "2018-09-06", "close": 236.68, "volume": 1853091.0}, {"date": "2018-09-07", "close": 241.46, "volume": 2718633.0}, {"date": "2018-09-10", "close": 243.18, "volume": 2707734.0}, {"date": "2018-09-11", "close": 244.21, "volume": 2176852.0}, {"date": "2018-09-12", "close": 242.44, "volume": 1910086.0}, {"date": "2018-09-13", "close": 241.27, "volume": 1998809.0}, {"date": "2018-09-14", "close": 235.38, "volume": 3853871.0}, {"date": "2018-09-17", "close": 232.0, "volume": 2878519.0}, {"date": "2018-09-18", "close": 234.35, "volume": 1988564.0}, {"date": "2018-09-19", "close": 233.85, "volume": 1579674.0}, {"date": "2018-09-20", "close": 233.92, "volume": 1793544.0}, {"date": "2018-09-21", "close": 234.76, "volume": 3505751.0}, {"date": "2018-09-24", "close": 233.34, "volume": 1530172.0}, {"date": "2018-09-25", "close": 232.93, "volume": 1889679.0}, {"date": "2018-09-26", "close": 233.81, "volume": 1984578.0}, {"date": "2018-09-27", "close": 234.0, "volume": 1417321.0}, {"date": "2018-09-28", "close": 234.88, "volume": 1569063.0}, {"date": "2018-10-01", "close": 234.65, "volume": 1641127.0}, {"date": "2018-10-02", "close": 236.35, "volume": 1625907.0}, {"date": "2018-10-03", "close": 233.2, "volume": 2198838.0}, {"date": "2018-10-04", "close": 231.68, "volume": 2787167.0}, {"date": "2018-10-05", "close": 218.82, "volume": 7239625.0}, {"date": "2018-10-08", "close": 223.93, "volume": 3729161.0}, {"date": "2018-10-09", "close": 224.17, "volume": 2500480.0}, {"date": "2018-10-10", "close": 221.05, "volume": 2689121.0}, {"date": "2018-10-11", "close": 221.82, "volume": 3631031.0}, {"date": "2018-10-12", "close": 226.95, "volume": 2939171.0}, {"date": "2018-10-15", "close": 224.51, "volume": 2387375.0}, {"date": "2018-10-16", "close": 227.68, "volume": 2213506.0}, {"date": "2018-10-17", "close": 228.49, "volume": 1891584.0}, {"date": "2018-10-18", "close": 228.58, "volume": 2464700.0}, {"date": "2018-10-19", "close": 229.67, "volume": 2049740.0}, {"date": "2018-10-22", "close": 229.06, "volume": 1997641.0}, {"date": "2018-10-23", "close": 228.75, "volume": 2631814.0}, {"date": "2018-10-24", "close": 223.76, "volume": 3044957.0}, {"date": "2018-10-25", "close": 226.4, "volume": 2215768.0}, {"date": "2018-10-26", "close": 218.19, "volume": 3993497.0}, {"date": "2018-10-29", "close": 222.42, "volume": 3352371.0}, {"date": "2018-10-30", "close": 227.92, "volume": 2410366.0}, {"date": "2018-10-31", "close": 228.63, "volume": 2672242.0}, {"date": "2018-11-01", "close": 229.6, "volume": 2091714.0}, {"date": "2018-11-02", "close": 230.16, "volume": 2135422.0}, {"date": "2018-11-05", "close": 234.45, "volume": 2512177.0}, {"date": "2018-11-06", "close": 236.71, "volume": 2084957.0}, {"date": "2018-11-07", "close": 240.37, "volume": 2596049.0}, {"date": "2018-11-08", "close": 238.7, "volume": 2140595.0}, {"date": "2018-11-09", "close": 237.74, "volume": 2244572.0}, {"date": "2018-11-12", "close": 234.48, "volume": 2162918.0}, {"date": "2018-11-13", "close": 234.14, "volume": 1524017.0}, {"date": "2018-11-14", "close": 233.31, "volume": 1850632.0}, {"date": "2018-11-15", "close": 229.94, "volume": 2693612.0}, {"date": "2018-11-16", "close": 231.02, "volume": 2808158.0}, {"date": "2018-11-19", "close": 228.74, "volume": 1904463.0}, {"date": "2018-11-20", "close": 219.31, "volume": 3702556.0}, {"date": "2018-11-21", "close": 218.57, "volume": 2036507.0}, {"date": "2018-11-23", "close": 220.06, "volume": 1007476.0}, {"date": "2018-11-26", "close": 219.45, "volume": 2071029.0}, {"date": "2018-11-27", "close": 223.01, "volume": 2369704.0}, {"date": "2018-11-28", "close": 230.34, "volume": 2742747.0}, {"date": "2018-11-29", "close": 231.0, "volume": 1470597.0}, {"date": "2018-11-30", "close": 231.28, "volume": 2763971.0}, {"date": "2018-12-03", "close": 232.08, "volume": 2479819.0}, {"date": "2018-12-04", "close": 226.35, "volume": 3387916.0}, {"date": "2018-12-06", "close": 233.2, "volume": 3937030.0}, {"date": "2018-12-07", "close": 224.86, "volume": 2860656.0}, {"date": "2018-12-10", "close": 222.66, "volume": 2569110.0}, {"date": "2018-12-11", "close": 226.5, "volume": 2302906.0}, {"date": "2018-12-12", "close": 227.8, "volume": 2889643.0}, {"date": "2018-12-13", "close": 226.51, "volume": 2114926.0}, {"date": "2018-12-14", "close": 207.06, "volume": 8812463.0}, {"date": "2018-12-17", "close": 202.23, "volume": 4734486.0}, {"date": "2018-12-18", "close": 202.99, "volume": 3154987.0}, {"date": "2018-12-19", "close": 201.41, "volume": 3286206.0}, {"date": "2018-12-20", "close": 197.13, "volume": 4183319.0}, {"date": "2018-12-21", "close": 194.52, "volume": 5020471.0}, {"date": "2018-12-24", "close": 189.99, "volume": 2031705.0}, {"date": "2018-12-26", "close": 198.63, "volume": 3264954.0}, {"date": "2018-12-27", "close": 201.08, "volume": 2649989.0}, {"date": "2018-12-28", "close": 202.04, "volume": 2037734.0}, {"date": "2018-12-31", "close": 203.71, "volume": 1729350.0}, {"date": "2019-01-02", "close": 204.76, "volume": 2137877.0}, {"date": "2019-01-03", "close": 200.42, "volume": 2764143.0}, {"date": "2019-01-04", "close": 206.24, "volume": 2746917.0}, {"date": "2019-01-07", "close": 207.0, "volume": 2225902.0}, {"date": "2019-01-08", "close": 208.55, "volume": 2332085.0}, {"date": "2019-01-09", "close": 209.9, "volume": 1856960.0}, {"date": "2019-01-10", "close": 210.64, "volume": 2304542.0}, {"date": "2019-01-11", "close": 210.51, "volume": 1861136.0}, {"date": "2019-01-14", "close": 209.0, "volume": 1502391.0}, {"date": "2019-01-15", "close": 211.03, "volume": 1553619.0}, {"date": "2019-01-16", "close": 210.18, "volume": 1437323.0}, {"date": "2019-01-17", "close": 211.46, "volume": 1450224.0}, {"date": "2019-01-18", "close": 213.59, "volume": 2114732.0}, {"date": "2019-01-22", "close": 212.4, "volume": 2972592.0}, {"date": "2019-01-23", "close": 212.09, "volume": 2006086.0}, {"date": "2019-01-24", "close": 210.31, "volume": 1907322.0}, {"date": "2019-01-25", "close": 209.07, "volume": 2252214.0}, {"date": "2019-01-28", "close": 210.77, "volume": 1510285.0}, {"date": "2019-01-29", "close": 210.31, "volume": 1554193.0}, {"date": "2019-01-30", "close": 211.35, "volume": 1573611.0}, {"date": "2019-01-31", "close": 214.63, "volume": 4335636.0}, {"date": "2019-02-01", "close": 210.27, "volume": 3453723.0}, {"date": "2019-02-04", "close": 211.18, "volume": 1625113.0}, {"date": "2019-02-05", "close": 211.61, "volume": 2069061.0}, {"date": "2019-02-06", "close": 211.6, "volume": 1614179.0}, {"date": "2019-02-07", "close": 209.05, "volume": 2525700.0}, {"date": "2019-02-08", "close": 207.75, "volume": 1960355.0}, {"date": "2019-02-11", "close": 208.72, "volume": 2368924.0}, {"date": "2019-02-12", "close": 211.9, "volume": 2091178.0}, {"date": "2019-02-13", "close": 212.8, "volume": 1697384.0}, {"date": "2019-02-14", "close": 213.84, "volume": 1411028.0}, {"date": "2019-02-15", "close": 216.47, "volume": 2635397.0}, {"date": "2019-02-19", "close": 218.12, "volume": 1937315.0}, {"date": "2019-02-20", "close": 217.11, "volume": 1785531.0}, {"date": "2019-02-21", "close": 215.23, "volume": 1614651.0}, {"date": "2019-02-22", "close": 216.29, "volume": 1542488.0}, {"date": "2019-02-25", "close": 217.05, "volume": 1783734.0}, {"date": "2019-02-26", "close": 217.61, "volume": 1865173.0}, {"date": "2019-02-27", "close": 218.05, "volume": 1454400.0}, {"date": "2019-02-28", "close": 218.74, "volume": 2044248.0}, {"date": "2019-03-01", "close": 219.44, "volume": 2178197.0}, {"date": "2019-03-04", "close": 218.41, "volume": 2379579.0}, {"date": "2019-03-05", "close": 219.82, "volume": 2133649.0}, {"date": "2019-03-06", "close": 219.23, "volume": 1957506.0}, {"date": "2019-03-07", "close": 216.79, "volume": 3202234.0}, {"date": "2019-03-08", "close": 227.82, "volume": 6778966.0}, {"date": "2019-03-11", "close": 229.69, "volume": 3703638.0}, {"date": "2019-03-12", "close": 232.96, "volume": 2647029.0}, {"date": "2019-03-13", "close": 236.38, "volume": 2357031.0}, {"date": "2019-03-14", "close": 233.84, "volume": 2129626.0}, {"date": "2019-03-15", "close": 233.6, "volume": 5072160.0}, {"date": "2019-03-18", "close": 236.59, "volume": 1688237.0}, {"date": "2019-03-19", "close": 237.05, "volume": 1804913.0}, {"date": "2019-03-20", "close": 236.98, "volume": 1383666.0}, {"date": "2019-03-21", "close": 239.54, "volume": 1615924.0}, {"date": "2019-03-22", "close": 237.56, "volume": 1803489.0}, {"date": "2019-03-25", "close": 236.97, "volume": 1336649.0}, {"date": "2019-03-26", "close": 239.07, "volume": 1157616.0}, {"date": "2019-03-27", "close": 239.41, "volume": 1319803.0}, {"date": "2019-03-28", "close": 241.22, "volume": 1297941.0}, {"date": "2019-03-29", "close": 242.14, "volume": 1940059.0}, {"date": "2019-04-01", "close": 244.19, "volume": 1541311.0}, {"date": "2019-04-02", "close": 240.5, "volume": 1568364.0}, {"date": "2019-04-03", "close": 242.48, "volume": 1663630.0}, {"date": "2019-04-04", "close": 244.4, "volume": 1319734.0}, {"date": "2019-04-05", "close": 245.87, "volume": 1610369.0}, {"date": "2019-04-08", "close": 246.52, "volume": 1243936.0}, {"date": "2019-04-09", "close": 244.91, "volume": 1422555.0}, {"date": "2019-04-10", "close": 245.61, "volume": 1499116.0}, {"date": "2019-04-11", "close": 241.24, "volume": 2712197.0}, {"date": "2019-04-12", "close": 241.95, "volume": 2084927.0}, {"date": "2019-04-15", "close": 246.33, "volume": 1722368.0}, {"date": "2019-04-16", "close": 245.34, "volume": 1358873.0}, {"date": "2019-04-17", "close": 245.56, "volume": 1291248.0}, {"date": "2019-04-18", "close": 245.81, "volume": 1364894.0}, {"date": "2019-04-22", "close": 243.42, "volume": 1299979.0}, {"date": "2019-04-23", "close": 245.58, "volume": 1511387.0}, {"date": "2019-04-24", "close": 247.96, "volume": 1153487.0}, {"date": "2019-04-25", "close": 245.6, "volume": 1227801.0}, {"date": "2019-04-26", "close": 243.82, "volume": 1735863.0}, {"date": "2019-04-29", "close": 244.28, "volume": 1334370.0}, {"date": "2019-04-30", "close": 245.53, "volume": 1423880.0}, {"date": "2019-05-01", "close": 241.59, "volume": 1350376.0}, {"date": "2019-05-02", "close": 242.69, "volume": 1237645.0}, {"date": "2019-05-03", "close": 244.62, "volume": 905868.0}, {"date": "2019-05-06", "close": 244.23, "volume": 1195175.0}, {"date": "2019-05-07", "close": 240.18, "volume": 1775187.0}, {"date": "2019-05-08", "close": 241.34, "volume": 1611887.0}, {"date": "2019-05-09", "close": 243.47, "volume": 1919368.0}, {"date": "2019-05-10", "close": 247.02, "volume": 2036492.0}, {"date": "2019-05-13", "close": 241.92, "volume": 1962786.0}, {"date": "2019-05-14", "close": 242.73, "volume": 1635179.0}, {"date": "2019-05-15", "close": 244.67, "volume": 1194788.0}, {"date": "2019-05-16", "close": 247.44, "volume": 1801038.0}, {"date": "2019-05-17", "close": 248.35, "volume": 1672148.0}, {"date": "2019-05-20", "close": 248.9, "volume": 1600493.0}, {"date": "2019-05-21", "close": 249.93, "volume": 1504191.0}, {"date": "2019-05-22", "close": 249.51, "volume": 1242294.0}, {"date": "2019-05-23", "close": 248.53, "volume": 1822807.0}, {"date": "2019-05-24", "close": 247.3, "volume": 1340428.0}, {"date": "2019-05-28", "close": 246.31, "volume": 3164140.0}, {"date": "2019-05-29", "close": 240.69, "volume": 2594886.0}, {"date": "2019-05-30", "close": 241.54, "volume": 2030255.0}, {"date": "2019-05-31", "close": 239.58, "volume": 4058490.0}, {"date": "2019-06-03", "close": 241.07, "volume": 2512452.0}, {"date": "2019-06-04", "close": 245.61, "volume": 1761622.0}, {"date": "2019-06-05", "close": 247.96, "volume": 1825514.0}, {"date": "2019-06-06", "close": 251.21, "volume": 1487759.0}, {"date": "2019-06-07", "close": 256.01, "volume": 2270617.0}, {"date": "2019-06-10", "close": 256.85, "volume": 1839825.0}, {"date": "2019-06-11", "close": 257.11, "volume": 1613472.0}, {"date": "2019-06-12", "close": 257.23, "volume": 1071667.0}, {"date": "2019-06-13", "close": 259.71, "volume": 1228541.0}, {"date": "2019-06-14", "close": 260.15, "volume": 1288089.0}, {"date": "2019-06-17", "close": 261.43, "volume": 1192307.0}, {"date": "2019-06-18", "close": 262.74, "volume": 2763187.0}, {"date": "2019-06-19", "close": 263.66, "volume": 1628489.0}, {"date": "2019-06-20", "close": 267.35, "volume": 1745108.0}, {"date": "2019-06-21", "close": 266.13, "volume": 2964243.0}, {"date": "2019-06-24", "close": 266.77, "volume": 1586110.0}, {"date": "2019-06-25", "close": 266.36, "volume": 1182443.0}, {"date": "2019-06-26", "close": 264.41, "volume": 1334353.0}, {"date": "2019-06-27", "close": 265.58, "volume": 1122854.0}, {"date": "2019-06-28", "close": 264.26, "volume": 1952692.0}, {"date": "2019-07-01", "close": 263.55, "volume": 1960377.0}, {"date": "2019-07-02", "close": 265.47, "volume": 1201390.0}, {"date": "2019-07-03", "close": 269.14, "volume": 986472.0}, {"date": "2019-07-05", "close": 268.25, "volume": 1081451.0}, {"date": "2019-07-08", "close": 269.4, "volume": 1236007.0}, {"date": "2019-07-09", "close": 269.97, "volume": 1400472.0}, {"date": "2019-07-10", "close": 271.42, "volume": 1256976.0}, {"date": "2019-07-11", "close": 276.54, "volume": 1985628.0}, {"date": "2019-07-12", "close": 279.44, "volume": 2046480.0}, {"date": "2019-07-15", "close": 280.58, "volume": 1568031.0}, {"date": "2019-07-16", "close": 280.65, "volume": 1379215.0}, {"date": "2019-07-17", "close": 281.56, "volume": 1716730.0}, {"date": "2019-07-18", "close": 282.91, "volume": 1696366.0}, {"date": "2019-07-19", "close": 281.51, "volume": 1607618.0}, {"date": "2019-07-22", "close": 280.17, "volume": 1461682.0}, {"date": "2019-07-23", "close": 280.1, "volume": 1117826.0}, {"date": "2019-07-24", "close": 280.83, "volume": 1257368.0}, {"date": "2019-07-25", "close": 279.8, "volume": 1600168.0}, {"date": "2019-07-26", "close": 281.37, "volume": 1447719.0}, {"date": "2019-07-29", "close": 280.13, "volume": 1257360.0}, {"date": "2019-07-30", "close": 279.5, "volume": 978168.0}, {"date": "2019-07-31", "close": 275.63, "volume": 1886852.0}, {"date": "2019-08-01", "close": 274.57, "volume": 2634609.0}, {"date": "2019-08-02", "close": 272.5, "volume": 1969165.0}, {"date": "2019-08-05", "close": 265.1, "volume": 3329760.0}, {"date": "2019-08-06", "close": 269.31, "volume": 2383225.0}, {"date": "2019-08-07", "close": 274.3, "volume": 3037469.0}, {"date": "2019-08-08", "close": 274.8, "volume": 2046674.0}, {"date": "2019-08-09", "close": 273.94, "volume": 1284267.0}, {"date": "2019-08-12", "close": 271.31, "volume": 1638619.0}, {"date": "2019-08-13", "close": 276.26, "volume": 1743336.0}, {"date": "2019-08-14", "close": 268.15, "volume": 2122137.0}, {"date": "2019-08-15", "close": 271.52, "volume": 1651115.0}, {"date": "2019-08-16", "close": 274.1, "volume": 1278604.0}, {"date": "2019-08-19", "close": 275.61, "volume": 1314844.0}, {"date": "2019-08-20", "close": 272.97, "volume": 1390900.0}, {"date": "2019-08-21", "close": 275.68, "volume": 1682347.0}, {"date": "2019-08-22", "close": 279.92, "volume": 2345701.0}, {"date": "2019-08-23", "close": 274.01, "volume": 1984929.0}, {"date": "2019-08-26", "close": 278.46, "volume": 1426519.0}, {"date": "2019-08-27", "close": 292.38, "volume": 5176415.0}, {"date": "2019-08-28", "close": 294.49, "volume": 5165054.0}, {"date": "2019-08-29", "close": 296.57, "volume": 2614701.0}, {"date": "2019-08-30", "close": 294.76, "volume": 1801420.0}, {"date": "2019-09-03", "close": 292.05, "volume": 1843045.0}, {"date": "2019-09-04", "close": 296.12, "volume": 1376086.0}, {"date": "2019-09-05", "close": 296.97, "volume": 1865731.0}, {"date": "2019-09-06", "close": 303.76, "volume": 3018101.0}, {"date": "2019-09-09", "close": 299.0, "volume": 3397183.0}, {"date": "2019-09-10", "close": 297.0, "volume": 2724986.0}, {"date": "2019-09-11", "close": 290.69, "volume": 4754696.0}, {"date": "2019-09-12", "close": 289.89, "volume": 2942632.0}, {"date": "2019-09-13", "close": 291.9, "volume": 2306343.0}, {"date": "2019-09-16", "close": 288.69, "volume": 1508893.0}, {"date": "2019-09-17", "close": 291.41, "volume": 1776040.0}, {"date": "2019-09-18", "close": 292.43, "volume": 1687336.0}, {"date": "2019-09-19", "close": 287.83, "volume": 3055125.0}, {"date": "2019-09-20", "close": 286.36, "volume": 3473365.0}, {"date": "2019-09-23", "close": 287.57, "volume": 2058102.0}, {"date": "2019-09-24", "close": 287.91, "volume": 2495624.0}, {"date": "2019-09-25", "close": 288.51, "volume": 1848371.0}, {"date": "2019-09-26", "close": 288.26, "volume": 1891317.0}, {"date": "2019-09-27", "close": 285.95, "volume": 1538930.0}, {"date": "2019-09-30", "close": 288.11, "volume": 2179096.0}, {"date": "2019-10-01", "close": 283.93, "volume": 2654476.0}, {"date": "2019-10-02", "close": 285.11, "volume": 2506362.0}, {"date": "2019-10-03", "close": 289.0, "volume": 3958168.0}, {"date": "2019-10-04", "close": 291.67, "volume": 4536695.0}, {"date": "2019-10-07", "close": 293.41, "volume": 2051519.0}, {"date": "2019-10-08", "close": 291.89, "volume": 2224561.0}, {"date": "2019-10-09", "close": 296.9, "volume": 2287230.0}, {"date": "2019-10-10", "close": 297.14, "volume": 1721504.0}, {"date": "2019-10-11", "close": 297.6, "volume": 1891654.0}, {"date": "2019-10-14", "close": 297.52, "volume": 1313041.0}, {"date": "2019-10-15", "close": 298.39, "volume": 1601860.0}, {"date": "2019-10-16", "close": 298.78, "volume": 1827669.0}, {"date": "2019-10-17", "close": 302.4, "volume": 1811818.0}, {"date": "2019-10-18", "close": 302.86, "volume": 1853976.0}, {"date": "2019-10-21", "close": 301.08, "volume": 1395154.0}, {"date": "2019-10-22", "close": 299.97, "volume": 1970748.0}, {"date": "2019-10-23", "close": 297.32, "volume": 1810559.0}, {"date": "2019-10-24", "close": 297.05, "volume": 2117020.0}, {"date": "2019-10-25", "close": 296.5, "volume": 1686226.0}, {"date": "2019-10-28", "close": 298.94, "volume": 1672606.0}, {"date": "2019-10-29", "close": 295.86, "volume": 1295287.0}, {"date": "2019-10-30", "close": 299.84, "volume": 1264263.0}, {"date": "2019-10-31", "close": 297.11, "volume": 2277444.0}, {"date": "2019-11-01", "close": 296.09, "volume": 1364483.0}, {"date": "2019-11-04", "close": 296.82, "volume": 1651608.0}, {"date": "2019-11-05", "close": 299.18, "volume": 2204542.0}, {"date": "2019-11-06", "close": 301.57, "volume": 1675008.0}, {"date": "2019-11-07", "close": 305.21, "volume": 2399391.0}, {"date": "2019-11-08", "close": 302.62, "volume": 1502221.0}, {"date": "2019-11-11", "close": 300.84, "volume": 1160960.0}, {"date": "2019-11-12", "close": 300.5, "volume": 1540974.0}, {"date": "2019-11-13", "close": 302.9, "volume": 1554889.0}, {"date": "2019-11-14", "close": 304.59, "volume": 1337458.0}, {"date": "2019-11-15", "close": 303.66, "volume": 1707125.0}, {"date": "2019-11-18", "close": 304.54, "volume": 1242504.0}, {"date": "2019-11-19", "close": 302.24, "volume": 1761832.0}, {"date": "2019-11-20", "close": 300.57, "volume": 1979783.0}, {"date": "2019-11-21", "close": 300.27, "volume": 1303042.0}, {"date": "2019-11-22", "close": 299.31, "volume": 1277594.0}, {"date": "2019-11-25", "close": 299.05, "volume": 1613126.0}, {"date": "2019-11-26", "close": 301.24, "volume": 3360612.0}, {"date": "2019-11-27", "close": 300.76, "volume": 1907095.0}, {"date": "2019-11-29", "close": 299.81, "volume": 981610.0}, {"date": "2019-12-02", "close": 297.39, "volume": 2706951.0}, {"date": "2019-12-03", "close": 295.67, "volume": 1962133.0}, {"date": "2019-12-04", "close": 296.52, "volume": 1742589.0}, {"date": "2019-12-05", "close": 293.1, "volume": 1941250.0}, {"date": "2019-12-06", "close": 294.945, "volume": 1462553.0}, {"date": "2019-12-09", "close": 295.16, "volume": 1986336.0}, {"date": "2019-12-10", "close": 295.78, "volume": 1566311.0}, {"date": "2019-12-11", "close": 295.3, "volume": 1752457.0}, {"date": "2019-12-12", "close": 297.34, "volume": 2754453.0}, {"date": "2019-12-13", "close": 291.87, "volume": 5204305.0}, {"date": "2019-12-16", "close": 293.5, "volume": 2410244.0}, {"date": "2019-12-17", "close": 295.55, "volume": 2474762.0}, {"date": "2019-12-18", "close": 291.87, "volume": 3311187.0}, {"date": "2019-12-19", "close": 293.71, "volume": 2595501.0}, {"date": "2019-12-20", "close": 294.83, "volume": 4866674.0}, {"date": "2019-12-23", "close": 293.31, "volume": 1309886.0}, {"date": "2019-12-24", "close": 294.23, "volume": 543581.0}, {"date": "2019-12-26", "close": 295.73, "volume": 1103034.0}, {"date": "2019-12-27", "close": 294.11, "volume": 1439479.0}, {"date": "2019-12-30", "close": 295.14, "volume": 1238990.0}, {"date": "2019-12-31", "close": 293.92, "volume": 1551191.0}, {"date": "2020-01-02", "close": 291.49, "volume": 2052922.0}, {"date": "2020-01-03", "close": 291.73, "volume": 1926624.0}, {"date": "2020-01-06", "close": 291.81, "volume": 2655433.0}, {"date": "2020-01-07", "close": 291.35, "volume": 1971494.0}, {"date": "2020-01-08", "close": 294.69, "volume": 2495438.0}, {"date": "2020-01-09", "close": 299.42, "volume": 3262225.0}, {"date": "2020-01-10", "close": 297.24, "volume": 2025220.0}, {"date": "2020-01-13", "close": 299.87, "volume": 1779744.0}, {"date": "2020-01-14", "close": 299.75, "volume": 1460562.0}, {"date": "2020-01-15", "close": 300.82, "volume": 1604433.0}, {"date": "2020-01-16", "close": 303.03, "volume": 1758762.0}, {"date": "2020-01-17", "close": 304.68, "volume": 2506588.0}, {"date": "2020-01-21", "close": 313.26, "volume": 3585918.0}, {"date": "2020-01-22", "close": 311.89, "volume": 2219022.0}, {"date": "2020-01-23", "close": 312.88, "volume": 1535973.0}, {"date": "2020-01-24", "close": 310.51, "volume": 1986279.0}, {"date": "2020-01-27", "close": 309.45, "volume": 2265350.0}, {"date": "2020-01-28", "close": 310.85, "volume": 1571672.0}, {"date": "2020-01-29", "close": 309.58, "volume": 1714823.0}, {"date": "2020-01-30", "close": 309.47, "volume": 1232855.0}, {"date": "2020-01-31", "close": 305.52, "volume": 1836994.0}, {"date": "2020-02-03", "close": 302.0, "volume": 2817541.0}, {"date": "2020-02-04", "close": 304.9, "volume": 1982323.0}, {"date": "2020-02-05", "close": 308.95, "volume": 1731802.0}, {"date": "2020-02-06", "close": 310.61, "volume": 1917896.0}, {"date": "2020-02-07", "close": 313.63, "volume": 1903467.0}, {"date": "2020-02-10", "close": 313.79, "volume": 2336523.0}, {"date": "2020-02-11", "close": 310.68, "volume": 2047510.0}, {"date": "2020-02-12", "close": 315.12, "volume": 1384611.0}, {"date": "2020-02-13", "close": 318.2, "volume": 1438248.0}, {"date": "2020-02-14", "close": 318.31, "volume": 1113716.0}, {"date": "2020-02-18", "close": 322.05, "volume": 1547929.0}, {"date": "2020-02-19", "close": 323.02, "volume": 1413768.0}, {"date": "2020-02-20", "close": 324.08, "volume": 1427524.0}, {"date": "2020-02-21", "close": 321.95, "volume": 2239230.0}, {"date": "2020-02-24", "close": 313.62, "volume": 2300379.0}, {"date": "2020-02-25", "close": 304.87, "volume": 2881835.0}, {"date": "2020-02-26", "close": 305.69, "volume": 2239556.0}, {"date": "2020-02-27", "close": 293.13, "volume": 3625276.0}, {"date": "2020-02-28", "close": 281.14, "volume": 7096587.0}, {"date": "2020-03-02", "close": 309.14, "volume": 7563779.0}, {"date": "2020-03-03", "close": 302.73, "volume": 5131419.0}, {"date": "2020-03-04", "close": 320.74, "volume": 4219326.0}, {"date": "2020-03-05", "close": 315.76, "volume": 6407662.0}, {"date": "2020-03-06", "close": 311.34, "volume": 6185520.0}, {"date": "2020-03-09", "close": 301.98, "volume": 5203087.0}, {"date": "2020-03-10", "close": 309.4, "volume": 4245488.0}, {"date": "2020-03-11", "close": 297.43, "volume": 3625906.0}, {"date": "2020-03-12", "close": 279.85, "volume": 7307637.0}, {"date": "2020-03-13", "close": 302.27, "volume": 6100115.0}, {"date": "2020-03-16", "close": 283.18, "volume": 5465540.0}, {"date": "2020-03-17", "close": 306.99, "volume": 7170645.0}, {"date": "2020-03-18", "close": 307.5, "volume": 6701800.0}, {"date": "2020-03-19", "close": 305.22, "volume": 5429502.0}, {"date": "2020-03-20", "close": 290.42, "volume": 6581183.0}, {"date": "2020-03-23", "close": 285.53, "volume": 5646352.0}, {"date": "2020-03-24", "close": 284.94, "volume": 7124190.0}, {"date": "2020-03-25", "close": 280.86, "volume": 5639577.0}, {"date": "2020-03-26", "close": 292.3, "volume": 5471961.0}, {"date": "2020-03-27", "close": 284.33, "volume": 4250350.0}, {"date": "2020-03-30", "close": 291.12, "volume": 4395977.0}, {"date": "2020-03-31", "close": 285.13, "volume": 5623886.0}, {"date": "2020-04-01", "close": 286.78, "volume": 3745783.0}, {"date": "2020-04-02", "close": 291.48, "volume": 3500595.0}, {"date": "2020-04-03", "close": 288.65, "volume": 2650063.0}, {"date": "2020-04-06", "close": 305.12, "volume": 5272534.0}, {"date": "2020-04-07", "close": 303.63, "volume": 4036513.0}, {"date": "2020-04-08", "close": 305.97, "volume": 3964434.0}, {"date": "2020-04-09", "close": 300.01, "volume": 6492651.0}, {"date": "2020-04-13", "close": 299.62, "volume": 3120354.0}, {"date": "2020-04-14", "close": 314.14, "volume": 4288349.0}, {"date": "2020-04-15", "close": 310.27, "volume": 2937330.0}, {"date": "2020-04-16", "close": 321.56, "volume": 3940021.0}, {"date": "2020-04-17", "close": 317.92, "volume": 3688002.0}, {"date": "2020-04-20", "close": 312.08, "volume": 3156287.0}, {"date": "2020-04-21", "close": 301.33, "volume": 3832994.0}, {"date": "2020-04-22", "close": 309.42, "volume": 2971194.0}, {"date": "2020-04-23", "close": 305.4, "volume": 2625238.0}, {"date": "2020-04-24", "close": 310.55, "volume": 2020576.0}, {"date": "2020-04-27", "close": 308.78, "volume": 2287280.0}, {"date": "2020-04-28", "close": 304.95, "volume": 2425940.0}, {"date": "2020-04-29", "close": 307.09, "volume": 3667703.0}, {"date": "2020-04-30", "close": 303.0, "volume": 3794292.0}, {"date": "2020-05-01", "close": 301.92, "volume": 2525566.0}, {"date": "2020-05-04", "close": 304.49, "volume": 2477537.0}, {"date": "2020-05-05", "close": 307.92, "volume": 2461329.0}, {"date": "2020-05-06", "close": 308.89, "volume": 2406651.0}, {"date": "2020-05-07", "close": 305.0, "volume": 2606254.0}, {"date": "2020-05-08", "close": 305.94, "volume": 2339313.0}, {"date": "2020-05-11", "close": 310.33, "volume": 1865889.0}, {"date": "2020-05-12", "close": 304.84, "volume": 2264914.0}, {"date": "2020-05-13", "close": 302.14, "volume": 2954935.0}, {"date": "2020-05-14", "close": 299.74, "volume": 3718907.0}, {"date": "2020-05-15", "close": 299.21, "volume": 4577214.0}, {"date": "2020-05-18", "close": 302.76, "volume": 3989551.0}, {"date": "2020-05-19", "close": 304.63, "volume": 3522987.0}, {"date": "2020-05-20", "close": 304.91, "volume": 2826982.0}, {"date": "2020-05-21", "close": 301.97, "volume": 2492065.0}, {"date": "2020-05-22", "close": 302.43, "volume": 2366382.0}, {"date": "2020-05-26", "close": 304.8, "volume": 3234571.0}, {"date": "2020-05-27", "close": 306.01, "volume": 2980169.0}, {"date": "2020-05-28", "close": 309.56, "volume": 4331638.0}, {"date": "2020-05-29", "close": 308.47, "volume": 4986799.0}, {"date": "2020-06-01", "close": 308.29, "volume": 2295127.0}, {"date": "2020-06-02", "close": 307.09, "volume": 2528938.0}, {"date": "2020-06-03", "close": 306.64, "volume": 2165864.0}, {"date": "2020-06-04", "close": 310.75, "volume": 4553928.0}, {"date": "2020-06-05", "close": 312.04, "volume": 4375602.0}, {"date": "2020-06-08", "close": 307.19, "volume": 3764466.0}, {"date": "2020-06-09", "close": 305.55, "volume": 3155845.0}, {"date": "2020-06-10", "close": 307.33, "volume": 2713706.0}, {"date": "2020-06-11", "close": 300.83, "volume": 3443012.0}, {"date": "2020-06-12", "close": 298.7, "volume": 4020006.0}, {"date": "2020-06-15", "close": 297.18, "volume": 3273164.0}, {"date": "2020-06-16", "close": 301.36, "volume": 2641785.0}, {"date": "2020-06-17", "close": 299.61, "volume": 2188401.0}, {"date": "2020-06-18", "close": 299.57, "volume": 1881774.0}, {"date": "2020-06-19", "close": 299.9, "volume": 3432670.0}, {"date": "2020-06-22", "close": 300.45, "volume": 2094436.0}, {"date": "2020-06-23", "close": 301.29, "volume": 2409639.0}, {"date": "2020-06-24", "close": 298.02, "volume": 2398089.0}, {"date": "2020-06-25", "close": 300.53, "volume": 2274283.0}, {"date": "2020-06-26", "close": 296.56, "volume": 2865999.0}, {"date": "2020-06-29", "close": 301.59, "volume": 1841733.0}, {"date": "2020-06-30", "close": 303.21, "volume": 2392034.0}, {"date": "2020-07-01", "close": 304.75, "volume": 1906372.0}, {"date": "2020-07-02", "close": 305.74, "volume": 2540480.0}, {"date": "2020-07-06", "close": 311.49, "volume": 2332442.0}, {"date": "2020-07-07", "close": 316.23, "volume": 3346634.0}, {"date": "2020-07-08", "close": 316.32, "volume": 2364495.0}, {"date": "2020-07-09", "close": 325.54, "volume": 5313636.0}, {"date": "2020-07-10", "close": 326.23, "volume": 2484088.0}, {"date": "2020-07-13", "close": 322.92, "volume": 2583423.0}, {"date": "2020-07-14", "close": 328.0, "volume": 1844806.0}, {"date": "2020-07-15", "close": 326.7, "volume": 1770661.0}, {"date": "2020-07-16", "close": 326.27, "volume": 1402091.0}, {"date": "2020-07-17", "close": 324.79, "volume": 1768460.0}, {"date": "2020-07-20", "close": 326.51, "volume": 1863548.0}, {"date": "2020-07-21", "close": 327.74, "volume": 1874532.0}, {"date": "2020-07-22", "close": 328.3, "volume": 1313011.0}, {"date": "2020-07-23", "close": 326.11, "volume": 1561673.0}, {"date": "2020-07-24", "close": 325.78, "volume": 1423600.0}, {"date": "2020-07-27", "close": 327.6, "volume": 2083279.0}, {"date": "2020-07-28", "close": 327.57, "volume": 1374015.0}, {"date": "2020-07-29", "close": 326.14, "volume": 1341333.0}, {"date": "2020-07-30", "close": 324.82, "volume": 1390255.0}, {"date": "2020-07-31", "close": 325.53, "volume": 2150823.0}, {"date": "2020-08-03", "close": 329.32, "volume": 2481263.0}, {"date": "2020-08-04", "close": 339.79, "volume": 3933264.0}, {"date": "2020-08-05", "close": 339.97, "volume": 2927467.0}, {"date": "2020-08-06", "close": 343.31, "volume": 2104513.0}, {"date": "2020-08-07", "close": 340.91, "volume": 1759041.0}, {"date": "2020-08-10", "close": 340.0, "volume": 1503771.0}, {"date": "2020-08-11", "close": 332.43, "volume": 2065571.0}, {"date": "2020-08-12", "close": 336.76, "volume": 1854172.0}, {"date": "2020-08-13", "close": 335.7, "volume": 1536633.0}, {"date": "2020-08-14", "close": 336.28, "volume": 1522984.0}, {"date": "2020-08-17", "close": 339.96, "volume": 1504934.0}, {"date": "2020-08-18", "close": 340.75, "volume": 1489444.0}, {"date": "2020-08-19", "close": 340.9, "volume": 1730080.0}, {"date": "2020-08-20", "close": 340.87, "volume": 1717482.0}, {"date": "2020-08-21", "close": 344.61, "volume": 2372580.0}, {"date": "2020-08-24", "close": 344.13, "volume": 1461915.0}, {"date": "2020-08-25", "close": 344.71, "volume": 1176166.0}, {"date": "2020-08-26", "close": 344.27, "volume": 1757268.0}, {"date": "2020-08-27", "close": 346.36, "volume": 2221007.0}, {"date": "2020-08-28", "close": 348.37, "volume": 1487324.0}, {"date": "2020-08-31", "close": 347.66, "volume": 1586941.0}, {"date": "2020-09-01", "close": 351.38, "volume": 1774856.0}, {"date": "2020-09-02", "close": 358.86, "volume": 2434933.0}, {"date": "2020-09-03", "close": 348.3, "volume": 3630441.0}, {"date": "2020-09-04", "close": 346.57, "volume": 2557093.0}, {"date": "2020-09-08", "close": 338.86, "volume": 2144332.0}, {"date": "2020-09-09", "close": 346.43, "volume": 2100864.0}, {"date": "2020-09-10", "close": 339.53, "volume": 1959599.0}, {"date": "2020-09-11", "close": 339.13, "volume": 1599904.0}, {"date": "2020-09-14", "close": 342.92, "volume": 1522316.0}, {"date": "2020-09-15", "close": 343.91, "volume": 1362499.0}, {"date": "2020-09-16", "close": 343.73, "volume": 1657876.0}, {"date": "2020-09-17", "close": 338.88, "volume": 2681457.0}, {"date": "2020-09-18", "close": 335.96, "volume": 3409322.0}, {"date": "2020-09-21", "close": 339.57, "volume": 2427359.0}, {"date": "2020-09-22", "close": 344.45, "volume": 2128063.0}, {"date": "2020-09-23", "close": 344.63, "volume": 3577124.0}, {"date": "2020-09-24", "close": 347.0, "volume": 5779283.0}, {"date": "2020-09-25", "close": 342.58, "volume": 7338492.0}, {"date": "2020-09-28", "close": 349.62, "volume": 3459192.0}, {"date": "2020-09-29", "close": 352.14, "volume": 2526612.0}, {"date": "2020-09-30", "close": 355.0, "volume": 2525800.0}, {"date": "2020-10-01", "close": 358.46, "volume": 2052988.0}, {"date": "2020-10-02", "close": 355.01, "volume": 2124977.0}, {"date": "2020-10-05", "close": 358.58, "volume": 2093540.0}, {"date": "2020-10-06", "close": 358.35, "volume": 2760443.0}, {"date": "2020-10-07", "close": 363.02, "volume": 1959147.0}, {"date": "2020-10-08", "close": 365.09, "volume": 1793133.0}, {"date": "2020-10-09", "close": 369.46, "volume": 1730688.0}, {"date": "2020-10-12", "close": 376.48, "volume": 2806875.0}, {"date": "2020-10-13", "close": 380.68, "volume": 1823278.0}, {"date": "2020-10-14", "close": 378.34, "volume": 1905710.0}, {"date": "2020-10-15", "close": 376.58, "volume": 1699338.0}, {"date": "2020-10-16", "close": 381.54, "volume": 2460490.0}, {"date": "2020-10-19", "close": 375.56, "volume": 1938064.0}, {"date": "2020-10-20", "close": 378.31, "volume": 1282650.0}, {"date": "2020-10-21", "close": 377.82, "volume": 1466495.0}, {"date": "2020-10-22", "close": 375.75, "volume": 1813550.0}, {"date": "2020-10-23", "close": 374.6, "volume": 1107978.0}, {"date": "2020-10-26", "close": 370.71, "volume": 2144995.0}, {"date": "2020-10-27", "close": 372.72, "volume": 1525684.0}, {"date": "2020-10-28", "close": 364.96, "volume": 1908295.0}, {"date": "2020-10-29", "close": 364.86, "volume": 1838468.0}, {"date": "2020-10-30", "close": 357.62, "volume": 2724917.0}, {"date": "2020-11-02", "close": 364.39, "volume": 1646349.0}, {"date": "2020-11-03", "close": 371.96, "volume": 2013103.0}, {"date": "2020-11-04", "close": 376.17, "volume": 2450234.0}, {"date": "2020-11-05", "close": 385.23, "volume": 2255767.0}, {"date": "2020-11-06", "close": 385.66, "volume": 1950329.0}, {"date": "2020-11-09", "close": 365.0, "volume": 4371322.0}, {"date": "2020-11-10", "close": 366.62, "volume": 2662644.0}, {"date": "2020-11-11", "close": 372.92, "volume": 1688755.0}, {"date": "2020-11-12", "close": 375.71, "volume": 1537419.0}, {"date": "2020-11-13", "close": 378.84, "volume": 1275252.0}, {"date": "2020-11-16", "close": 379.79, "volume": 1691460.0}, {"date": "2020-11-17", "close": 381.92, "volume": 3299130.0}, {"date": "2020-11-18", "close": 382.23, "volume": 2134609.0}, {"date": "2020-11-19", "close": 383.54, "volume": 1768904.0}, {"date": "2020-11-20", "close": 381.12, "volume": 1809463.0}, {"date": "2020-11-23", "close": 381.71, "volume": 1685136.0}, {"date": "2020-11-24", "close": 384.22, "volume": 2065672.0}, {"date": "2020-11-25", "close": 387.75, "volume": 2034236.0}, {"date": "2020-11-27", "close": 388.39, "volume": 1329425.0}, {"date": "2020-11-30", "close": 391.77, "volume": 3733758.0}, {"date": "2020-12-01", "close": 387.56, "volume": 2998441.0}, {"date": "2020-12-02", "close": 383.5, "volume": 2212845.0}, {"date": "2020-12-03", "close": 374.05, "volume": 3976442.0}, {"date": "2020-12-04", "close": 373.43, "volume": 2839727.0}, {"date": "2020-12-07", "close": 373.33, "volume": 2652928.0}, {"date": "2020-12-08", "close": 377.6, "volume": 2685523.0}, {"date": "2020-12-09", "close": 374.29, "volume": 2461551.0}, {"date": "2020-12-10", "close": 372.79, "volume": 2566344.0}, {"date": "2020-12-11", "close": 375.1, "volume": 3483947.0}, {"date": "2020-12-14", "close": 374.38, "volume": 2778433.0}, {"date": "2020-12-15", "close": 371.88, "volume": 2137136.0}, {"date": "2020-12-16", "close": 369.44, "volume": 2385081.0}, {"date": "2020-12-17", "close": 370.29, "volume": 2314176.0}, {"date": "2020-12-18", "close": 367.0, "volume": 4140033.0}, {"date": "2020-12-21", "close": 364.97, "volume": 2329659.0}, {"date": "2020-12-22", "close": 362.03, "volume": 2106626.0}, {"date": "2020-12-23", "close": 361.89, "volume": 1782110.0}, {"date": "2020-12-24", "close": 364.58, "volume": 972522.0}, {"date": "2020-12-28", "close": 371.06, "volume": 3207654.0}, {"date": "2020-12-29", "close": 372.72, "volume": 2072603.0}, {"date": "2020-12-30", "close": 374.45, "volume": 1777985.0}, {"date": "2020-12-31", "close": 376.78, "volume": 1628904.0}, {"date": "2021-01-04", "close": 380.15, "volume": 3322184.0}, {"date": "2021-01-05", "close": 375.74, "volume": 2748442.0}, {"date": "2021-01-06", "close": 370.02, "volume": 2661436.0}, {"date": "2021-01-07", "close": 367.92, "volume": 2849525.0}, {"date": "2021-01-08", "close": 369.94, "volume": 2599696.0}, {"date": "2021-01-11", "close": 364.01, "volume": 2564790.0}, {"date": "2021-01-12", "close": 364.2, "volume": 2387580.0}, {"date": "2021-01-13", "close": 366.95, "volume": 1968804.0}, {"date": "2021-01-14", "close": 362.35, "volume": 2363869.0}, {"date": "2021-01-15", "close": 362.16, "volume": 2340396.0}, {"date": "2021-01-19", "close": 354.47, "volume": 4533829.0}, {"date": "2021-01-20", "close": 361.3, "volume": 2767231.0}, {"date": "2021-01-21", "close": 362.8, "volume": 2122581.0}, {"date": "2021-01-22", "close": 362.3, "volume": 1960295.0}, {"date": "2021-01-25", "close": 361.88, "volume": 2735901.0}, {"date": "2021-01-26", "close": 364.98, "volume": 1806952.0}, {"date": "2021-01-27", "close": 356.39, "volume": 3120813.0}, {"date": "2021-01-28", "close": 357.06, "volume": 2251115.0}, {"date": "2021-01-29", "close": 352.43, "volume": 2598738.0}, {"date": "2021-02-01", "close": 350.52, "volume": 2371160.0}, {"date": "2021-02-02", "close": 355.58, "volume": 1905007.0}, {"date": "2021-02-03", "close": 355.21, "volume": 1759821.0}, {"date": "2021-02-04", "close": 355.85, "volume": 3411624.0}, {"date": "2021-02-05", "close": 355.17, "volume": 2165628.0}, {"date": "2021-02-08", "close": 359.83, "volume": 2520650.0}, {"date": "2021-02-09", "close": 359.56, "volume": 2153966.0}, {"date": "2021-02-10", "close": 356.12, "volume": 2162400.0}, {"date": "2021-02-11", "close": 352.2, "volume": 2088355.0}, {"date": "2021-02-12", "close": 352.75, "volume": 2096607.0}, {"date": "2021-02-16", "close": 354.0, "volume": 1829035.0}, {"date": "2021-02-17", "close": 358.04, "volume": 2145058.0}, {"date": "2021-02-18", "close": 356.92, "volume": 1915706.0}, {"date": "2021-02-19", "close": 354.77, "volume": 1839533.0}, {"date": "2021-02-22", "close": 350.21, "volume": 2215579.0}, {"date": "2021-02-23", "close": 342.15, "volume": 3692638.0}, {"date": "2021-02-24", "close": 340.7, "volume": 3305848.0}, {"date": "2021-02-25", "close": 333.9, "volume": 3618077.0}, {"date": "2021-02-26", "close": 331.0, "volume": 3362224.0}, {"date": "2021-03-01", "close": 331.77, "volume": 4656825.0}, {"date": "2021-03-02", "close": 328.46, "volume": 4660068.0}, {"date": "2021-03-03", "close": 323.92, "volume": 4064203.0}, {"date": "2021-03-04", "close": 319.04, "volume": 5501245.0}, {"date": "2021-03-05", "close": 317.32, "volume": 8102777.0}, {"date": "2021-03-08", "close": 311.42, "volume": 4873459.0}, {"date": "2021-03-09", "close": 318.78, "volume": 5426779.0}, {"date": "2021-03-10", "close": 323.83, "volume": 4523512.0}, {"date": "2021-03-11", "close": 328.65, "volume": 4338898.0}, {"date": "2021-03-12", "close": 331.14, "volume": 3182073.0}, {"date": "2021-03-15", "close": 330.51, "volume": 3244291.0}, {"date": "2021-03-16", "close": 327.25, "volume": 3066700.0}, {"date": "2021-03-17", "close": 329.19, "volume": 2672370.0}, {"date": "2021-03-18", "close": 322.98, "volume": 2738244.0}, {"date": "2021-03-19", "close": 328.91, "volume": 4859256.0}, {"date": "2021-03-22", "close": 334.49, "volume": 4064876.0}, {"date": "2021-03-23", "close": 340.34, "volume": 3641218.0}, {"date": "2021-03-24", "close": 338.04, "volume": 3006369.0}, {"date": "2021-03-25", "close": 346.34, "volume": 4307145.0}, {"date": "2021-03-26", "close": 352.02, "volume": 3061215.0}, {"date": "2021-03-29", "close": 356.15, "volume": 3011985.0}, {"date": "2021-03-30", "close": 349.75, "volume": 2602426.0}, {"date": "2021-03-31", "close": 352.48, "volume": 2832221.0}, {"date": "2021-04-01", "close": 354.94, "volume": 2938607.0}, {"date": "2021-04-05", "close": 360.82, "volume": 2705656.0}, {"date": "2021-04-06", "close": 360.12, "volume": 2142011.0}, {"date": "2021-04-07", "close": 358.81, "volume": 1808369.0}, {"date": "2021-04-08", "close": 361.22, "volume": 2839157.0}, {"date": "2021-04-09", "close": 363.21, "volume": 1610750.0}, {"date": "2021-04-12", "close": 364.81, "volume": 1836606.0}, {"date": "2021-04-13", "close": 365.21, "volume": 1796367.0}, {"date": "2021-04-14", "close": 363.17, "volume": 1509408.0}, {"date": "2021-04-15", "close": 368.8, "volume": 1850332.0}, {"date": "2021-04-16", "close": 370.72, "volume": 2249168.0}, {"date": "2021-04-19", "close": 369.55, "volume": 1560002.0}, {"date": "2021-04-20", "close": 371.73, "volume": 2330659.0}, {"date": "2021-04-21", "close": 374.09, "volume": 1532098.0}, {"date": "2021-04-22", "close": 371.26, "volume": 2138003.0}, {"date": "2021-04-23", "close": 373.28, "volume": 1404929.0}, {"date": "2021-04-26", "close": 368.52, "volume": 2059737.0}, {"date": "2021-04-27", "close": 370.21, "volume": 1875871.0}, {"date": "2021-04-28", "close": 369.59, "volume": 1305602.0}, {"date": "2021-04-29", "close": 373.54, "volume": 1848301.0}, {"date": "2021-04-30", "close": 372.09, "volume": 2118990.0}, {"date": "2021-05-03", "close": 379.32, "volume": 2685849.0}, {"date": "2021-05-04", "close": 375.29, "volume": 2133796.0}, {"date": "2021-05-05", "close": 372.5, "volume": 1905324.0}, {"date": "2021-05-06", "close": 382.76, "volume": 2641378.0}, {"date": "2021-05-07", "close": 384.32, "volume": 1817365.0}, {"date": "2021-05-10", "close": 381.48, "volume": 1998663.0}, {"date": "2021-05-11", "close": 378.18, "volume": 1859681.0}, {"date": "2021-05-12", "close": 372.2, "volume": 2344572.0}, {"date": "2021-05-13", "close": 379.53, "volume": 2023855.0}, {"date": "2021-05-14", "close": 384.42, "volume": 1876138.0}, {"date": "2021-05-17", "close": 383.96, "volume": 1830155.0}, {"date": "2021-05-18", "close": 382.81, "volume": 1698198.0}, {"date": "2021-05-19", "close": 379.66, "volume": 1725320.0}, {"date": "2021-05-20", "close": 383.58, "volume": 1427343.0}, {"date": "2021-05-21", "close": 380.72, "volume": 1706560.0}, {"date": "2021-05-24", "close": 383.45, "volume": 1657024.0}, {"date": "2021-05-25", "close": 385.38, "volume": 1379749.0}, {"date": "2021-05-26", "close": 385.62, "volume": 1647955.0}, {"date": "2021-05-27", "close": 387.5, "volume": 4452001.0}, {"date": "2021-05-28", "close": 378.27, "volume": 4682400.0}, {"date": "2021-06-01", "close": 378.23, "volume": 2117770.0}, {"date": "2021-06-02", "close": 380.59, "volume": 1881042.0}, {"date": "2021-06-03", "close": 383.87, "volume": 1780524.0}, {"date": "2021-06-04", "close": 387.52, "volume": 1765934.0}, {"date": "2021-06-07", "close": 380.4, "volume": 2515804.0}, {"date": "2021-06-08", "close": 379.7, "volume": 1554048.0}, {"date": "2021-06-09", "close": 379.96, "volume": 1399154.0}, {"date": "2021-06-10", "close": 383.01, "volume": 1404154.0}, {"date": "2021-06-11", "close": 381.83, "volume": 1404299.0}, {"date": "2021-06-14", "close": 383.76, "volume": 1652625.0}, {"date": "2021-06-15", "close": 383.91, "volume": 1252017.0}, {"date": "2021-06-16", "close": 379.41, "volume": 1801720.0}, {"date": "2021-06-17", "close": 384.75, "volume": 1686533.0}, {"date": "2021-06-18", "close": 380.88, "volume": 3415714.0}, {"date": "2021-06-21", "close": 386.8, "volume": 1631569.0}, {"date": "2021-06-22", "close": 392.18, "volume": 1934772.0}, {"date": "2021-06-23", "close": 391.97, "volume": 1538035.0}, {"date": "2021-06-24", "close": 392.07, "volume": 1487380.0}, {"date": "2021-06-25", "close": 394.51, "volume": 2056384.0}, {"date": "2021-06-28", "close": 396.54, "volume": 1645500.0}, {"date": "2021-06-29", "close": 398.79, "volume": 1523560.0}, {"date": "2021-06-30", "close": 395.67, "volume": 2031670.0}, {"date": "2021-07-01", "close": 394.53, "volume": 1523396.0}, {"date": "2021-07-02", "close": 398.94, "volume": 1677408.0}, {"date": "2021-07-06", "close": 398.86, "volume": 2113374.0}, {"date": "2021-07-07", "close": 404.68, "volume": 2308605.0}, {"date": "2021-07-08", "close": 407.15, "volume": 2235549.0}, {"date": "2021-07-09", "close": 412.37, "volume": 2304223.0}, {"date": "2021-07-12", "close": 407.88, "volume": 2491334.0}, {"date": "2021-07-13", "close": 407.06, "volume": 1540373.0}, {"date": "2021-07-14", "close": 409.95, "volume": 1265817.0}, {"date": "2021-07-15", "close": 411.82, "volume": 1894087.0}, {"date": "2021-07-16", "close": 410.37, "volume": 1414087.0}, {"date": "2021-07-19", "close": 414.15, "volume": 2293142.0}, {"date": "2021-07-20", "close": 416.24, "volume": 2045376.0}, {"date": "2021-07-21", "close": 415.01, "volume": 1480316.0}, {"date": "2021-07-22", "close": 417.54, "volume": 1339236.0}, {"date": "2021-07-23", "close": 423.43, "volume": 1344487.0}, {"date": "2021-07-26", "close": 423.23, "volume": 1220157.0}, {"date": "2021-07-27", "close": 424.34, "volume": 1666513.0}, {"date": "2021-07-28", "close": 422.22, "volume": 1362771.0}, {"date": "2021-07-29", "close": 425.28, "volume": 1434216.0}, {"date": "2021-07-30", "close": 429.72, "volume": 2284040.0}, {"date": "2021-08-02", "close": 428.92, "volume": 1367176.0}, {"date": "2021-08-03", "close": 435.07, "volume": 1448146.0}, {"date": "2021-08-04", "close": 435.04, "volume": 1280471.0}, {"date": "2021-08-05", "close": 443.19, "volume": 1742634.0}, {"date": "2021-08-06", "close": 439.63, "volume": 1789843.0}, {"date": "2021-08-09", "close": 440.47, "volume": 1472778.0}, {"date": "2021-08-10", "close": 443.03, "volume": 1893669.0}, {"date": "2021-08-11", "close": 444.3, "volume": 2267691.0}, {"date": "2021-08-12", "close": 445.36, "volume": 1230906.0}, {"date": "2021-08-13", "close": 447.82, "volume": 1309261.0}, {"date": "2021-08-16", "close": 452.86, "volume": 1515994.0}, {"date": "2021-08-17", "close": 452.34, "volume": 1936682.0}, {"date": "2021-08-18", "close": 446.21, "volume": 2030106.0}, {"date": "2021-08-19", "close": 454.26, "volume": 1953733.0}, {"date": "2021-08-20", "close": 458.99, "volume": 1911198.0}, {"date": "2021-08-23", "close": 454.93, "volume": 1835928.0}, {"date": "2021-08-24", "close": 451.79, "volume": 1541681.0}, {"date": "2021-08-25", "close": 451.23, "volume": 1520567.0}, {"date": "2021-08-26", "close": 449.31, "volume": 1418645.0}, {"date": "2021-08-27", "close": 450.34, "volume": 1310420.0}, {"date": "2021-08-30", "close": 455.93, "volume": 1220030.0}, {"date": "2021-08-31", "close": 455.49, "volume": 1699018.0}, {"date": "2021-09-01", "close": 456.52, "volume": 1325361.0}, {"date": "2021-09-02", "close": 460.97, "volume": 1455945.0}, {"date": "2021-09-03", "close": 462.55, "volume": 1303809.0}, {"date": "2021-09-07", "close": 459.6, "volume": 1463507.0}, {"date": "2021-09-08", "close": 465.7, "volume": 1372045.0}, {"date": "2021-09-09", "close": 465.94, "volume": 1398718.0}, {"date": "2021-09-10", "close": 465.16, "volume": 1324815.0}, {"date": "2021-09-13", "close": 459.66, "volume": 1679467.0}, {"date": "2021-09-14", "close": 458.41, "volume": 1383887.0}, {"date": "2021-09-15", "close": 460.73, "volume": 1770339.0}, {"date": "2021-09-16", "close": 463.31, "volume": 1577709.0}, {"date": "2021-09-17", "close": 459.51, "volume": 3411408.0}, {"date": "2021-09-20", "close": 451.14, "volume": 2602049.0}, {"date": "2021-09-21", "close": 452.11, "volume": 1531266.0}, {"date": "2021-09-22", "close": 452.33, "volume": 1380811.0}, {"date": "2021-09-23", "close": 452.78, "volume": 2061230.0}, {"date": "2021-09-24", "close": 467.75, "volume": 3353758.0}, {"date": "2021-09-27", "close": 460.56, "volume": 2526024.0}, {"date": "2021-09-28", "close": 447.35, "volume": 2632660.0}, {"date": "2021-09-29", "close": 451.79, "volume": 1921956.0}, {"date": "2021-09-30", "close": 449.35, "volume": 1837244.0}, {"date": "2021-10-01", "close": 448.33, "volume": 1860677.0}, {"date": "2021-10-04", "close": 440.14, "volume": 2263953.0}, {"date": "2021-10-05", "close": 446.24, "volume": 1808749.0}, {"date": "2021-10-06", "close": 449.34, "volume": 1334571.0}, {"date": "2021-10-07", "close": 452.87, "volume": 1966239.0}, {"date": "2021-10-08", "close": 451.85, "volume": 1545827.0}, {"date": "2021-10-11", "close": 449.7, "volume": 1011739.0}, {"date": "2021-10-12", "close": 446.87, "volume": 1380868.0}, {"date": "2021-10-13", "close": 445.3, "volume": 1622100.0}, {"date": "2021-10-14", "close": 450.66, "volume": 1481358.0}, {"date": "2021-10-15", "close": 452.39, "volume": 1494790.0}, {"date": "2021-10-18", "close": 461.95, "volume": 2141552.0}, {"date": "2021-10-19", "close": 467.08, "volume": 1365302.0}, {"date": "2021-10-20", "close": 469.77, "volume": 1353062.0}, {"date": "2021-10-21", "close": 477.23, "volume": 1423275.0}, {"date": "2021-10-22", "close": 481.99, "volume": 1710335.0}, {"date": "2021-10-25", "close": 490.1, "volume": 1903424.0}, {"date": "2021-10-26", "close": 485.53, "volume": 2378585.0}, {"date": "2021-10-27", "close": 489.11, "volume": 1741794.0}, {"date": "2021-10-28", "close": 490.53, "volume": 1362377.0}, {"date": "2021-10-29", "close": 491.54, "volume": 2471597.0}, {"date": "2021-11-01", "close": 491.87, "volume": 1548739.0}, {"date": "2021-11-02", "close": 496.99, "volume": 2012216.0}, {"date": "2021-11-03", "close": 502.33, "volume": 1856258.0}, {"date": "2021-11-04", "close": 515.62, "volume": 2615013.0}, {"date": "2021-11-05", "close": 513.12, "volume": 2071735.0}, {"date": "2021-11-08", "close": 503.81, "volume": 2834829.0}, {"date": "2021-11-09", "close": 508.71, "volume": 1881803.0}, {"date": "2021-11-10", "close": 505.51, "volume": 1226628.0}, {"date": "2021-11-11", "close": 512.18, "volume": 1227331.0}, {"date": "2021-11-12", "close": 517.17, "volume": 1780234.0}, {"date": "2021-11-15", "close": 519.89, "volume": 1392349.0}, {"date": "2021-11-16", "close": 526.72, "volume": 1690708.0}, {"date": "2021-11-17", "close": 526.29, "volume": 1609406.0}, {"date": "2021-11-18", "close": 529.37, "volume": 1664995.0}, {"date": "2021-11-19", "close": 533.79, "volume": 1913681.0}, {"date": "2021-11-22", "close": 539.65, "volume": 2192217.0}, {"date": "2021-11-23", "close": 545.26, "volume": 2147338.0}, {"date": "2021-11-24", "close": 549.73, "volume": 2316441.0}, {"date": "2021-11-26", "close": 546.13, "volume": 1844761.0}, {"date": "2021-11-29", "close": 554.88, "volume": 2919138.0}, {"date": "2021-11-30", "close": 539.38, "volume": 4244205.0}, {"date": "2021-12-01", "close": 529.84, "volume": 2882122.0}, {"date": "2021-12-02", "close": 525.51, "volume": 3277509.0}, {"date": "2021-12-03", "close": 528.93, "volume": 2984376.0}, {"date": "2021-12-06", "close": 533.2, "volume": 2432878.0}, {"date": "2021-12-07", "close": 542.02, "volume": 2579798.0}, {"date": "2021-12-08", "close": 530.11, "volume": 3037531.0}, {"date": "2021-12-09", "close": 524.33, "volume": 3200453.0}, {"date": "2021-12-10", "close": 558.82, "volume": 6333637.0}, {"date": "2021-12-13", "close": 557.22, "volume": 3415151.0}, {"date": "2021-12-14", "close": 545.34, "volume": 3494356.0}, {"date": "2021-12-15", "close": 565.48, "volume": 2937123.0}, {"date": "2021-12-16", "close": 552.63, "volume": 2683030.0}, {"date": "2021-12-17", "close": 547.61, "volume": 5756845.0}, {"date": "2021-12-20", "close": 548.56, "volume": 2033574.0}, {"date": "2021-12-21", "close": 545.43, "volume": 2472780.0}, {"date": "2021-12-22", "close": 549.67, "volume": 1454497.0}, {"date": "2021-12-23", "close": 550.37, "volume": 1758107.0}, {"date": "2021-12-27", "close": 563.47, "volume": 2263508.0}, {"date": "2021-12-28", "close": 564.64, "volume": 1157520.0}, {"date": "2021-12-29", "close": 567.77, "volume": 1753038.0}, {"date": "2021-12-30", "close": 563.91, "volume": 1338748.0}, {"date": "2021-12-31", "close": 567.7, "volume": 1509196.0}, {"date": "2022-01-03", "close": 566.71, "volume": 2715113.0}, {"date": "2022-01-04", "close": 564.23, "volume": 2097484.0}, {"date": "2022-01-05", "close": 549.92, "volume": 2887485.0}, {"date": "2022-01-06", "close": 549.8, "volume": 2503087.0}, {"date": "2022-01-07", "close": 536.18, "volume": 2323920.0}, {"date": "2022-01-10", "close": 518.8, "volume": 4916769.0}, {"date": "2022-01-11", "close": 522.03, "volume": 2457299.0}, {"date": "2022-01-12", "close": 525.8, "volume": 1729540.0}, {"date": "2022-01-13", "close": 516.88, "volume": 2428072.0}, {"date": "2022-01-14", "close": 502.99, "volume": 3872496.0}, {"date": "2022-01-18", "close": 488.07, "volume": 3803545.0}, {"date": "2022-01-19", "close": 490.16, "volume": 2709384.0}, {"date": "2022-01-20", "close": 482.82, "volume": 2893721.0}, {"date": "2022-01-21", "close": 481.61, "volume": 3295582.0}, {"date": "2022-01-24", "close": 488.9, "volume": 4423868.0}, {"date": "2022-01-25", "close": 477.32, "volume": 3076814.0}, {"date": "2022-01-26", "close": 483.47, "volume": 3074881.0}, {"date": "2022-01-27", "close": 482.52, "volume": 2374116.0}, {"date": "2022-01-28", "close": 492.43, "volume": 1918479.0}, {"date": "2022-01-31", "close": 505.13, "volume": 2480656.0}, {"date": "2022-02-01", "close": 508.41, "volume": 2347161.0}, {"date": "2022-02-02", "close": 522.02, "volume": 2547552.0}, {"date": "2022-02-03", "close": 521.77, "volume": 2665116.0}, {"date": "2022-02-04", "close": 519.77, "volume": 2387434.0}, {"date": "2022-02-07", "close": 515.89, "volume": 1863560.0}, {"date": "2022-02-08", "close": 521.15, "volume": 1461959.0}, {"date": "2022-02-09", "close": 528.83, "volume": 2256668.0}, {"date": "2022-02-10", "close": 518.48, "volume": 2558857.0}, {"date": "2022-02-11", "close": 509.67, "volume": 2349695.0}, {"date": "2022-02-14", "close": 506.56, "volume": 1749565.0}, {"date": "2022-02-15", "close": 513.92, "volume": 1984779.0}, {"date": "2022-02-16", "close": 512.4, "volume": 1770754.0}, {"date": "2022-02-17", "close": 515.01, "volume": 2022828.0}, {"date": "2022-02-18", "close": 512.67, "volume": 2154742.0}, {"date": "2022-02-22", "close": 502.18, "volume": 2451796.0}, {"date": "2022-02-23", "close": 495.26, "volume": 2021429.0}, {"date": "2022-02-24", "close": 505.58, "volume": 2859804.0}, {"date": "2022-02-25", "close": 517.49, "volume": 2002964.0}, {"date": "2022-02-28", "close": 519.25, "volume": 2408949.0}, {"date": "2022-03-01", "close": 522.93, "volume": 2316018.0}, {"date": "2022-03-02", "close": 528.0, "volume": 2571468.0}, {"date": "2022-03-03", "close": 533.05, "volume": 3851836.0}, {"date": "2022-03-04", "close": 525.5, "volume": 4418923.0}, {"date": "2022-03-07", "close": 528.52, "volume": 3896920.0}, {"date": "2022-03-08", "close": 523.36, "volume": 3649663.0}, {"date": "2022-03-09", "close": 527.65, "volume": 2789706.0}, {"date": "2022-03-10", "close": 532.72, "volume": 1777660.0}, {"date": "2022-03-11", "close": 527.42, "volume": 1735112.0}, {"date": "2022-03-14", "close": 525.95, "volume": 1950008.0}, {"date": "2022-03-15", "close": 542.32, "volume": 2547887.0}, {"date": "2022-03-16", "close": 543.39, "volume": 3017225.0}, {"date": "2022-03-17", "close": 552.79, "volume": 1974206.0}, {"date": "2022-03-18", "close": 561.35, "volume": 3597825.0}, {"date": "2022-03-21", "close": 555.53, "volume": 3136860.0}, {"date": "2022-03-22", "close": 559.42, "volume": 1777494.0}, {"date": "2022-03-23", "close": 554.02, "volume": 1546756.0}, {"date": "2022-03-24", "close": 558.11, "volume": 1614151.0}, {"date": "2022-03-25", "close": 555.71, "volume": 1975990.0}, {"date": "2022-03-28", "close": 565.21, "volume": 2056125.0}, {"date": "2022-03-29", "close": 569.98, "volume": 2005367.0}, {"date": "2022-03-30", "close": 576.47, "volume": 2086497.0}, {"date": "2022-03-31", "close": 575.85, "volume": 3439768.0}, {"date": "2022-04-01", "close": 575.57, "volume": 1933507.0}, {"date": "2022-04-04", "close": 575.13, "volume": 2202421.0}, {"date": "2022-04-05", "close": 575.32, "volume": 1826816.0}, {"date": "2022-04-06", "close": 584.79, "volume": 2646237.0}, {"date": "2022-04-07", "close": 608.05, "volume": 4804249.0}, {"date": "2022-04-08", "close": 600.04, "volume": 3230210.0}, {"date": "2022-04-11", "close": 584.67, "volume": 2792714.0}, {"date": "2022-04-12", "close": 581.36, "volume": 2141958.0}, {"date": "2022-04-13", "close": 591.09, "volume": 2211841.0}, {"date": "2022-04-14", "close": 590.39, "volume": 2206167.0}, {"date": "2022-04-18", "close": 582.12, "volume": 2161925.0}, {"date": "2022-04-19", "close": 594.3, "volume": 2327834.0}, {"date": "2022-04-20", "close": 603.53, "volume": 1793337.0}, {"date": "2022-04-21", "close": 591.74, "volume": 2027947.0}, {"date": "2022-04-22", "close": 571.7, "volume": 2878169.0}, {"date": "2022-04-25", "close": 568.21, "volume": 3154501.0}, {"date": "2022-04-26", "close": 553.76, "volume": 2057352.0}, {"date": "2022-04-27", "close": 554.08, "volume": 2261581.0}, {"date": "2022-04-28", "close": 562.0, "volume": 2118683.0}, {"date": "2022-04-29", "close": 531.72, "volume": 2968024.0}, {"date": "2022-05-02", "close": 528.95, "volume": 3303362.0}, {"date": "2022-05-03", "close": 528.08, "volume": 2398040.0}, {"date": "2022-05-04", "close": 544.43, "volume": 2465206.0}, {"date": "2022-05-05", "close": 517.32, "volume": 3977041.0}, {"date": "2022-05-06", "close": 503.36, "volume": 3560758.0}, {"date": "2022-05-09", "close": 498.83, "volume": 3292742.0}, {"date": "2022-05-10", "close": 501.46, "volume": 2729398.0}, {"date": "2022-05-11", "close": 489.08, "volume": 2782894.0}, {"date": "2022-05-12", "close": 486.18, "volume": 2829489.0}, {"date": "2022-05-13", "close": 497.27, "volume": 2338637.0}, {"date": "2022-05-16", "close": 494.53, "volume": 1579715.0}, {"date": "2022-05-17", "close": 490.47, "volume": 2602815.0}, {"date": "2022-05-18", "close": 429.4, "volume": 9511603.0}, {"date": "2022-05-19", "close": 422.93, "volume": 5839640.0}, {"date": "2022-05-20", "close": 416.43, "volume": 5115014.0}, {"date": "2022-05-23", "close": 429.48, "volume": 3687167.0}, {"date": "2022-05-24", "close": 437.71, "volume": 3473424.0}, {"date": "2022-05-25", "close": 440.11, "volume": 3225105.0}, {"date": "2022-05-26", "close": 464.99, "volume": 5917606.0}, {"date": "2022-05-27", "close": 470.76, "volume": 5719609.0}, {"date": "2022-05-31", "close": 466.22, "volume": 4424541.0}, {"date": "2022-06-01", "close": 456.99, "volume": 2319395.0}, {"date": "2022-06-02", "close": 487.61, "volume": 4950575.0}, {"date": "2022-06-03", "close": 476.25, "volume": 2857437.0}, {"date": "2022-06-06", "close": 472.47, "volume": 2297043.0}, {"date": "2022-06-07", "close": 471.78, "volume": 2435455.0}, {"date": "2022-06-08", "close": 467.99, "volume": 1697022.0}, {"date": "2022-06-09", "close": 472.05, "volume": 3087499.0}, {"date": "2022-06-10", "close": 463.31, "volume": 2551932.0}, {"date": "2022-06-13", "close": 452.25, "volume": 3113404.0}, {"date": "2022-06-14", "close": 454.8, "volume": 2224642.0}, {"date": "2022-06-15", "close": 458.79, "volume": 2250190.0}, {"date": "2022-06-16", "close": 451.76, "volume": 2906555.0}, {"date": "2022-06-17", "close": 446.69, "volume": 3623435.0}, {"date": "2022-06-21", "close": 463.11, "volume": 2420616.0}, {"date": "2022-06-22", "close": 459.96, "volume": 1827536.0}, {"date": "2022-06-23", "close": 475.0, "volume": 2030070.0}, {"date": "2022-06-24", "close": 484.37, "volume": 2862608.0}, {"date": "2022-06-27", "close": 481.75, "volume": 2034692.0}, {"date": "2022-06-28", "close": 468.61, "volume": 1761731.0}, {"date": "2022-06-29", "close": 469.84, "volume": 1275598.0}, {"date": "2022-06-30", "close": 479.28, "volume": 3852375.0}, {"date": "2022-07-01", "close": 485.76, "volume": 2660404.0}, {"date": "2022-07-05", "close": 488.26, "volume": 2490345.0}, {"date": "2022-07-06", "close": 492.65, "volume": 2262272.0}, {"date": "2022-07-07", "close": 494.95, "volume": 2125209.0}, {"date": "2022-07-08", "close": 501.54, "volume": 2607818.0}, {"date": "2022-07-11", "close": 498.9, "volume": 1891484.0}, {"date": "2022-07-12", "close": 490.57, "volume": 1775346.0}, {"date": "2022-07-13", "close": 492.22, "volume": 2008384.0}, {"date": "2022-07-14", "close": 511.94, "volume": 3715592.0}, {"date": "2022-07-15", "close": 522.95, "volume": 4265057.0}, {"date": "2022-07-18", "close": 516.3, "volume": 2464070.0}, {"date": "2022-07-19", "close": 520.23, "volume": 2391003.0}, {"date": "2022-07-20", "close": 524.2, "volume": 1740735.0}, {"date": "2022-07-21", "close": 529.46, "volume": 1716080.0}, {"date": "2022-07-22", "close": 529.72, "volume": 1800760.0}, {"date": "2022-07-25", "close": 529.14, "volume": 1452731.0}, {"date": "2022-07-26", "close": 511.93, "volume": 3334847.0}, {"date": "2022-07-27", "close": 522.31, "volume": 2060140.0}, {"date": "2022-07-28", "close": 536.18, "volume": 2083253.0}, {"date": "2022-07-29", "close": 541.3, "volume": 2131516.0}, {"date": "2022-08-01", "close": 546.81, "volume": 2256005.0}, {"date": "2022-08-02", "close": 543.46, "volume": 1984204.0}, {"date": "2022-08-03", "close": 547.01, "volume": 1693324.0}, {"date": "2022-08-04", "close": 543.28, "volume": 2000678.0}, {"date": "2022-08-05", "close": 540.67, "volume": 1711488.0}, {"date": "2022-08-08", "close": 541.9, "volume": 1345699.0}, {"date": "2022-08-09", "close": 535.82, "volume": 1877305.0}, {"date": "2022-08-10", "close": 539.82, "volume": 2336567.0}, {"date": "2022-08-11", "close": 532.2, "volume": 2340166.0}, {"date": "2022-08-12", "close": 537.21, "volume": 1918238.0}, {"date": "2022-08-15", "close": 545.75, "volume": 1847952.0}, {"date": "2022-08-16", "close": 553.02, "volume": 2497958.0}, {"date": "2022-08-17", "close": 556.32, "volume": 1835240.0}, {"date": "2022-08-18", "close": 560.96, "volume": 1619184.0}, {"date": "2022-08-19", "close": 554.53, "volume": 1616955.0}, {"date": "2022-08-22", "close": 545.47, "volume": 1860941.0}, {"date": "2022-08-23", "close": 542.07, "volume": 1358979.0}, {"date": "2022-08-24", "close": 543.22, "volume": 1145789.0}, {"date": "2022-08-25", "close": 550.77, "volume": 1483254.0}, {"date": "2022-08-26", "close": 531.82, "volume": 1886777.0}, {"date": "2022-08-29", "close": 531.06, "volume": 1579865.0}, {"date": "2022-08-30", "close": 524.14, "volume": 1872679.0}, {"date": "2022-08-31", "close": 522.1, "volume": 2179809.0}, {"date": "2022-09-01", "close": 529.17, "volume": 2280642.0}, {"date": "2022-09-02", "close": 519.11, "volume": 1901738.0}, {"date": "2022-09-06", "close": 518.9, "volume": 1933504.0}, {"date": "2022-09-07", "close": 529.64, "volume": 1827910.0}, {"date": "2022-09-08", "close": 529.12, "volume": 1600759.0}, {"date": "2022-09-09", "close": 536.58, "volume": 1931148.0}, {"date": "2022-09-12", "close": 539.52, "volume": 1522447.0}, {"date": "2022-09-13", "close": 510.3, "volume": 2881436.0}, {"date": "2022-09-14", "close": 508.0, "volume": 2007258.0}, {"date": "2022-09-15", "close": 503.5, "volume": 1749609.0}, {"date": "2022-09-16", "close": 504.14, "volume": 3004815.0}, {"date": "2022-09-19", "close": 506.57, "volume": 1441346.0}, {"date": "2022-09-20", "close": 499.52, "volume": 1843072.0}, {"date": "2022-09-21", "close": 493.07, "volume": 2082552.0}, {"date": "2022-09-22", "close": 487.17, "volume": 3133113.0}, {"date": "2022-09-23", "close": 466.4, "volume": 5377805.0}, {"date": "2022-09-26", "close": 480.3, "volume": 4001938.0}, {"date": "2022-09-27", "close": 478.3, "volume": 2412425.0}, {"date": "2022-09-28", "close": 488.29, "volume": 2419497.0}, {"date": "2022-09-29", "close": 478.98, "volume": 1963927.0}, {"date": "2022-09-30", "close": 472.27, "volume": 2436707.0}, {"date": "2022-10-03", "close": 477.73, "volume": 2338532.0}, {"date": "2022-10-04", "close": 486.13, "volume": 2175570.0}, {"date": "2022-10-05", "close": 480.32, "volume": 1587657.0}, {"date": "2022-10-06", "close": 482.49, "volume": 2430699.0}, {"date": "2022-10-07", "close": 468.15, "volume": 2568079.0}, {"date": "2022-10-10", "close": 466.31, "volume": 1616272.0}, {"date": "2022-10-11", "close": 472.02, "volume": 2341373.0}, {"date": "2022-10-12", "close": 466.38, "volume": 2043932.0}, {"date": "2022-10-13", "close": 467.99, "volume": 3390881.0}, {"date": "2022-10-14", "close": 454.65, "volume": 2304733.0}, {"date": "2022-10-17", "close": 464.17, "volume": 2097535.0}, {"date": "2022-10-18", "close": 473.27, "volume": 1863980.0}, {"date": "2022-10-19", "close": 471.43, "volume": 1207647.0}, {"date": "2022-10-20", "close": 464.62, "volume": 1709509.0}, {"date": "2022-10-21", "close": 478.18, "volume": 2508437.0}, {"date": "2022-10-24", "close": 496.97, "volume": 2366235.0}, {"date": "2022-10-25", "close": 499.06, "volume": 2130859.0}, {"date": "2022-10-26", "close": 499.45, "volume": 2089915.0}, {"date": "2022-10-27", "close": 496.54, "volume": 1576567.0}, {"date": "2022-10-28", "close": 510.87, "volume": 2369348.0}, {"date": "2022-10-31", "close": 501.5, "volume": 2192211.0}, {"date": "2022-11-01", "close": 499.96, "volume": 1586311.0}, {"date": "2022-11-02", "close": 483.51, "volume": 2467966.0}, {"date": "2022-11-03", "close": 486.29, "volume": 2010383.0}, {"date": "2022-11-04", "close": 486.41, "volume": 1987258.0}, {"date": "2022-11-07", "close": 488.55, "volume": 2036031.0}, {"date": "2022-11-08", "close": 492.76, "volume": 1709907.0}, {"date": "2022-11-09", "close": 489.97, "volume": 1640520.0}, {"date": "2022-11-10", "close": 513.13, "volume": 3098317.0}, {"date": "2022-11-11", "close": 515.47, "volume": 2393502.0}, {"date": "2022-11-14", "close": 509.68, "volume": 1820240.0}, {"date": "2022-11-15", "close": 526.47, "volume": 2502189.0}, {"date": "2022-11-16", "close": 524.11, "volume": 1833590.0}, {"date": "2022-11-17", "close": 521.32, "volume": 1903715.0}, {"date": "2022-11-18", "close": 523.67, "volume": 1584684.0}, {"date": "2022-11-21", "close": 523.37, "volume": 1268524.0}, {"date": "2022-11-22", "close": 531.95, "volume": 1809067.0}, {"date": "2022-11-23", "close": 534.49, "volume": 1288249.0}, {"date": "2022-11-25", "close": 533.66, "volume": 744222.0}, {"date": "2022-11-28", "close": 530.92, "volume": 1684701.0}, {"date": "2022-11-29", "close": 528.96, "volume": 1685739.0}, {"date": "2022-11-30", "close": 539.25, "volume": 3601779.0}, {"date": "2022-12-01", "close": 503.86, "volume": 6970367.0}, {"date": "2022-12-02", "close": 494.53, "volume": 3632096.0}, {"date": "2022-12-05", "close": 488.66, "volume": 2455346.0}, {"date": "2022-12-06", "close": 481.16, "volume": 2995894.0}, {"date": "2022-12-07", "close": 481.97, "volume": 2072597.0}, {"date": "2022-12-08", "close": 481.42, "volume": 2901019.0}, {"date": "2022-12-09", "close": 483.02, "volume": 4211132.0}, {"date": "2022-12-12", "close": 487.68, "volume": 2276351.0}, {"date": "2022-12-13", "close": 488.2, "volume": 2626732.0}, {"date": "2022-12-14", "close": 483.52, "volume": 2145018.0}, {"date": "2022-12-15", "close": 463.91, "volume": 3439381.0}, {"date": "2022-12-16", "close": 461.45, "volume": 4909204.0}, {"date": "2022-12-19", "close": 458.63, "volume": 1939248.0}, {"date": "2022-12-20", "close": 457.82, "volume": 1993675.0}, {"date": "2022-12-21", "close": 462.06, "volume": 1462351.0}, {"date": "2022-12-22", "close": 458.71, "volume": 1907717.0}, {"date": "2022-12-23", "close": 462.65, "volume": 1229523.0}, {"date": "2022-12-27", "close": 458.5, "volume": 1230839.0}, {"date": "2022-12-28", "close": 452.99, "volume": 1324141.0}, {"date": "2022-12-29", "close": 456.53, "volume": 1464967.0}, {"date": "2022-12-30", "close": 456.5, "volume": 1803243.0}, {"date": "2023-01-03", "close": 453.28, "volume": 1978075.0}, {"date": "2023-01-04", "close": 456.56, "volume": 2097322.0}, {"date": "2023-01-05", "close": 450.19, "volume": 2169298.0}, {"date": "2023-01-06", "close": 482.87, "volume": 5174491.0}, {"date": "2023-01-09", "close": 478.75, "volume": 2384764.0}, {"date": "2023-01-10", "close": 481.4, "volume": 1649860.0}, {"date": "2023-01-11", "close": 484.31, "volume": 1576394.0}, {"date": "2023-01-12", "close": 482.43, "volume": 1628205.0}, {"date": "2023-01-13", "close": 485.25, "volume": 1405912.0}, {"date": "2023-01-17", "close": 486.77, "volume": 1539915.0}, {"date": "2023-01-18", "close": 479.47, "volume": 1925470.0}, {"date": "2023-01-19", "close": 469.49, "volume": 1919451.0}, {"date": "2023-01-20", "close": 480.11, "volume": 2588637.0}, {"date": "2023-01-23", "close": 492.61, "volume": 2709439.0}, {"date": "2023-01-24", "close": 492.11, "volume": 1510226.0}, {"date": "2023-01-25", "close": 490.88, "volume": 1329768.0}, {"date": "2023-01-26", "close": 498.3, "volume": 1576405.0}, {"date": "2023-01-27", "close": 503.29, "volume": 2034069.0}, {"date": "2023-01-30", "close": 503.28, "volume": 1855941.0}, {"date": "2023-01-31", "close": 511.14, "volume": 1924081.0}, {"date": "2023-02-01", "close": 517.91, "volume": 2080208.0}, {"date": "2023-02-02", "close": 523.43, "volume": 2287366.0}, {"date": "2023-02-03", "close": 514.8, "volume": 1844148.0}, {"date": "2023-02-06", "close": 515.59, "volume": 1740105.0}, {"date": "2023-02-07", "close": 516.53, "volume": 1927275.0}, {"date": "2023-02-08", "close": 503.81, "volume": 2062928.0}, {"date": "2023-02-09", "close": 500.63, "volume": 1517341.0}, {"date": "2023-02-10", "close": 499.99, "volume": 1536847.0}, {"date": "2023-02-13", "close": 506.45, "volume": 1452837.0}, {"date": "2023-02-14", "close": 503.22, "volume": 1257327.0}, {"date": "2023-02-15", "close": 511.28, "volume": 1423417.0}, {"date": "2023-02-16", "close": 504.1, "volume": 1455951.0}, {"date": "2023-02-17", "close": 507.48, "volume": 1340437.0}, {"date": "2023-02-21", "close": 501.74, "volume": 1811982.0}, {"date": "2023-02-22", "close": 497.39, "volume": 1331969.0}, {"date": "2023-02-23", "close": 493.14, "volume": 1546431.0}, {"date": "2023-02-24", "close": 488.61, "volume": 1587611.0}, {"date": "2023-02-27", "close": 487.03, "volume": 1501749.0}, {"date": "2023-02-28", "close": 484.18, "volume": 1918221.0}, {"date": "2023-03-01", "close": 478.67, "volume": 1759327.0}, {"date": "2023-03-02", "close": 485.69, "volume": 2407400.0}, {"date": "2023-03-03", "close": 475.26, "volume": 5354214.0}, {"date": "2023-03-06", "close": 483.08, "volume": 3104742.0}, {"date": "2023-03-07", "close": 485.15, "volume": 2659077.0}, {"date": "2023-03-08", "close": 486.04, "volume": 1548504.0}, {"date": "2023-03-09", "close": 479.52, "volume": 1629402.0}, {"date": "2023-03-10", "close": 471.14, "volume": 2123002.0}, {"date": "2023-03-13", "close": 472.0, "volume": 1799597.0}, {"date": "2023-03-14", "close": 481.92, "volume": 2422900.0}, {"date": "2023-03-15", "close": 485.66, "volume": 2226309.0}, {"date": "2023-03-16", "close": 487.26, "volume": 1980652.0}, {"date": "2023-03-17", "close": 487.05, "volume": 3959291.0}, {"date": "2023-03-20", "close": 489.29, "volume": 1624017.0}, {"date": "2023-03-21", "close": 490.85, "volume": 1663959.0}, {"date": "2023-03-22", "close": 487.52, "volume": 1299654.0}, {"date": "2023-03-23", "close": 487.76, "volume": 1566000.0}, {"date": "2023-03-24", "close": 495.27, "volume": 1636784.0}, {"date": "2023-03-27", "close": 493.22, "volume": 1452077.0}, {"date": "2023-03-28", "close": 486.77, "volume": 1407839.0}, {"date": "2023-03-29", "close": 490.87, "volume": 1642982.0}, {"date": "2023-03-30", "close": 491.48, "volume": 1545533.0}, {"date": "2023-03-31", "close": 496.87, "volume": 2082044.0}, {"date": "2023-04-03", "close": 497.03, "volume": 1804653.0}, {"date": "2023-04-04", "close": 497.73, "volume": 1913281.0}, {"date": "2023-04-05", "close": 497.13, "volume": 1941503.0}, {"date": "2023-04-06", "close": 485.98, "volume": 4114702.0}, {"date": "2023-04-10", "close": 493.83, "volume": 1653593.0}, {"date": "2023-04-11", "close": 498.65, "volume": 1547381.0}, {"date": "2023-04-12", "close": 489.35, "volume": 2063696.0}, {"date": "2023-04-13", "close": 497.89, "volume": 1600513.0}, {"date": "2023-04-14", "close": 491.3, "volume": 1675297.0}, {"date": "2023-04-17", "close": 493.94, "volume": 1411760.0}, {"date": "2023-04-18", "close": 496.9, "volume": 1339585.0}, {"date": "2023-04-19", "close": 496.03, "volume": 1098758.0}, {"date": "2023-04-20", "close": 505.58, "volume": 2936493.0}, {"date": "2023-04-21", "close": 506.35, "volume": 1508643.0}, {"date": "2023-04-24", "close": 511.42, "volume": 1374117.0}, {"date": "2023-04-25", "close": 503.17, "volume": 1789883.0}, {"date": "2023-04-26", "close": 494.66, "volume": 1441855.0}, {"date": "2023-04-27", "close": 501.27, "volume": 1361583.0}, {"date": "2023-04-28", "close": 503.22, "volume": 1170249.0}, {"date": "2023-05-01", "close": 493.59, "volume": 2203182.0}, {"date": "2023-05-02", "close": 494.81, "volume": 1940805.0}, {"date": "2023-05-03", "close": 490.06, "volume": 1426432.0}, {"date": "2023-05-04", "close": 490.34, "volume": 1487048.0}, {"date": "2023-05-05", "close": 499.06, "volume": 1709239.0}, {"date": "2023-05-08", "close": 499.06, "volume": 1015210.0}, {"date": "2023-05-09", "close": 500.79, "volume": 1571815.0}, {"date": "2023-05-10", "close": 499.66, "volume": 1257622.0}, {"date": "2023-05-11", "close": 501.89, "volume": 1046730.0}, {"date": "2023-05-12", "close": 504.07, "volume": 1472794.0}, {"date": "2023-05-15", "close": 502.04, "volume": 1135682.0}, {"date": "2023-05-16", "close": 496.15, "volume": 1230357.0}, {"date": "2023-05-17", "close": 495.0, "volume": 2069473.0}, {"date": "2023-05-18", "close": 498.1, "volume": 2298859.0}, {"date": "2023-05-19", "close": 496.52, "volume": 1635036.0}, {"date": "2023-05-22", "close": 491.87, "volume": 1943758.0}, {"date": "2023-05-23", "close": 484.87, "volume": 1800161.0}, {"date": "2023-05-24", "close": 482.76, "volume": 1600596.0}, {"date": "2023-05-25", "close": 486.55, "volume": 3421937.0}, {"date": "2023-05-26", "close": 507.26, "volume": 5302638.0}, {"date": "2023-05-30", "close": 508.03, "volume": 2544804.0}, {"date": "2023-05-31", "close": 511.56, "volume": 3320765.0}, {"date": "2023-06-01", "close": 512.6, "volume": 2407734.0}, {"date": "2023-06-02", "close": 512.59, "volume": 2284798.0}, {"date": "2023-06-05", "close": 518.25, "volume": 2023528.0}, {"date": "2023-06-06", "close": 516.26, "volume": 1410270.0}, {"date": "2023-06-07", "close": 511.23, "volume": 1784661.0}, {"date": "2023-06-08", "close": 520.09, "volume": 1530979.0}, {"date": "2023-06-09", "close": 517.28, "volume": 1287649.0}, {"date": "2023-06-12", "close": 520.97, "volume": 1405065.0}, {"date": "2023-06-13", "close": 522.02, "volume": 1204672.0}, {"date": "2023-06-14", "close": 527.2, "volume": 1841361.0}, {"date": "2023-06-15", "close": 529.18, "volume": 1871610.0}, {"date": "2023-06-16", "close": 523.65, "volume": 3147777.0}, {"date": "2023-06-20", "close": 519.7, "volume": 1684741.0}, {"date": "2023-06-21", "close": 519.62, "volume": 1273579.0}, {"date": "2023-06-22", "close": 524.2, "volume": 1114175.0}, {"date": "2023-06-23", "close": 524.44, "volume": 1434348.0}, {"date": "2023-06-26", "close": 523.42, "volume": 1278456.0}, {"date": "2023-06-27", "close": 530.33, "volume": 1673558.0}, {"date": "2023-06-28", "close": 532.8, "volume": 1245157.0}, {"date": "2023-06-29", "close": 531.69, "volume": 1121756.0}, {"date": "2023-06-30", "close": 538.38, "volume": 2222116.0}, {"date": "2023-07-03", "close": 541.04, "volume": 950547.0}, {"date": "2023-07-05", "close": 541.13, "volume": 1632415.0}, {"date": "2023-07-06", "close": 537.37, "volume": 1752931.0}, {"date": "2023-07-07", "close": 525.05, "volume": 2740555.0}, {"date": "2023-07-10", "close": 527.01, "volume": 1955628.0}, {"date": "2023-07-11", "close": 529.64, "volume": 1262318.0}, {"date": "2023-07-12", "close": 538.0, "volume": 1960548.0}, {"date": "2023-07-13", "close": 538.45, "volume": 1647200.0}, {"date": "2023-07-14", "close": 546.7, "volume": 1828704.0}, {"date": "2023-07-17", "close": 552.96, "volume": 1910253.0}, {"date": "2023-07-18", "close": 553.59, "volume": 1779168.0}, {"date": "2023-07-19", "close": 554.11, "volume": 1261093.0}, {"date": "2023-07-20", "close": 556.96, "volume": 1732780.0}, {"date": "2023-07-21", "close": 557.86, "volume": 5264337.0}, {"date": "2023-07-24", "close": 563.93, "volume": 2087252.0}, {"date": "2023-07-25", "close": 565.19, "volume": 1602739.0}, {"date": "2023-07-26", "close": 566.17, "volume": 1306402.0}, {"date": "2023-07-27", "close": 561.83, "volume": 1485269.0}, {"date": "2023-07-28", "close": 563.32, "volume": 1371583.0}, {"date": "2023-07-31", "close": 560.67, "volume": 1366148.0}, {"date": "2023-08-01", "close": 555.47, "volume": 1446026.0}, {"date": "2023-08-02", "close": 552.35, "volume": 1636012.0}, {"date": "2023-08-03", "close": 557.69, "volume": 1464010.0}, {"date": "2023-08-04", "close": 552.04, "volume": 1141952.0}, {"date": "2023-08-07", "close": 558.41, "volume": 1015378.0}, {"date": "2023-08-08", "close": 556.12, "volume": 1020524.0}, {"date": "2023-08-09", "close": 559.7, "volume": 1471780.0}, {"date": "2023-08-10", "close": 561.49, "volume": 1107233.0}, {"date": "2023-08-11", "close": 562.96, "volume": 1043176.0}, {"date": "2023-08-14", "close": 561.47, "volume": 1247567.0}, {"date": "2023-08-15", "close": 558.51, "volume": 1124458.0}, {"date": "2023-08-16", "close": 559.05, "volume": 1340290.0}, {"date": "2023-08-17", "close": 547.11, "volume": 1941923.0}, {"date": "2023-08-18", "close": 544.94, "volume": 1878090.0}, {"date": "2023-08-21", "close": 543.21, "volume": 2076349.0}, {"date": "2023-08-22", "close": 538.37, "volume": 1286150.0}, {"date": "2023-08-23", "close": 540.86, "volume": 1295812.0}, {"date": "2023-08-24", "close": 531.71, "volume": 1587505.0}, {"date": "2023-08-25", "close": 534.01, "volume": 1511474.0}, {"date": "2023-08-28", "close": 536.19, "volume": 945776.0}, {"date": "2023-08-29", "close": 542.77, "volume": 1468521.0}, {"date": "2023-08-30", "close": 542.26, "volume": 1292815.0}, {"date": "2023-08-31", "close": 549.28, "volume": 2086507.0}, {"date": "2023-09-01", "close": 544.25, "volume": 1437729.0}, {"date": "2023-09-05", "close": 544.73, "volume": 1714296.0}, {"date": "2023-09-06", "close": 546.69, "volume": 1476602.0}, {"date": "2023-09-07", "close": 548.62, "volume": 1340191.0}, {"date": "2023-09-08", "close": 551.19, "volume": 1077496.0}, {"date": "2023-09-11", "close": 558.78, "volume": 1388639.0}, {"date": "2023-09-12", "close": 558.79, "volume": 1055620.0}, {"date": "2023-09-13", "close": 559.76, "volume": 1162710.0}, {"date": "2023-09-14", "close": 564.77, "volume": 1257325.0}, {"date": "2023-09-15", "close": 556.36, "volume": 2945317.0}, {"date": "2023-09-18", "close": 562.72, "volume": 1003221.0}, {"date": "2023-09-19", "close": 564.35, "volume": 1145422.0}, {"date": "2023-09-20", "close": 563.83, "volume": 1312150.0}, {"date": "2023-09-21", "close": 555.08, "volume": 1688396.0}, {"date": "2023-09-22", "close": 558.59, "volume": 1527941.0}, {"date": "2023-09-25", "close": 558.62, "volume": 1313326.0}, {"date": "2023-09-26", "close": 552.96, "volume": 2425106.0}, {"date": "2023-09-27", "close": 563.53, "volume": 4591429.0}, {"date": "2023-09-28", "close": 568.63, "volume": 2192427.0}, {"date": "2023-09-29", "close": 564.96, "volume": 1887507.0}, {"date": "2023-10-02", "close": 571.31, "volume": 1831713.0}, {"date": "2023-10-03", "close": 565.04, "volume": 2007373.0}, {"date": "2023-10-04", "close": 571.8, "volume": 1798756.0}, {"date": "2023-10-05", "close": 569.52, "volume": 1579732.0}, {"date": "2023-10-06", "close": 557.53, "volume": 4246692.0}, {"date": "2023-10-09", "close": 558.97, "volume": 1781511.0}, {"date": "2023-10-10", "close": 562.09, "volume": 2176975.0}, {"date": "2023-10-11", "close": 565.52, "volume": 1449996.0}, {"date": "2023-10-12", "close": 563.78, "volume": 1457979.0}, {"date": "2023-10-13", "close": 566.84, "volume": 1244163.0}, {"date": "2023-10-16", "close": 572.24, "volume": 1428517.0}, {"date": "2023-10-17", "close": 574.34, "volume": 1404801.0}, {"date": "2023-10-18", "close": 574.64, "volume": 1311893.0}, {"date": "2023-10-19", "close": 565.63, "volume": 2019564.0}, {"date": "2023-10-20", "close": 552.93, "volume": 2295445.0}, {"date": "2023-10-23", "close": 552.29, "volume": 1776509.0}, {"date": "2023-10-24", "close": 551.84, "volume": 1678622.0}, {"date": "2023-10-25", "close": 549.99, "volume": 1757470.0}, {"date": "2023-10-26", "close": 547.6, "volume": 1925263.0}, {"date": "2023-10-27", "close": 543.03, "volume": 1503322.0}, {"date": "2023-10-30", "close": 554.88, "volume": 1696182.0}, {"date": "2023-10-31", "close": 552.44, "volume": 1394661.0}, {"date": "2023-11-01", "close": 556.8, "volume": 1735315.0}, {"date": "2023-11-02", "close": 555.97, "volume": 2100573.0}, {"date": "2023-11-03", "close": 560.9, "volume": 1826753.0}, {"date": "2023-11-06", "close": 569.82, "volume": 2056898.0}, {"date": "2023-11-07", "close": 571.27, "volume": 1373229.0}, {"date": "2023-11-08", "close": 567.38, "volume": 1343554.0}, {"date": "2023-11-09", "close": 563.27, "volume": 1288443.0}, {"date": "2023-11-10", "close": 577.12, "volume": 1909263.0}, {"date": "2023-11-13", "close": 578.23, "volume": 1650942.0}, {"date": "2023-11-14", "close": 590.8, "volume": 2037639.0}, {"date": "2023-11-15", "close": 596.78, "volume": 2165104.0}, {"date": "2023-11-16", "close": 578.58, "volume": 2954653.0}, {"date": "2023-11-17", "close": 577.15, "volume": 1774272.0}, {"date": "2023-11-20", "close": 580.8, "volume": 1624460.0}, {"date": "2023-11-21", "close": 584.3, "volume": 1173710.0}, {"date": "2023-11-22", "close": 589.08, "volume": 1068932.0}, {"date": "2023-11-24", "close": 591.36, "volume": 645766.0}, {"date": "2023-11-27", "close": 594.9, "volume": 1627378.0}, {"date": "2023-11-28", "close": 594.0, "volume": 1286847.0}, {"date": "2023-11-29", "close": 587.86, "volume": 1319844.0}, {"date": "2023-11-30", "close": 592.74, "volume": 1755214.0}, {"date": "2023-12-01", "close": 596.25, "volume": 1475343.0}, {"date": "2023-12-04", "close": 599.08, "volume": 1624045.0}, {"date": "2023-12-05", "close": 605.35, "volume": 2349732.0}, {"date": "2023-12-06", "close": 607.43, "volume": 2234139.0}, {"date": "2023-12-07", "close": 610.95, "volume": 1690366.0}, {"date": "2023-12-08", "close": 610.78, "volume": 1502329.0}, {"date": "2023-12-11", "close": 623.86, "volume": 2139261.0}, {"date": "2023-12-12", "close": 629.5, "volume": 2374394.0}, {"date": "2023-12-13", "close": 642.0, "volume": 2436857.0}, {"date": "2023-12-14", "close": 630.78, "volume": 3839180.0}, {"date": "2023-12-15", "close": 658.82, "volume": 8807735.0}, {"date": "2023-12-18", "close": 681.24, "volume": 5733447.0}, {"date": "2023-12-19", "close": 677.74, "volume": 3437331.0}, {"date": "2023-12-20", "close": 661.0, "volume": 3782659.0}, {"date": "2023-12-21", "close": 665.16, "volume": 2388448.0}, {"date": "2023-12-22", "close": 671.6, "volume": 1641675.0}, {"date": "2023-12-26", "close": 674.62, "volume": 1774769.0}, {"date": "2023-12-27", "close": 666.8, "volume": 1875928.0}, {"date": "2023-12-28", "close": 663.1, "volume": 1496929.0}, {"date": "2023-12-29", "close": 660.08, "volume": 1947516.0}, {"date": "2024-01-02", "close": 650.65, "volume": 2657689.0}, {"date": "2024-01-03", "close": 644.69, "volume": 2612563.0}, {"date": "2024-01-04", "close": 648.35, "volume": 2171077.0}, {"date": "2024-01-05", "close": 656.01, "volume": 2233451.0}, {"date": "2024-01-08", "close": 661.69, "volume": 2245294.0}, {"date": "2024-01-09", "close": 667.18, "volume": 1886171.0}, {"date": "2024-01-10", "close": 672.76, "volume": 1801881.0}, {"date": "2024-01-11", "close": 673.58, "volume": 1670780.0}, {"date": "2024-01-12", "close": 683.24, "volume": 2388399.0}, {"date": "2024-01-16", "close": 681.49, "volume": 1626699.0}, {"date": "2024-01-17", "close": 684.19, "volume": 1786799.0}, {"date": "2024-01-18", "close": 687.31, "volume": 1900615.0}, {"date": "2024-01-19", "close": 694.97, "volume": 2267866.0}, {"date": "2024-01-22", "close": 692.51, "volume": 2452868.0}, {"date": "2024-01-23", "close": 687.59, "volume": 2208580.0}, {"date": "2024-01-24", "close": 686.51, "volume": 1946549.0}, {"date": "2024-01-25", "close": 679.9, "volume": 2751888.0}, {"date": "2024-01-26", "close": 686.88, "volume": 1825517.0}, {"date": "2024-01-29", "close": 694.01, "volume": 2215436.0}, {"date": "2024-01-30", "close": 700.74, "volume": 1610482.0}, {"date": "2024-01-31", "close": 694.88, "volume": 1928495.0}, {"date": "2024-02-01", "close": 704.48, "volume": 2039177.0}, {"date": "2024-02-02", "close": 709.48, "volume": 2377629.0}, {"date": "2024-02-05", "close": 711.16, "volume": 2276889.0}, {"date": "2024-02-06", "close": 710.79, "volume": 1920162.0}, {"date": "2024-02-07", "close": 719.78, "volume": 2145467.0}, {"date": "2024-02-08", "close": 724.16, "volume": 1918506.0}, {"date": "2024-02-09", "close": 723.4, "volume": 1426119.0}, {"date": "2024-02-12", "close": 722.41, "volume": 1572611.0}, {"date": "2024-02-13", "close": 714.25, "volume": 1951080.0}, {"date": "2024-02-14", "close": 722.18, "volume": 1472519.0}, {"date": "2024-02-15", "close": 724.51, "volume": 1264141.0}, {"date": "2024-02-16", "close": 723.99, "volume": 1764947.0}, {"date": "2024-02-20", "close": 725.69, "volume": 2407333.0}, {"date": "2024-02-21", "close": 723.02, "volume": 1565913.0}, {"date": "2024-02-22", "close": 734.4, "volume": 1801596.0}, {"date": "2024-02-23", "close": 737.93, "volume": 1265759.0}, {"date": "2024-02-26", "close": 745.35, "volume": 1707046.0}, {"date": "2024-02-27", "close": 744.71, "volume": 1471310.0}, {"date": "2024-02-28", "close": 747.96, "volume": 1364965.0}, {"date": "2024-02-29", "close": 743.89, "volume": 3361185.0}, {"date": "2024-03-01", "close": 749.44, "volume": 1678119.0}, {"date": "2024-03-04", "close": 759.18, "volume": 2133354.0}, {"date": "2024-03-05", "close": 759.95, "volume": 2353351.0}, {"date": "2024-03-06", "close": 773.24, "volume": 2400644.0}, {"date": "2024-03-07", "close": 785.59, "volume": 4187879.0}, {"date": "2024-03-08", "close": 725.56, "volume": 8590163.0}, {"date": "2024-03-11", "close": 714.08, "volume": 3762489.0}, {"date": "2024-03-12", "close": 736.88, "volume": 3727425.0}, {"date": "2024-03-13", "close": 734.2, "volume": 2270262.0}, {"date": "2024-03-14", "close": 731.95, "volume": 1826066.0}, {"date": "2024-03-15", "close": 725.63, "volume": 3390743.0}, {"date": "2024-03-18", "close": 731.54, "volume": 1595245.0}, {"date": "2024-03-19", "close": 732.17, "volume": 1322684.0}, {"date": "2024-03-20", "close": 740.72, "volume": 1398710.0}, {"date": "2024-03-21", "close": 742.56, "volume": 2106857.0}, {"date": "2024-03-22", "close": 734.8, "volume": 1794078.0}, {"date": "2024-03-25", "close": 730.96, "volume": 1604668.0}, {"date": "2024-03-26", "close": 730.98, "volume": 1353548.0}, {"date": "2024-03-27", "close": 732.08, "volume": 1246672.0}, {"date": "2024-03-28", "close": 732.63, "volume": 1713268.0}, {"date": "2024-04-01", "close": 721.24, "volume": 1600705.0}, {"date": "2024-04-02", "close": 711.3, "volume": 2326670.0}, {"date": "2024-04-03", "close": 705.69, "volume": 3205499.0}, {"date": "2024-04-04", "close": 704.88, "volume": 2252433.0}, {"date": "2024-04-05", "close": 713.72, "volume": 1552889.0}, {"date": "2024-04-08", "close": 711.81, "volume": 1459032.0}, {"date": "2024-04-09", "close": 718.59, "volume": 1388289.0}, {"date": "2024-04-10", "close": 722.58, "volume": 1832047.0}, {"date": "2024-04-11", "close": 732.35, "volume": 2107799.0}, {"date": "2024-04-12", "close": 731.31, "volume": 1481799.0}, {"date": "2024-04-15", "close": 718.28, "volume": 1808014.0}, {"date": "2024-04-16", "close": 715.97, "volume": 1412304.0}, {"date": "2024-04-17", "close": 715.19, "volume": 1376665.0}, {"date": "2024-04-18", "close": 711.25, "volume": 1846393.0}, {"date": "2024-04-19", "close": 709.51, "volume": 2190356.0}, {"date": "2024-04-22", "close": 715.46, "volume": 1437110.0}, {"date": "2024-04-23", "close": 722.68, "volume": 1176191.0}, {"date": "2024-04-24", "close": 723.89, "volume": 1206638.0}, {"date": "2024-04-25", "close": 721.86, "volume": 1613597.0}, {"date": "2024-04-26", "close": 729.18, "volume": 1524431.0}, {"date": "2024-04-29", "close": 726.33, "volume": 1526906.0}, {"date": "2024-04-30", "close": 722.9, "volume": 1734764.0}, {"date": "2024-05-01", "close": 722.22, "volume": 1609060.0}, {"date": "2024-05-02", "close": 732.44, "volume": 1826910.0}, {"date": "2024-05-03", "close": 743.9, "volume": 2323300.0}, {"date": "2024-05-06", "close": 756.45, "volume": 1773298.0}, {"date": "2024-05-07", "close": 771.31, "volume": 1897769.0}, {"date": "2024-05-08", "close": 763.41, "volume": 1511930.0}, {"date": "2024-05-09", "close": 779.04, "volume": 1716249.0}, {"date": "2024-05-10", "close": 787.19, "volume": 1652658.0}, {"date": "2024-05-13", "close": 775.15, "volume": 1596784.0}, {"date": "2024-05-14", "close": 777.9, "volume": 1327707.0}, {"date": "2024-05-15", "close": 787.04, "volume": 1661652.0}, {"date": "2024-05-16", "close": 793.07, "volume": 2000002.0}, {"date": "2024-05-17", "close": 795.81, "volume": 1309108.0}, {"date": "2024-05-20", "close": 793.0, "volume": 1347079.0}, {"date": "2024-05-21", "close": 800.93, "volume": 1375735.0}, {"date": "2024-05-22", "close": 801.86, "volume": 1192763.0}, {"date": "2024-05-23", "close": 796.34, "volume": 1519159.0}, {"date": "2024-05-24", "close": 809.73, "volume": 1622970.0}, {"date": "2024-05-28", "close": 813.17, "volume": 1986260.0}, {"date": "2024-05-29", "close": 806.52, "volume": 2282792.0}, {"date": "2024-05-30", "close": 815.34, "volume": 2288522.0}, {"date": "2024-05-31", "close": 809.89, "volume": 4360692.0}, {"date": "2024-06-03", "close": 815.39, "volume": 2008733.0}, {"date": "2024-06-04", "close": 827.39, "volume": 1754454.0}, {"date": "2024-06-05", "close": 834.3, "volume": 2080014.0}, {"date": "2024-06-06", "close": 842.64, "volume": 1734991.0}, {"date": "2024-06-07", "close": 845.58, "volume": 1593589.0}, {"date": "2024-06-10", "close": 848.34, "volume": 1402332.0}, {"date": "2024-06-11", "close": 849.31, "volume": 1690514.0}, {"date": "2024-06-12", "close": 847.81, "volume": 1838255.0}, {"date": "2024-06-13", "close": 845.96, "volume": 1322381.0}, {"date": "2024-06-14", "close": 855.67, "volume": 1395485.0}, {"date": "2024-06-17", "close": 867.91, "volume": 1904926.0}, {"date": "2024-06-18", "close": 870.75, "volume": 1763802.0}, {"date": "2024-06-20", "close": 862.44, "volume": 1944601.0}, {"date": "2024-06-21", "close": 848.31, "volume": 3852859.0}, {"date": "2024-06-24", "close": 848.16, "volume": 1722886.0}, {"date": "2024-06-25", "close": 855.51, "volume": 1675700.0}, {"date": "2024-06-26", "close": 856.84, "volume": 1505286.0}, {"date": "2024-06-27", "close": 850.62, "volume": 1254904.0}, {"date": "2024-06-28", "close": 849.99, "volume": 2131691.0}, {"date": "2024-07-01", "close": 845.67, "volume": 1989003.0}, {"date": "2024-07-02", "close": 859.36, "volume": 1377857.0}, {"date": "2024-07-03", "close": 862.66, "volume": 814423.0}, {"date": "2024-07-05", "close": 885.67, "volume": 2620714.0}, {"date": "2024-07-08", "close": 880.84, "volume": 1611317.0}, {"date": "2024-07-09", "close": 886.85, "volume": 1358498.0}, {"date": "2024-07-10", "close": 884.31, "volume": 1755823.0}, {"date": "2024-07-11", "close": 846.59, "volume": 6021054.0}, {"date": "2024-07-12", "close": 842.9, "volume": 3288384.0}, {"date": "2024-07-15", "close": 848.73, "volume": 2064036.0}, {"date": "2024-07-16", "close": 850.77, "volume": 1687592.0}, {"date": "2024-07-17", "close": 846.28, "volume": 1783079.0}, {"date": "2024-07-18", "close": 839.37, "volume": 2338477.0}, {"date": "2024-07-19", "close": 838.13, "volume": 1984385.0}, {"date": "2024-07-22", "close": 847.42, "volume": 1920228.0}, {"date": "2024-07-23", "close": 852.11, "volume": 1744123.0}, {"date": "2024-07-24", "close": 830.82, "volume": 2511321.0}, {"date": "2024-07-25", "close": 815.95, "volume": 2183740.0}, {"date": "2024-07-26", "close": 817.6, "volume": 1441455.0}, {"date": "2024-07-29", "close": 815.56, "volume": 1320420.0}, {"date": "2024-07-30", "close": 810.03, "volume": 2017248.0}, {"date": "2024-07-31", "close": 822.0, "volume": 2135049.0}, {"date": "2024-08-01", "close": 816.89, "volume": 1861405.0}, {"date": "2024-08-02", "close": 822.08, "volume": 2598467.0}, {"date": "2024-08-05", "close": 801.83, "volume": 2820885.0}, {"date": "2024-08-06", "close": 816.88, "volume": 2476255.0}, {"date": "2024-08-07", "close": 810.3, "volume": 1702040.0}, {"date": "2024-08-08", "close": 839.43, "volume": 2345030.0}, {"date": "2024-08-09", "close": 854.93, "volume": 1710588.0}, {"date": "2024-08-12", "close": 863.57, "volume": 1748173.0}, {"date": "2024-08-13", "close": 864.82, "volume": 1484055.0}, {"date": "2024-08-14", "close": 862.71, "volume": 1341493.0}, {"date": "2024-08-15", "close": 877.35, "volume": 1923809.0}, {"date": "2024-08-16", "close": 870.59, "volume": 1516332.0}, {"date": "2024-08-19", "close": 872.35, "volume": 1318382.0}, {"date": "2024-08-20", "close": 876.2, "volume": 1104595.0}, {"date": "2024-08-21", "close": 881.42, "volume": 1465505.0}, {"date": "2024-08-22", "close": 877.56, "volume": 1440919.0}, {"date": "2024-08-23", "close": 879.21, "volume": 1305753.0}, {"date": "2024-08-26", "close": 892.51, "volume": 1737024.0}, {"date": "2024-08-27", "close": 908.9, "volume": 2098899.0}, {"date": "2024-08-28", "close": 888.05, "volume": 1668378.0}, {"date": "2024-08-29", "close": 886.63, "volume": 1709893.0}, {"date": "2024-08-30", "close": 892.38, "volume": 1933485.0}, {"date": "2024-09-03", "close": 878.57, "volume": 1784179.0}, {"date": "2024-09-04", "close": 890.02, "volume": 1425160.0}, {"date": "2024-09-05", "close": 885.98, "volume": 1998837.0}, {"date": "2024-09-06", "close": 876.68, "volume": 2074604.0}, {"date": "2024-09-09", "close": 896.49, "volume": 1953977.0}, {"date": "2024-09-10", "close": 894.29, "volume": 1360818.0}, {"date": "2024-09-11", "close": 900.4, "volume": 1796084.0}, {"date": "2024-09-12", "close": 915.03, "volume": 1868674.0}, {"date": "2024-09-13", "close": 916.0, "volume": 1327509.0}, {"date": "2024-09-16", "close": 907.87, "volume": 1661046.0}, {"date": "2024-09-17", "close": 897.27, "volume": 1386963.0}, {"date": "2024-09-18", "close": 892.52, "volume": 1338163.0}, {"date": "2024-09-19", "close": 900.74, "volume": 1747482.0}, {"date": "2024-09-20", "close": 906.98, "volume": 4658159.0}, {"date": "2024-09-23", "close": 917.08, "volume": 1697643.0}, {"date": "2024-09-24", "close": 901.54, "volume": 2432552.0}, {"date": "2024-09-25", "close": 908.42, "volume": 1728137.0}, {"date": "2024-09-26", "close": 901.44, "volume": 2738553.0}, {"date": "2024-09-27", "close": 885.62, "volume": 3459054.0}, {"date": "2024-09-30", "close": 886.52, "volume": 2146353.0}, {"date": "2024-10-01", "close": 877.38, "volume": 1836683.0}, {"date": "2024-10-02", "close": 878.53, "volume": 1317146.0}, {"date": "2024-10-03", "close": 875.67, "volume": 1451942.0}, {"date": "2024-10-04", "close": 883.11, "volume": 1517311.0}, {"date": "2024-10-07", "close": 873.59, "volume": 1963158.0}, {"date": "2024-10-08", "close": 890.42, "volume": 1697910.0}, {"date": "2024-10-09", "close": 909.1, "volume": 1956453.0}, {"date": "2024-10-10", "close": 893.63, "volume": 1765785.0}, {"date": "2024-10-11", "close": 889.03, "volume": 1527294.0}, {"date": "2024-10-14", "close": 889.76, "volume": 1431497.0}, {"date": "2024-10-15", "close": 894.61, "volume": 1613905.0}, {"date": "2024-10-16", "close": 887.38, "volume": 1475495.0}, {"date": "2024-10-17", "close": 885.29, "volume": 1321463.0}, {"date": "2024-10-18", "close": 889.56, "volume": 1654015.0}, {"date": "2024-10-21", "close": 886.77, "volume": 1184880.0}, {"date": "2024-10-22", "close": 893.49, "volume": 1189653.0}, {"date": "2024-10-23", "close": 899.17, "volume": 2193473.0}, {"date": "2024-10-24", "close": 893.42, "volume": 1649565.0}, {"date": "2024-10-25", "close": 891.22, "volume": 1425842.0}, {"date": "2024-10-28", "close": 890.96, "volume": 912507.0}, {"date": "2024-10-29", "close": 886.99, "volume": 1361681.0}, {"date": "2024-10-30", "close": 879.09, "volume": 1412209.0}, {"date": "2024-10-31", "close": 874.18, "volume": 1771876.0}, {"date": "2024-11-01", "close": 877.31, "volume": 1625161.0}, {"date": "2024-11-04", "close": 886.07, "volume": 1577144.0}, {"date": "2024-11-05", "close": 890.17, "volume": 1622264.0}, {"date": "2024-11-06", "close": 899.25, "volume": 2437420.0}, {"date": "2024-11-07", "close": 913.93, "volume": 2145454.0}, {"date": "2024-11-08", "close": 943.8, "volume": 3277090.0}, {"date": "2024-11-11", "close": 932.88, "volume": 2181815.0}, {"date": "2024-11-12", "close": 932.38, "volume": 1691807.0}, {"date": "2024-11-13", "close": 933.73, "volume": 1757645.0}, {"date": "2024-11-14", "close": 923.89, "volume": 1859919.0}, {"date": "2024-11-15", "close": 907.07, "volume": 2269945.0}, {"date": "2024-11-18", "close": 919.51, "volume": 1797786.0}, {"date": "2024-11-19", "close": 930.15, "volume": 1690536.0}, {"date": "2024-11-20", "close": 928.08, "volume": 1452130.0}, {"date": "2024-11-21", "close": 955.65, "volume": 2320548.0}, {"date": "2024-11-22", "close": 964.01, "volume": 2078740.0}, {"date": "2024-11-25", "close": 960.89, "volume": 3240929.0}, {"date": "2024-11-26", "close": 971.5, "volume": 1438037.0}, {"date": "2024-11-27", "close": 961.55, "volume": 1499464.0}, {"date": "2024-11-29", "close": 971.88, "volume": 1095860.0}, {"date": "2024-12-02", "close": 975.0, "volume": 1955774.0}, {"date": "2024-12-03", "close": 982.15, "volume": 1653910.0}, {"date": "2024-12-04", "close": 990.92, "volume": 1784687.0}, {"date": "2024-12-05", "close": 982.26, "volume": 2089430.0}, {"date": "2024-12-06", "close": 992.61, "volume": 1737317.0}, {"date": "2024-12-09", "close": 987.86, "volume": 1855470.0}, {"date": "2024-12-10", "close": 993.4, "volume": 1556751.0}, {"date": "2024-12-11", "close": 994.69, "volume": 1903635.0}, {"date": "2024-12-12", "close": 988.39, "volume": 2344334.0}, {"date": "2024-12-13", "close": 989.35, "volume": 2951921.0}, {"date": "2024-12-16", "close": 992.87, "volume": 2581292.0}, {"date": "2024-12-17", "close": 982.08, "volume": 2050219.0}, {"date": "2024-12-18", "close": 964.74, "volume": 2725300.0}, {"date": "2024-12-19", "close": 954.8, "volume": 2610843.0}, {"date": "2024-12-20", "close": 954.07, "volume": 5373797.0}, {"date": "2024-12-23", "close": 949.91, "volume": 1856831.0}, {"date": "2024-12-24", "close": 958.82, "volume": 939029.0}, {"date": "2024-12-26", "close": 956.14, "volume": 969936.0}, {"date": "2024-12-27", "close": 939.7, "volume": 1943440.0}, {"date": "2024-12-30", "close": 922.21, "volume": 1881241.0}, {"date": "2024-12-31", "close": 916.27, "volume": 1742939.0}, {"date": "2025-01-02", "close": 909.81, "volume": 1767658.0}, {"date": "2025-01-03", "close": 916.58, "volume": 1614211.0}, {"date": "2025-01-06", "close": 922.71, "volume": 1970405.0}, {"date": "2025-01-07", "close": 921.37, "volume": 1887982.0}, {"date": "2025-01-08", "close": 927.37, "volume": 1774763.0}, {"date": "2025-01-10", "close": 936.94, "volume": 2765797.0}, {"date": "2025-01-13", "close": 924.7, "volume": 1693763.0}, {"date": "2025-01-14", "close": 917.23, "volume": 1683757.0}, {"date": "2025-01-15", "close": 923.5, "volume": 1839386.0}, {"date": "2025-01-16", "close": 919.75, "volume": 1352957.0}, {"date": "2025-01-17", "close": 943.19, "volume": 2375012.0}, {"date": "2025-01-21", "close": 947.73, "volume": 2042443.0}, {"date": "2025-01-22", "close": 944.7, "volume": 2154991.0}, {"date": "2025-01-23", "close": 942.16, "volume": 1352440.0}, {"date": "2025-01-24", "close": 939.68, "volume": 1562422.0}, {"date": "2025-01-27", "close": 965.25, "volume": 3044682.0}, {"date": "2025-01-28", "close": 958.67, "volume": 2166375.0}, {"date": "2025-01-29", "close": 964.02, "volume": 1713749.0}, {"date": "2025-01-30", "close": 979.01, "volume": 1788180.0}, {"date": "2025-01-31", "close": 979.88, "volume": 1875713.0}, {"date": "2025-02-03", "close": 1005.83, "volume": 2751018.0}, {"date": "2025-02-04", "close": 1021.86, "volume": 2001641.0}, {"date": "2025-02-05", "close": 1042.88, "volume": 2050058.0}, {"date": "2025-02-06", "close": 1050.99, "volume": 2218045.0}, {"date": "2025-02-07", "close": 1043.81, "volume": 1632854.0}, {"date": "2025-02-10", "close": 1061.92, "volume": 2036894.0}, {"date": "2025-02-11", "close": 1058.34, "volume": 1748505.0}, {"date": "2025-02-12", "close": 1065.12, "volume": 1662315.0}, {"date": "2025-02-13", "close": 1076.86, "volume": 1623281.0}, {"date": "2025-02-14", "close": 1071.85, "volume": 1410728.0}, {"date": "2025-02-18", "close": 1056.03, "volume": 2090589.0}, {"date": "2025-02-19", "close": 1062.54, "volume": 1349634.0}, {"date": "2025-02-20", "close": 1034.83, "volume": 2000545.0}, {"date": "2025-02-21", "close": 1035.03, "volume": 1816308.0}, {"date": "2025-02-24", "close": 1035.6, "volume": 1759749.0}, {"date": "2025-02-25", "close": 1055.66, "volume": 2083802.0}, {"date": "2025-02-26", "close": 1031.97, "volume": 1555684.0}, {"date": "2025-02-27", "close": 1021.71, "volume": 1629074.0}, {"date": "2025-02-28", "close": 1048.61, "volume": 3307117.0}, {"date": "2025-03-03", "close": 1046.85, "volume": 2422451.0}, {"date": "2025-03-04", "close": 1036.87, "volume": 2536792.0}, {"date": "2025-03-05", "close": 1047.75, "volume": 1898604.0}, {"date": "2025-03-06", "close": 1026.62, "volume": 2594563.0}, {"date": "2025-03-07", "close": 964.31, "volume": 5510718.0}, {"date": "2025-03-10", "close": 934.41, "volume": 4459854.0}, {"date": "2025-03-11", "close": 930.49, "volume": 3204869.0}, {"date": "2025-03-12", "close": 927.08, "volume": 2331610.0}, {"date": "2025-03-13", "close": 890.62, "volume": 3447210.0}, {"date": "2025-03-14", "close": 903.92, "volume": 3186406.0}, {"date": "2025-03-17", "close": 916.61, "volume": 2256059.0}, {"date": "2025-03-18", "close": 898.05, "volume": 2182005.0}, {"date": "2025-03-19", "close": 904.05, "volume": 1908521.0}, {"date": "2025-03-20", "close": 895.4, "volume": 1891797.0}, {"date": "2025-03-21", "close": 909.26, "volume": 3447576.0}, {"date": "2025-03-24", "close": 926.04, "volume": 2208062.0}, {"date": "2025-03-25", "close": 930.26, "volume": 1622981.0}, {"date": "2025-03-26", "close": 929.75, "volume": 1646854.0}, {"date": "2025-03-27", "close": 938.75, "volume": 1546989.0}, {"date": "2025-03-28", "close": 929.66, "volume": 2100487.0}, {"date": "2025-03-31", "close": 945.78, "volume": 3101963.0}, {"date": "2025-04-01", "close": 954.4, "volume": 2041507.0}, {"date": "2025-04-02", "close": 965.08, "volume": 1719896.0}, {"date": "2025-04-03", "close": 967.08, "volume": 3096918.0}, {"date": "2025-04-04", "close": 916.48, "volume": 5166988.0}, {"date": "2025-04-07", "close": 908.13, "volume": 4626591.0}, {"date": "2025-04-08", "close": 908.75, "volume": 3545403.0}, {"date": "2025-04-09", "close": 965.19, "volume": 5084527.0}, {"date": "2025-04-10", "close": 964.31, "volume": 4209053.0}, {"date": "2025-04-11", "close": 963.41, "volume": 2721811.0}, {"date": "2025-04-14", "close": 979.32, "volume": 2219943.0}, {"date": "2025-04-15", "close": 976.92, "volume": 1788151.0}, {"date": "2025-04-16", "close": 967.75, "volume": 2531715.0}, {"date": "2025-04-17", "close": 994.5, "volume": 2711124.0}, {"date": "2025-04-21", "close": 957.77, "volume": 2841310.0}, {"date": "2025-04-22", "close": 979.23, "volume": 2230645.0}, {"date": "2025-04-23", "close": 975.84, "volume": 2109653.0}, {"date": "2025-04-24", "close": 975.48, "volume": 2468463.0}, {"date": "2025-04-25", "close": 977.16, "volume": 1780887.0}, {"date": "2025-04-28", "close": 978.54, "volume": 1616155.0}, {"date": "2025-04-29", "close": 991.7, "volume": 1523146.0}, {"date": "2025-04-30", "close": 994.5, "volume": 2212362.0}, {"date": "2025-05-01", "close": 999.04, "volume": 1829874.0}, {"date": "2025-05-02", "close": 1008.3, "volume": 1547710.0}, {"date": "2025-05-05", "close": 1014.89, "volume": 1952580.0}, {"date": "2025-05-06", "close": 1010.5, "volume": 1381248.0}, {"date": "2025-05-07", "close": 1007.15, "volume": 1316596.0}, {"date": "2025-05-08", "close": 1007.71, "volume": 1882643.0}, {"date": "2025-05-09", "close": 1008.09, "volume": 1176656.0}, {"date": "2025-05-12", "close": 1016.15, "volume": 2069049.0}, {"date": "2025-05-13", "close": 999.03, "volume": 2917044.0}, {"date": "2025-05-14", "close": 991.54, "volume": 2214978.0}, {"date": "2025-05-15", "close": 1010.47, "volume": 2470690.0}, {"date": "2025-05-16", "close": 1025.83, "volume": 2033744.0}, {"date": "2025-05-19", "close": 1034.34, "volume": 1879788.0}, {"date": "2025-05-20", "close": 1036.82, "volume": 2271232.0}, {"date": "2025-05-21", "close": 1025.3, "volume": 1438885.0}, {"date": "2025-05-22", "close": 1018.13, "volume": 1660909.0}, {"date": "2025-05-23", "close": 1008.5, "volume": 1413916.0}, {"date": "2025-05-27", "close": 1017.79, "volume": 1868169.0}, {"date": "2025-05-28", "close": 1013.14, "volume": 1674743.0}, {"date": "2025-05-29", "close": 1008.74, "volume": 2023815.0}, {"date": "2025-05-30", "close": 1040.18, "volume": 5403837.0}, {"date": "2025-06-02", "close": 1056.85, "volume": 2148004.0}, {"date": "2025-06-03", "close": 1055.59, "volume": 1992850.0}, {"date": "2025-06-04", "close": 1051.69, "volume": 1422086.0}, {"date": "2025-06-05", "close": 1010.81, "volume": 3297524.0}, {"date": "2025-06-06", "close": 1014.94, "volume": 1855428.0}, {"date": "2025-06-09", "close": 1006.18, "volume": 1696711.0}, {"date": "2025-06-10", "close": 1007.27, "volume": 2255019.0}, {"date": "2025-06-11", "close": 996.78, "volume": 2459835.0}, {"date": "2025-06-12", "close": 1002.71, "volume": 1720138.0}, {"date": "2025-06-13", "close": 990.21, "volume": 1785964.0}, {"date": "2025-06-16", "close": 984.36, "volume": 2109338.0}, {"date": "2025-06-17", "close": 977.72, "volume": 1668225.0}, {"date": "2025-06-18", "close": 974.9, "volume": 1509613.0}, {"date": "2025-06-20", "close": 980.29, "volume": 3255699.0}, {"date": "2025-06-23", "close": 1004.48, "volume": 2082928.0}, {"date": "2025-06-24", "close": 1001.92, "volume": 2385103.0}, {"date": "2025-06-25", "close": 986.54, "volume": 1827694.0}, {"date": "2025-06-26", "close": 982.91, "volume": 2262786.0}, {"date": "2025-06-27", "close": 985.14, "volume": 2129190.0}, {"date": "2025-06-30", "close": 989.94, "volume": 2127591.0}, {"date": "2025-07-01", "close": 985.96, "volume": 2200576.0}, {"date": "2025-07-02", "close": 982.36, "volume": 1606122.0}, {"date": "2025-07-03", "close": 987.02, "volume": 1101351.0}, {"date": "2025-07-07", "close": 992.18, "volume": 1832591.0}, {"date": "2025-07-08", "close": 985.84, "volume": 1716151.0}, {"date": "2025-07-09", "close": 982.09, "volume": 2922574.0}, {"date": "2025-07-10", "close": 970.17, "volume": 2903765.0}, {"date": "2025-07-11", "close": 970.33, "volume": 1941995.0}, {"date": "2025-07-14", "close": 980.91, "volume": 1679303.0}, {"date": "2025-07-15", "close": 967.68, "volume": 1878003.0}, {"date": "2025-07-16", "close": 951.37, "volume": 2950277.0}, {"date": "2025-07-17", "close": 953.91, "volume": 2280638.0}, {"date": "2025-07-18", "close": 950.95, "volume": 2115538.0}, {"date": "2025-07-21", "close": 947.56, "volume": 1742426.0}, {"date": "2025-07-22", "close": 941.61, "volume": 1799905.0}, {"date": "2025-07-23", "close": 941.19, "volume": 2401619.0}, {"date": "2025-07-24", "close": 933.8, "volume": 2057072.0}, {"date": "2025-07-25", "close": 935.48, "volume": 1827655.0}, {"date": "2025-07-28", "close": 933.99, "volume": 2006292.0}, {"date": "2025-07-29", "close": 934.57, "volume": 2065880.0}, {"date": "2025-07-30", "close": 927.51, "volume": 1699609.0}, {"date": "2025-07-31", "close": 939.64, "volume": 2564353.0}, {"date": "2025-08-01", "close": 952.52, "volume": 2934464.0}, {"date": "2025-08-04", "close": 955.37, "volume": 2389907.0}, {"date": "2025-08-05", "close": 943.63, "volume": 2462286.0}, {"date": "2025-08-06", "close": 968.56, "volume": 2752994.0}, {"date": "2025-08-07", "close": 977.45, "volume": 1893275.0}, {"date": "2025-08-08", "close": 980.98, "volume": 2189701.0}, {"date": "2025-08-11", "close": 988.74, "volume": 2290125.0}, {"date": "2025-08-12", "close": 991.25, "volume": 1589455.0}, {"date": "2025-08-13", "close": 978.85, "volume": 2352567.0}, {"date": "2025-08-14", "close": 975.39, "volume": 1808742.0}, {"date": "2025-08-15", "close": 972.04, "volume": 1638281.0}, {"date": "2025-08-18", "close": 979.35, "volume": 2078489.0}, {"date": "2025-08-19", "close": 980.85, "volume": 1673394.0}, {"date": "2025-08-20", "close": 994.57, "volume": 2229573.0}, {"date": "2025-08-21", "close": 969.68, "volume": 2145629.0}, {"date": "2025-08-22", "close": 958.54, "volume": 3135979.0}, {"date": "2025-08-25", "close": 941.58, "volume": 2284250.0}, {"date": "2025-08-26", "close": 941.34, "volume": 4341253.0}, {"date": "2025-08-27", "close": 949.52, "volume": 1893587.0}, {"date": "2025-08-28", "close": 944.96, "volume": 2067919.0}, {"date": "2025-08-29", "close": 943.32, "volume": 1608954.0}, {"date": "2025-09-02", "close": 938.82, "volume": 1793947.0}, {"date": "2025-09-03", "close": 949.78, "volume": 1670458.0}, {"date": "2025-09-04", "close": 955.9, "volume": 1471872.0}, {"date": "2025-09-05", "close": 963.48, "volume": 1928459.0}, {"date": "2025-09-08", "close": 971.85, "volume": 1737032.0}, {"date": "2025-09-09", "close": 979.25, "volume": 1496835.0}, {"date": "2025-09-10", "close": 956.29, "volume": 2277534.0}, {"date": "2025-09-11", "close": 964.32, "volume": 1532027.0}, {"date": "2025-09-12", "close": 967.9, "volume": 1461618.0}, {"date": "2025-09-15", "close": 960.1, "volume": 2199423.0}, {"date": "2025-09-16", "close": 952.07, "volume": 2012649.0}, {"date": "2025-09-17", "close": 963.03, "volume": 1556773.0}, {"date": "2025-09-18", "close": 952.36, "volume": 1860898.0}, {"date": "2025-09-19", "close": 951.16, "volume": 4606020.0}, {"date": "2025-09-22", "close": 943.26, "volume": 2794337.0}, {"date": "2025-09-23", "close": 943.6, "volume": 3258514.0}, {"date": "2025-09-24", "close": 945.27, "volume": 2149803.0}, {"date": "2025-09-25", "close": 943.31, "volume": 2991526.0}, {"date": "2025-09-26", "close": 915.95, "volume": 4812869.0}, {"date": "2025-09-29", "close": 916.87, "volume": 4107021.0}, {"date": "2025-09-30", "close": 925.63, "volume": 3096697.0}, {"date": "2025-10-01", "close": 917.34, "volume": 2642054.0}, {"date": "2025-10-02", "close": 916.77, "volume": 2063842.0}, {"date": "2025-10-03", "close": 915.38, "volume": 2319199.0}, {"date": "2025-10-06", "close": 910.94, "volume": 2503975.0}, {"date": "2025-10-07", "close": 914.8, "volume": 2601836.0}, {"date": "2025-10-08", "close": 914.8, "volume": 2376942.0}, {"date": "2025-10-09", "close": 942.89, "volume": 3742871.0}, {"date": "2025-10-10", "close": 930.01, "volume": 3142539.0}, {"date": "2025-10-13", "close": 935.56, "volume": 2169648.0}, {"date": "2025-10-14", "close": 946.51, "volume": 1925863.0}, {"date": "2025-10-15", "close": 954.99, "volume": 2009832.0}, {"date": "2025-10-16", "close": 925.62, "volume": 2721426.0}, {"date": "2025-10-17", "close": 936.33, "volume": 2502164.0}, {"date": "2025-10-20", "close": 936.11, "volume": 1523704.0}, {"date": "2025-10-21", "close": 937.5, "volume": 1448215.0}, {"date": "2025-10-22", "close": 944.68, "volume": 2372365.0}, {"date": "2025-10-23", "close": 942.05, "volume": 1974780.0}, {"date": "2025-10-24", "close": 932.14, "volume": 1639373.0}, {"date": "2025-10-27", "close": 929.85, "volume": 1967623.0}, {"date": "2025-10-28", "close": 924.16, "volume": 2090768.0}, {"date": "2025-10-29", "close": 912.42, "volume": 2449556.0}, {"date": "2025-10-30", "close": 920.18, "volume": 2677064.0}, {"date": "2025-10-31", "close": 911.45, "volume": 2456261.0}, {"date": "2025-11-03", "close": 928.04, "volume": 3206606.0}, {"date": "2025-11-04", "close": 940.74, "volume": 2554542.0}, {"date": "2025-11-05", "close": 935.03, "volume": 2974784.0}, {"date": "2025-11-06", "close": 923.58, "volume": 3247658.0}, {"date": "2025-11-07", "close": 922.74, "volume": 2584010.0}, {"date": "2025-11-10", "close": 915.56, "volume": 2612726.0}, {"date": "2025-11-11", "close": 913.86, "volume": 1663441.0}, {"date": "2025-11-12", "close": 914.0, "volume": 1829740.0}, {"date": "2025-11-13", "close": 925.08, "volume": 2430607.0}, {"date": "2025-11-14", "close": 922.98, "volume": 1739059.0}, {"date": "2025-11-17", "close": 912.59, "volume": 2481947.0}, {"date": "2025-11-18", "close": 895.08, "volume": 2984688.0}, {"date": "2025-11-19", "close": 890.6, "volume": 3462344.0}, {"date": "2025-11-20", "close": 893.29, "volume": 2648257.0}, {"date": "2025-11-21", "close": 899.01, "volume": 2870059.0}, {"date": "2025-11-24", "close": 886.12, "volume": 3661191.0}, {"date": "2025-11-25", "close": 894.33, "volume": 2534731.0}, {"date": "2025-11-26", "close": 908.26, "volume": 1936171.0}, {"date": "2025-11-28", "close": 913.59, "volume": 1092608.0}, {"date": "2025-12-01", "close": 911.96, "volume": 2149426.0}, {"date": "2025-12-02", "close": 922.03, "volume": 2160592.0}, {"date": "2025-12-03", "close": 922.26, "volume": 1886769.0}, {"date": "2025-12-04", "close": 895.855, "volume": 3787830.0}, {"date": "2025-12-05", "close": 894.68, "volume": 2359794.0}, {"date": "2025-12-08", "close": 887.52, "volume": 2407918.0}, {"date": "2025-12-09", "close": 888.44, "volume": 1899463.0}, {"date": "2025-12-10", "close": 874.41, "volume": 3318294.0}, {"date": "2025-12-11", "close": 884.48, "volume": 3041582.0}, {"date": "2025-12-12", "close": 884.47, "volume": 4808873.0}, {"date": "2025-12-15", "close": 860.56, "volume": 4771436.0}, {"date": "2025-12-16", "close": 860.39, "volume": 3843318.0}, {"date": "2025-12-17", "close": 862.65, "volume": 2363703.0}, {"date": "2025-12-18", "close": 857.59, "volume": 2467502.0}, {"date": "2025-12-19", "close": 855.62, "volume": 10097640.0}, {"date": "2025-12-22", "close": 850.0, "volume": 2373318.0}, {"date": "2025-12-23", "close": 854.79, "volume": 1903349.0}, {"date": "2025-12-24", "close": 871.86, "volume": 1822151.0}, {"date": "2025-12-26", "close": 873.35, "volume": 1324051.0}, {"date": "2025-12-29", "close": 867.84, "volume": 1792476.0}, {"date": "2025-12-30", "close": 865.65, "volume": 1680756.0}, {"date": "2025-12-31", "close": 862.34, "volume": 1489954.0}, {"date": "2026-01-02", "close": 854.5, "volume": 2373388.0}, {"date": "2026-01-05", "close": 875.74, "volume": 2805557.0}, {"date": "2026-01-06", "close": 889.1, "volume": 2742339.0}, {"date": "2026-01-07", "close": 882.58, "volume": 2680115.0}, {"date": "2026-01-08", "close": 915.31, "volume": 5207158.0}, {"date": "2026-01-09", "close": 924.88, "volume": 2895418.0}, {"date": "2026-01-12", "close": 943.08, "volume": 3246406.0}, {"date": "2026-01-13", "close": 941.93, "volume": 2222092.0}, {"date": "2026-01-14", "close": 950.98, "volume": 2894879.0}, {"date": "2026-01-15", "close": 956.75, "volume": 2185919.0}, {"date": "2026-01-16", "close": 963.61, "volume": 3862947.0}, {"date": "2026-01-20", "close": 964.26, "volume": 3209921.0}, {"date": "2026-01-21", "close": 982.86, "volume": 4073664.0}, {"date": "2026-01-22", "close": 976.17, "volume": 2074413.0}, {"date": "2026-01-23", "close": 983.25, "volume": 1680580.0}, {"date": "2026-01-26", "close": 977.67, "volume": 2458693.0}, {"date": "2026-01-27", "close": 970.28, "volume": 2077931.0}, {"date": "2026-01-28", "close": 960.78, "volume": 2474811.0}, {"date": "2026-01-29", "close": 952.89, "volume": 1824966.0}, {"date": "2026-01-30", "close": 940.25, "volume": 2396325.0}, {"date": "2026-02-02", "close": 968.36, "volume": 2451253.0}, {"date": "2026-02-03", "close": 977.92, "volume": 2960736.0}, {"date": "2026-02-04", "close": 978.35, "volume": 2631498.0}, {"date": "2026-02-05", "close": 989.29, "volume": 2988847.0}, {"date": "2026-02-06", "close": 1001.16, "volume": 2358563.0}, {"date": "2026-02-09", "close": 997.59, "volume": 1861683.0}, {"date": "2026-02-10", "close": 971.23, "volume": 1781509.0}, {"date": "2026-02-11", "close": 978.14, "volume": 1769375.0}, {"date": "2026-02-12", "close": 998.86, "volume": 2970368.0}, {"date": "2026-02-13", "close": 1018.48, "volume": 2661568.0}, {"date": "2026-02-17", "close": 1012.05, "volume": 1732204.0}, {"date": "2026-02-18", "close": 996.08, "volume": 1926753.0}, {"date": "2026-02-19", "close": 987.82, "volume": 1749967.0}, {"date": "2026-02-20", "close": 985.27, "volume": 1662183.0}, {"date": "2026-02-23", "close": 986.02, "volume": 1489290.0}, {"date": "2026-02-24", "close": 998.43, "volume": 1671134.0}, {"date": "2026-02-25", "close": 994.76, "volume": 1554568.0}, {"date": "2026-02-26", "close": 986.74, "volume": 1804376.0}, {"date": "2026-02-27", "close": 1010.79, "volume": 3935004.0}, {"date": "2026-03-02", "close": 1002.77, "volume": 1986902.0}, {"date": "2026-03-03", "close": 1007.77, "volume": 1947502.0}, {"date": "2026-03-04", "close": 1006.74, "volume": 1806638.0}, {"date": "2026-03-05", "close": 982.57, "volume": 2774284.0}, {"date": "2026-03-06", "close": 998.1, "volume": 2708851.0}, {"date": "2026-03-09", "close": 1005.3, "volume": 2348212.0}, {"date": "2026-03-10", "close": 997.36, "volume": 1613381.0}, {"date": "2026-03-11", "close": 992.23, "volume": 1262006.0}, {"date": "2026-03-12", "close": 1003.32, "volume": 1669248.0}, {"date": "2026-03-13", "close": 1008.43, "volume": 1469672.0}, {"date": "2026-03-16", "close": 1001.74, "volume": 1243752.0}, {"date": "2026-03-17", "close": 996.16, "volume": 1210414.0}, {"date": "2026-03-18", "close": 979.92, "volume": 1434421.0}, {"date": "2026-03-19", "close": 974.78, "volume": 1340173.0}, {"date": "2026-03-20", "close": 972.33, "volume": 2621555.0}, {"date": "2026-03-23", "close": 965.73, "volume": 1779094.0}, {"date": "2026-03-24", "close": 973.82, "volume": 1259325.0}, {"date": "2026-03-25", "close": 974.86, "volume": 1067386.0}, {"date": "2026-03-26", "close": 979.65, "volume": 1498250.0}, {"date": "2026-03-27", "close": 983.86, "volume": 1540925.0}, {"date": "2026-03-30", "close": 996.58, "volume": 2129129.0}, {"date": "2026-03-31", "close": 996.43, "volume": 2447853.0}, {"date": "2026-04-01", "close": 996.56, "volume": 1769848.0}, {"date": "2026-04-02", "close": 1014.96, "volume": 1828612.0}, {"date": "2026-04-06", "close": 1018.55, "volume": 1448642.0}, {"date": "2026-04-07", "close": 1013.21, "volume": 1428543.0}, {"date": "2026-04-08", "close": 1030.27, "volume": 2265711.0}, {"date": "2026-04-09", "close": 1032.03, "volume": 1433627.0}, {"date": "2026-04-10", "close": 998.47, "volume": 2333039.0}, {"date": "2026-04-13", "close": 980.85, "volume": 2255514.0}, {"date": "2026-04-14", "close": 974.8, "volume": 2136508.0}, {"date": "2026-04-15", "close": 984.75, "volume": 2346203.0}, {"date": "2026-04-16", "close": 987.21, "volume": 1484286.0}, {"date": "2026-04-17", "close": 999.89, "volume": 2346525.0}, {"date": "2026-04-20", "close": 997.84, "volume": 1475447.0}, {"date": "2026-04-21", "close": 1005.81, "volume": 1367093.0}, {"date": "2026-04-22", "close": 1003.7, "volume": 1215151.0}, {"date": "2026-04-23", "close": 1014.38, "volume": 1570728.0}, {"date": "2026-04-24", "close": 1011.15, "volume": 1695617.0}, {"date": "2026-04-27", "close": 998.01, "volume": 1620358.0}, {"date": "2026-04-28", "close": 994.0, "volume": 1775955.0}, {"date": "2026-04-29", "close": 998.67, "volume": 1516865.0}, {"date": "2026-04-30", "close": 1014.53, "volume": 2049273.0}, {"date": "2026-05-01", "close": 1011.7, "volume": 1509728.0}, {"date": "2026-05-04", "close": 1012.79, "volume": 1479687.0}, {"date": "2026-05-05", "close": 1016.42, "volume": 1456309.0}, {"date": "2026-05-06", "close": 995.75, "volume": 2619130.0}, {"date": "2026-05-07", "close": 1012.06, "volume": 2013993.0}, {"date": "2026-05-08", "close": 1008.79, "volume": 1805188.0}, {"date": "2026-05-11", "close": 999.47, "volume": 2053529.0}, {"date": "2026-05-12", "close": 1021.88, "volume": 2143229.0}, {"date": "2026-05-13", "close": 1033.08, "volume": 1654600.0}, {"date": "2026-05-14", "close": 1041.25, "volume": 1606609.0}, {"date": "2026-05-15", "close": 1048.95, "volume": 1966963.0}, {"date": "2026-05-18", "close": 1076.47, "volume": 2295156.0}, {"date": "2026-05-19", "close": 1094.32, "volume": 2853290.0}, {"date": "2026-05-20", "close": 1074.01, "volume": 2223436.0}, {"date": "2026-05-21", "close": 1050.45, "volume": 2149696.0}, {"date": "2026-05-22", "close": 1028.24, "volume": 2051784.0}, {"date": "2026-05-26", "close": 1002.93, "volume": 2707389.0}, {"date": "2026-05-27", "close": 1003.69, "volume": 2392069.0}, {"date": "2026-05-28", "close": 995.2, "volume": 2853278.0}, {"date": "2026-05-29", "close": 956.32, "volume": 7034527.0}, {"date": "2026-06-01", "close": 946.11, "volume": 2816325.0}, {"date": "2026-06-02", "close": 954.27, "volume": 2218184.0}, {"date": "2026-06-03", "close": 961.83, "volume": 2174108.0}, {"date": "2026-06-04", "close": 972.35, "volume": 2345228.0}, {"date": "2026-06-05", "close": 971.87, "volume": 3092017.0}, {"date": "2026-06-08", "close": 974.75, "volume": 2086132.0}, {"date": "2026-06-09", "close": 968.59, "volume": 1998630.0}, {"date": "2026-06-10", "close": 983.37, "volume": 1715603.0}, {"date": "2026-06-11", "close": 975.69, "volume": 1903390.0}, {"date": "2026-06-12", "close": 982.35, "volume": 1737681.0}, {"date": "2026-06-15", "close": 979.45, "volume": 1893749.0}, {"date": "2026-06-16", "close": 986.68, "volume": 1523449.0}, {"date": "2026-06-17", "close": 965.59, "volume": 1928018.0}, {"date": "2026-06-18", "close": 951.45, "volume": 3742885.0}, {"date": "2026-06-22", "close": 951.35, "volume": 2191926.0}, {"date": "2026-06-23", "close": 957.68, "volume": 2529841.0}, {"date": "2026-06-24", "close": 961.09, "volume": 2020218.0}, {"date": "2026-06-25", "close": 942.24, "volume": 2495029.0}, {"date": "2026-06-26", "close": 952.54, "volume": 8239163.0}, {"date": "2026-06-29", "close": 946.68, "volume": 2450035.0}, {"date": "2026-06-30", "close": 935.47, "volume": 2870944.0}, {"date": "2026-07-01", "close": 924.67, "volume": 2909693.0}, {"date": "2026-07-02", "close": 951.67, "volume": 2787532.0}, {"date": "2026-07-06", "close": 950.25, "volume": 2327543.0}, {"date": "2026-07-07", "close": 947.5, "volume": 1940191.0}, {"date": "2026-07-08", "close": 953.13, "volume": 1645512.0}, {"date": "2026-07-09", "close": 912.97, "volume": 4545245.0}, {"date": "2026-07-10", "close": 916.25, "volume": 2102257.0}, {"date": "2026-07-13", "close": 926.43, "volume": 2373336.0}, {"date": "2026-07-14", "close": 921.75, "volume": 2409202.0}, {"date": "2026-07-15", "close": 916.54, "volume": 2423207.0}, {"date": "2026-07-16", "close": 945.57, "volume": 2735301.0}, {"date": "2026-07-17", "close": 940.87, "volume": 2508007.0}, {"date": "2026-07-20", "close": 935.8, "volume": 1508337.0}, {"date": "2026-07-21", "close": 929.22, "volume": 1833478.0}, {"date": "2026-07-22", "close": 927.31, "volume": 1762703.0}, {"date": "2026-07-23", "close": 926.06, "volume": 1785244.0}, {"date": "2026-07-24", "close": 935.03, "volume": 1586611.0}, {"date": "2026-07-27", "close": 951.58, "volume": 2110004.0}, {"date": "2026-07-28", "close": 966.58, "volume": 2690594.0}, {"date": "2026-07-29", "close": 974.03, "volume": 1976428.0}, {"date": "2026-07-30", "close": 954.17, "volume": 2336010.0}, {"date": "2026-07-31", "close": 951.89, "volume": 1760194.0}, {"date": "2026-08-03", "close": 954.08, "volume": 2014078.0}, {"date": "2026-08-04", "close": 947.85, "volume": 2437253.0}, {"date": "2026-08-05", "close": 941.99, "volume": 1692426.0}, {"date": "2026-08-06", "close": 949.15, "volume": 2116908.0}, {"date": "2026-08-07", "close": 947.82, "volume": 1524247.0}, {"date": "2026-08-10", "close": 952.75, "volume": 1479642.0}, {"date": "2026-08-11", "close": 944.32, "volume": 1801428.0}, {"date": "2026-08-12", "close": 949.575, "volume": 1312225.0}, {"date": "2026-08-13", "close": 961.85, "volume": 1324920.0}, {"date": "2026-08-14", "close": 961.1, "volume": 1165412.0}, {"date": "2026-08-17", "close": 953.5, "volume": 1242967.0}, {"date": "2026-08-18", "close": 961.35, "volume": 1845157.0}, {"date": "2026-08-19", "close": 956.99, "volume": 1642283.0}, {"date": "2026-08-20", "close": 933.51, "volume": 2503679.0}, {"date": "2026-08-21", "close": 947.74, "volume": 2368373.0}, {"date": "2026-08-24", "close": 971.4, "volume": 2205864.0}, {"date": "2026-08-25", "close": 960.01, "volume": 1360603.0}, {"date": "2026-08-26", "close": 956.12, "volume": 1223015.0}, {"date": "2026-08-27", "close": 934.66, "volume": 2242458.0}, {"date": "2026-08-28", "close": 945.47, "volume": 1401469.0}, {"date": "2026-08-31", "close": 943.89, "volume": 2393041.0}, {"date": "2026-09-01", "close": 939.96, "volume": 1508559.0}, {"date": "2026-09-02", "close": 928.48, "volume": 2166373.0}, {"date": "2026-09-03", "close": 925.41, "volume": 2172780.0}, {"date": "2026-09-04", "close": 915.74, "volume": 2079070.0}, {"date": "2026-09-08", "close": 910.18, "volume": 2240323.0}, {"date": "2026-09-09", "close": 902.6, "volume": 2067832.0}, {"date": "2026-09-10", "close": 902.38, "volume": 1926795.0}, {"date": "2026-09-11", "close": 904.77, "volume": 1773175.0}, {"date": "2026-09-14", "close": 918.91, "volume": 2014224.0}, {"date": "2026-09-15", "close": 901.35, "volume": 2200912.0}, {"date": "2026-09-16", "close": 893.74, "volume": 2101651.0}, {"date": "2026-09-17", "close": 893.93, "volume": 2322546.0}, {"date": "2026-09-18", "close": 895.31, "volume": 4180440.0}, {"date": "2026-09-21", "close": 898.48, "volume": 2163492.0}, {"date": "2026-09-22", "close": 899.41, "volume": 1982884.0}], "refreshing": true}