{"ticker": "KO", "overview": {"cik": "21344", "ticker": "KO", "name": "COCA COLA CO", "industry": "Beverages", "country": "United States", "sic": "2080", "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000165", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008485", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008383", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000163", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007906", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000161", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007764", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007471", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000156", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007403", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050503", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000154", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007361", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007358", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049922", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048466", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001552781-26-000366", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044344", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044309", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005882", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005819", "price_sensitive": false}]}, "description": "COCA COLA CO trades as KO on the NYSE and is registered in the United States, classified under Beverages (SIC 2080). Privy Trades holds 2,073 insider filings for the company, from October 2003 to August 2026. Across those, 69 insiders disclosed 55 open-market purchases totalling $159.99M against 358 sales totalling $1.49B. The most recent filing on record is dated 31 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 55, "buy_sum": 159994980.9846, "sell_n": 358, "sell_sum": 1490985776.4855, "net": -1330990795.5009, "insiders": 69, "first_date": "2003-10-22", "last_date": "2026-08-20"}, "metrics": {"ticker": "KO", "has_prices": true, "as_of": "2026-09-22", "last": 88.61, "prev_close": 87.12, "change": 1.4899999999999949, "change_pct": 0.017102846648301133, "session_volume": 17273400.0, "vwap_5": 88.0040525322957, "vwap_20": 88.54456224518765, "vwap_60": 86.4461006843355, "vwap_250": 77.38718809852769, "high_52w": 91.99, "low_52w": 67.54, "avg_volume_20": 15933098.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T10", "src": "CONGRESS", "ticker": "KO", "cik": "", "company": "COCA COLA CO", "company_raw": "1 - $15,000\nF S: New\nS O: Hern Family Foundation\nJT Coca-Cola Company", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern picks up KO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000021344-26-000167", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Bruno Pietracci", "who_key": "Pietracci Bruno", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 10126452.8595, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider sells $10.1M of KO", "source_url": "https://www.sec.gov/Archives/edgar/data/1962117/000002134426000167/0000021344-26-000167-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107508}, {"id": "0000021344-26-000165", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Nancy Quan", "who_key": "QUAN NANCY", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4519260.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$4.5M sale: The president lightens up on KO", "source_url": "https://www.sec.gov/Archives/edgar/data/1760346/000002134426000165/0000021344-26-000165-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}, {"id": "0000021344-26-000163", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Sanket Ray", "who_key": "Ray Sanket", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 861367.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider offloads $861K of KO", "source_url": "https://www.sec.gov/Archives/edgar/data/2123148/000002134426000163/0000021344-26-000163-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121908}, {"id": "0000021344-26-000161", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Luisa Ortega", "who_key": "Ortega Luisa", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 4827894.2656, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$4.8M sale: An insider lightens up on KO", "source_url": "https://www.sec.gov/Archives/edgar/data/2083810/000002134426000161/0000021344-26-000161-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127668}, {"id": "0000021344-26-000158", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "John Murphy", "who_key": "MURPHY JOHN", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13313580.4477, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "CFO sells $13.3M of KO", "source_url": "https://www.sec.gov/Archives/edgar/data/1677318/000002134426000158/0000021344-26-000158-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000021344-26-000156", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "James Quincey", "who_key": "Quincey James", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 47468615.165400006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$47.5M sale: A board member lightens up on KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000156/0000021344-26-000156-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139188}, {"id": "0000021344-26-000154", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Bruno Pietracci", "who_key": "Pietracci Bruno", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 6788624.0576, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider sells $6.8M of KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000154/0000021344-26-000154-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140628}, {"id": "SENATE-60c015470cf946c69ce6f0102f5941f6-3", "src": "CONGRESS", "ticker": "KO", "cik": "", "company": "COCA COLA CO", "company_raw": "Coca-Cola Company (The) Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "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": "Sen. Shelley M Capito offloads KO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/60c01547-0cf9-46c6-9ce6-f0102f5941f6/", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150708}, {"id": "HOUSE-2026-20035136-T0", "src": "CONGRESS", "ticker": "KO", "cik": "", "company": "COCA COLA CO", "company_raw": "pe\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nCoca-Cola Company", "who": "Hon. Lloyd Doggett", "who_key": "Hon. Lloyd Doggett", "role": "House \u00b7 TX37", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lloyd Doggett buys KO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035136.pdf", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179508}, {"id": "0000021344-26-000152", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Jennifer K. Mann", "who_key": "MANN JENNIFER K", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2000594.1808000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$2M sale: The president lightens up on KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000152/0000021344-26-000152-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209748}, {"id": "0000021344-26-000150", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Jennifer K. Mann", "who_key": "MANN JENNIFER K", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8074790.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "The president cashes out $8.1M of KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000150/0000021344-26-000150-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211188}, {"id": "0000021344-26-000148", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Jennifer K. Mann", "who_key": "MANN JENNIFER K", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7945632.2484, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "President sells $7.9M of KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000148/0000021344-26-000148-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212628}, {"id": "0000021344-26-000144", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "James Quincey", "who_key": "Quincey James", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 35599152.4216, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director sells $35.6M of KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000144/0000021344-26-000144-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216948}, {"id": "0000021344-26-000146", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Jennifer K. Mann", "who_key": "MANN JENNIFER K", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7946073.147999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "President trims $7.9M of KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000146/0000021344-26-000146-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216948}, {"id": "0000021344-26-000142", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Nancy Quan", "who_key": "QUAN NANCY", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2559518.7750000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$2.6M sale: The president lightens up on KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000142/0000021344-26-000142-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "0000021344-26-000139", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "James Quincey", "who_key": "Quincey James", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000139/0000021344-26-000139-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252948}, {"id": "0000021344-26-000137", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "James Quincey", "who_key": "Quincey James", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15780900.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "$15.8M sale: A board member lightens up on KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000137/0000021344-26-000137-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258708}, {"id": "13DG-0002100119-26-000313", "src": "13DG", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "COCA COLA Co", "who_key": "COCA COLA CO", "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": "Beverages", "country": "United States", "headline": "COCA COLA CO crosses 5% of KO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/0002100119-26-000313-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "0000021344-26-000104", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Herbert A. Allen III", "who_key": "Allen Herbert A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000104/0000021344-26-000104-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000105", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Christopher C. Davis", "who_key": "Davis Christopher C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000105/0000021344-26-000105-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000107", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Max R. Levchin", "who_key": "Levchin Max R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000107/0000021344-26-000107-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000109", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Carolyn Everson", "who_key": "Everson Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000109/0000021344-26-000109-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000111", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Bela Bajaria", "who_key": "Bajaria Bela", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000111/0000021344-26-000111-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000113", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "David B. Weinberg", "who_key": "WEINBERG DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000113/0000021344-26-000113-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000114", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Caroline J. Tsay", "who_key": "TSAY CAROLINE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000114/0000021344-26-000114-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000116", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Thomas Sinnickson Gayner", "who_key": "GAYNER THOMAS SINNICKSON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000116/0000021344-26-000116-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000118", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Ana Botin", "who_key": "BOTIN ANA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000118/0000021344-26-000118-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000120", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Maria Elena Lagomasino", "who_key": "LAGOMASINO MARIA ELENA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000120/0000021344-26-000120-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}, {"id": "0000021344-26-000122", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Amity Millhiser", "who_key": "Millhiser Amity", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Director files routine paperwork on KO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000122/0000021344-26-000122-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310548}], "recent_buys": [{"id": "0000021344-25-000075", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Max R. Levchin", "who_key": "Levchin Max R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 998676.3594, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "A director backs KO with $999K", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134425000075/0000021344-25-000075-index.htm", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539508}, {"id": "0001127602-22-024567", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Herbert A. Allen III", "who_key": "Allen Herbert A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1997952.76, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "A board member drops $2M on KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760222024567/0001127602-22-024567-index.htm", "trade_date": "2022-10-28", "timestamp": "2022-10-28", "mins": 2111988}, {"id": "0001127602-22-019842", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Carolyn Everson", "who_key": "Everson Carolyn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 61231.07, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "KO draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760222019842/0001127602-22-019842-index.htm", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245908}, {"id": "0001127602-20-014594", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Lisa Chang", "who_key": "CHANG LISA", "role": "Chief People Officer & SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76898.25, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 4 buying KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220014594/0001127602-20-014594-index.htm", "trade_date": "2020-04-27", "timestamp": "2020-04-27", "mins": 3428148}, {"id": "0001127602-20-004362", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Lisa Chang", "who_key": "CHANG LISA", "role": "Chief People Officer & SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 25190.7275, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 5 buying KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220004362/0001127602-20-004362-index.htm", "trade_date": "2020-02-06", "timestamp": "2020-02-06", "mins": 3544788}, {"id": "0001127602-19-031052", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Lisa Chang", "who_key": "CHANG LISA", "role": "Chief People Officer & SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 27275.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 5 buying KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760219031052/0001127602-19-031052-index.htm", "trade_date": "2019-10-24", "timestamp": "2019-10-24", "mins": 3695988}, {"id": "0001127602-19-026726", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Lisa Chang", "who_key": "CHANG LISA", "role": "Chief People Officer & SVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26618.1, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "Insider cluster: 5 buying KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760219026726/0001127602-19-026726-index.htm", "trade_date": "2019-08-13", "timestamp": "2019-08-13", "mins": 3799668}, {"id": "0001127602-15-018587", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Richard M. Daley", "who_key": "Daley Richard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20600.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "KO draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215018587/0001127602-15-018587-index.htm", "trade_date": "2015-05-21", "timestamp": "2015-05-21", "mins": 6024468}, {"id": "0001127602-15-028594", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Helene D. Gayle", "who_key": "Gayle Helene D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81074.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "That makes 5 insiders into KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215028594/0001127602-15-028594-index.htm", "trade_date": "2015-04-29", "timestamp": "2015-04-29", "mins": 6056148}, {"id": "0001127602-15-008790", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Richard M. Daley", "who_key": "Daley Richard M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21215.0, "score": 32.5, "price_sensitive": false, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "7 insiders pile into KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215008790/0001127602-15-008790-index.htm", "trade_date": "2015-02-26", "timestamp": "2015-02-26", "mins": 6145428}, {"id": "0001127602-15-008557", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "Marc J. Bolland", "who_key": "BOLLAND MARC J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 420949.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "7 insiders now buying KO", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215008557/0001127602-15-008557-index.htm", "trade_date": "2015-02-24", "timestamp": "2015-02-24", "mins": 6148308}, {"id": "0001127602-14-011455", "src": "INSIDERS", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "J. Alexander Douglas Jr", "who_key": "DOUGLAS J ALEXANDER JR", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100192.015, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Beverages", "country": "United States", "headline": "KO draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760214011455/0001127602-14-011455-index.htm", "trade_date": "2014-03-11", "timestamp": "2014-03-11", "mins": 6652308}], "institutional": [{"id": "13DG-0002100119-26-000313", "src": "13DG", "ticker": "KO", "cik": "21344", "company": "COCA COLA CO", "company_raw": "COCA COLA CO", "who": "COCA COLA Co", "who_key": "COCA COLA CO", "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": "Beverages", "country": "United States", "headline": "COCA COLA CO crosses 5% of KO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/21344/0002100119-26-000313-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Coca-Cola Company (The) Common Stock", "new_value": "COCA COLA CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000021344", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000021344", "applied": 1, "detected_at": "2026-10-25T18:39:09.847319"}]}, "key_people": [{"who": "James Quincey", "who_key": "Quincey James", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 285675563.9835, "net": -285675563.9835, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47468615.165400006, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000156/0000021344-26-000156-index.htm"}, {"action": "SELL", "amount": 35599152.4216, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000144/0000021344-26-000144-index.htm"}, {"action": "SELL", "amount": 15780900.0, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000137/0000021344-26-000137-index.htm"}, {"action": "SELL", "amount": 19839137.9136, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000085/0000021344-26-000085-index.htm"}, {"action": "SELL", "amount": 26046095.2704, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000002/0000021344-26-000002-index.htm"}, {"action": "SELL", "amount": 19197639.6096, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760225016337/0001127602-25-016337-index.htm"}, {"action": "SELL", "amount": 10327586.5895, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760225007078/0001127602-25-007078-index.htm"}, {"action": "SELL", "amount": 6403040.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760224026898/0001127602-24-026898-index.htm"}, {"action": "SELL", "amount": 2968569.0844, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760224022954/0001127602-24-022954-index.htm"}, {"action": "SELL", "amount": 7179641.5715, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760224022831/0001127602-24-022831-index.htm"}, {"action": "SELL", "amount": 15063191.7816, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760224006809/0001127602-24-006809-index.htm"}, {"action": "SELL", "amount": 5435376.1416, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223030165/0001127602-23-030165-index.htm"}, {"action": "SELL", "amount": 5258958.465600001, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223027975/0001127602-23-027975-index.htm"}, {"action": "SELL", "amount": 4956488.6791, "date": "2023-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223026083/0001127602-23-026083-index.htm"}, {"action": "SELL", "amount": 5346323.5231, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223024525/0001127602-23-024525-index.htm"}, {"action": "SELL", "amount": 9649095.0, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223014102/0001127602-23-014102-index.htm"}, {"action": "SELL", "amount": 2808470.5, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223009542/0001127602-23-009542-index.htm"}, {"action": "SELL", "amount": 2103754.1625, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223005283/0001127602-23-005283-index.htm"}, {"action": "SELL", "amount": 2051011.2, "date": "2022-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760222019911/0001127602-22-019911-index.htm"}, {"action": "SELL", "amount": 5993064.0, "date": "2021-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760221014503/0001127602-21-014503-index.htm"}, {"action": "SELL", "amount": 13950071.1564, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220007968/0001127602-20-007968-index.htm"}, {"action": "SELL", "amount": 12108668.0976, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215008562/0001127602-15-008562-index.htm"}, {"action": "SELL", "amount": 6474184.12, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760214032250/0001127602-14-032250-index.htm"}, {"action": "SELL", "amount": 3666529.53, "date": "2014-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760214011550/0001127602-14-011550-index.htm"}], "latest": {"action": "SELL", "amount": 47468615.165400006, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000156/0000021344-26-000156-index.htm"}}, {"who": "J. Alexander Douglas Jr", "who_key": "DOUGLAS J ALEXANDER JR", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100192.015, "sold": 125352240.14119999, "net": -125252048.12619999, "trades": 30, "top_score": 44.4, "lean": "selling", "history": [{"action": "SELL", "amount": 15579105.2172, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217031725/0001127602-17-031725-index.htm"}, {"action": "SELL", "amount": 8313022.692799999, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217024519/0001127602-17-024519-index.htm"}, {"action": "SELL", "amount": 951500.0, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217017000/0001127602-17-017000-index.htm"}, {"action": "SELL", "amount": 629700.0, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217011921/0001127602-17-011921-index.htm"}, {"action": "SELL", "amount": 25916847.0, "date": "2016-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216056081/0001127602-16-056081-index.htm"}, {"action": "SELL", "amount": 3756000.0, "date": "2016-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216049156/0001127602-16-049156-index.htm"}, {"action": "SELL", "amount": 2300000.0, "date": "2016-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216047813/0001127602-16-047813-index.htm"}, {"action": "SELL", "amount": 2247500.0, "date": "2016-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216046214/0001127602-16-046214-index.htm"}, {"action": "SELL", "amount": 861389.4, "date": "2016-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216043311/0001127602-16-043311-index.htm"}, {"action": "SELL", "amount": 1408000.0, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216042706/0001127602-16-042706-index.htm"}, {"action": "SELL", "amount": 1297245.53, "date": "2015-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215027867/0001127602-15-027867-index.htm"}, {"action": "BUY", "amount": 100192.015, "date": "2014-03-11", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760214011455/0001127602-14-011455-index.htm"}, {"action": "SELL", "amount": 860000.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760213017252/0001127602-13-017252-index.htm"}, {"action": "SELL", "amount": 2107500.0, "date": "2013-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760213014167/0001127602-13-014167-index.htm"}, {"action": "SELL", "amount": 1225000.0, "date": "2013-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760213013747/0001127602-13-013747-index.htm"}, {"action": "SELL", "amount": 7903662.213199999, "date": "2013-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760213008492/0001127602-13-008492-index.htm"}, {"action": "SELL", "amount": 1015625.0, "date": "2012-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212023550/0001127602-12-023550-index.htm"}, {"action": "SELL", "amount": 981250.0, "date": "2012-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212021524/0001127602-12-021524-index.htm"}, {"action": "SELL", "amount": 7006169.791800001, "date": "2012-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212015455/0001127602-12-015455-index.htm"}, {"action": "SELL", "amount": 1394199.9999999998, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212009158/0001127602-12-009158-index.htm"}, {"action": "SELL", "amount": 10389596.662, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212007610/0001127602-12-007610-index.htm"}, {"action": "SELL", "amount": 9260321.3916, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760211029409/0001127602-11-029409-index.htm"}, {"action": "SELL", "amount": 7218469.2425999995, "date": "2011-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760211028743/0001127602-11-028743-index.htm"}, {"action": "SELL", "amount": 1395000.0, "date": "2011-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760211021849/0001127602-11-021849-index.htm"}, {"action": "SELL", "amount": 2032508.9999999998, "date": "2011-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760211012743/0001127602-11-012743-index.htm"}], "latest": {"action": "SELL", "amount": 15579105.2172, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217031725/0001127602-17-031725-index.htm"}}, {"who": "Alexander B. Cummings Jr", "who_key": "CUMMINGS ALEXANDER B JR", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 49984.8, "sold": 119091809.7296, "net": -119041824.9296, "trades": 14, "top_score": 39.1, "lean": "selling", "history": [{"action": "SELL", "amount": 13553556.897999998, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216045504/0001127602-16-045504-index.htm"}, {"action": "SELL", "amount": 27982912.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216045024/0001127602-16-045024-index.htm"}, {"action": "SELL", "amount": 31209887.2116, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215029782/0001127602-15-029782-index.htm"}, {"action": "SELL", "amount": 7131512.532, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215029589/0001127602-15-029589-index.htm"}, {"action": "SELL", "amount": 3355980.688, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215009892/0001127602-15-009892-index.htm"}, {"action": "SELL", "amount": 1623798.4000000001, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760214017324/0001127602-14-017324-index.htm"}, {"action": "SELL", "amount": 8260762.0, "date": "2013-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760213013746/0001127602-13-013746-index.htm"}, {"action": "SELL", "amount": 6800000.0, "date": "2012-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212023222/0001127602-12-023222-index.htm"}, {"action": "SELL", "amount": 6460000.0, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212015138/0001127602-12-015138-index.htm"}, {"action": "SELL", "amount": 6120000.0, "date": "2012-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212012195/0001127602-12-012195-index.htm"}, {"action": "SELL", "amount": 5905900.0, "date": "2011-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760211024613/0001127602-11-024613-index.htm"}, {"action": "SELL", "amount": 357500.0, "date": "2010-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760210031046/0001127602-10-031046-index.htm"}, {"action": "SELL", "amount": 330000.0, "date": "2010-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760210025795/0001127602-10-025795-index.htm"}, {"action": "BUY", "amount": 49984.8, "date": "2006-03-01", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134406000020/0000021344-06-000020-index.htm"}], "latest": {"action": "SELL", "amount": 13553556.897999998, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216045504/0001127602-16-045504-index.htm"}}, {"who": "Barry Diller", "who_key": "DILLER BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 113968298.4, "sold": 0, "net": 113968298.4, "trades": 7, "top_score": 83.3, "lean": "buying", "history": [{"action": "BUY", "amount": 20321558.4, "date": "2012-04-27", "score": 69.0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212015140/0001127602-12-015140-index.htm"}, {"action": "BUY", "amount": 6711290.0, "date": "2011-11-01", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760211028513/0001127602-11-028513-index.htm"}, {"action": "BUY", "amount": 15142930.0, "date": "2011-02-28", "score": 67.7, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760211008387/0001127602-11-008387-index.htm"}, {"action": "BUY", "amount": 16899786.0, "date": "2010-11-11", "score": 69.3, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760210027743/0001127602-10-027743-index.htm"}, {"action": "BUY", "amount": 7382604.0, "date": "2010-11-01", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760210026513/0001127602-10-026513-index.htm"}, {"action": "BUY", "amount": 27556830.0, "date": "2009-10-26", "score": 83.3, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760209021126/0001127602-09-021126-index.htm"}, {"action": "BUY", "amount": 19953300.0, "date": "2009-03-02", "score": 81.6, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134409000060/0000021344-09-000060-index.htm"}], "latest": {"action": "BUY", "amount": 20321558.4, "date": "2012-04-27", "score": 69.0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760212015140/0001127602-12-015140-index.htm"}}, {"who": "David B. Weinberg", "who_key": "WEINBERG DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 96205936.0865, "net": -96205936.0865, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5265150.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220028578/0001127602-20-028578-index.htm"}, {"action": "SELL", "amount": 4975052.7105, "date": "2020-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220028418/0001127602-20-028418-index.htm"}, {"action": "SELL", "amount": 4954970.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220028216/0001127602-20-028216-index.htm"}, {"action": "SELL", "amount": 10023080.0, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220027639/0001127602-20-027639-index.htm"}, {"action": "SELL", "amount": 4802000.0, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220023321/0001127602-20-023321-index.htm"}, {"action": "SELL", "amount": 4805840.0, "date": "2020-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220022477/0001127602-20-022477-index.htm"}, {"action": "SELL", "amount": 14507048.376, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220022277/0001127602-20-022277-index.htm"}, {"action": "SELL", "amount": 24166252.5, "date": "2020-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220022169/0001127602-20-022169-index.htm"}, {"action": "SELL", "amount": 22706542.5, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220015618/0001127602-20-015618-index.htm"}], "latest": {"action": "SELL", "amount": 5265150.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220028578/0001127602-20-028578-index.htm"}}, {"who": "John Murphy", "who_key": "MURPHY JOHN", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 81516818.0319, "net": -81516818.0319, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13313580.4477, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677318/000002134426000158/0000021344-26-000158-index.htm"}, {"action": "SELL", "amount": 5833933.9903, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000067/0000021344-26-000067-index.htm"}, {"action": "SELL", "amount": 7996534.6097, "date": "2026-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134426000038/0000021344-26-000038-index.htm"}, {"action": "SELL", "amount": 6391709.852, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760225013653/0001127602-25-013653-index.htm"}, {"action": "SELL", "amount": 3604680.2078, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760224014976/0001127602-24-014976-index.htm"}, {"action": "SELL", "amount": 9705327.678, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223021988/0001127602-23-021988-index.htm"}, {"action": "SELL", "amount": 9597689.424, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760222008538/0001127602-22-008538-index.htm"}, {"action": "SELL", "amount": 6957816.359999999, "date": "2022-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760222001102/0001127602-22-001102-index.htm"}, {"action": "SELL", "amount": 5482680.92, "date": "2020-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220028069/0001127602-20-028069-index.htm"}, {"action": "SELL", "amount": 4219263.76, "date": "2019-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760219020844/0001127602-19-020844-index.htm"}, {"action": "SELL", "amount": 5179148.8308, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760218024735/0001127602-18-024735-index.htm"}, {"action": "SELL", "amount": 2602880.0, "date": "2018-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760218023892/0001127602-18-023892-index.htm"}, {"action": "SELL", "amount": 631571.9516, "date": "2018-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760218011674/0001127602-18-011674-index.htm"}], "latest": {"action": "SELL", "amount": 13313580.4477, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1677318/000002134426000158/0000021344-26-000158-index.htm"}}, {"who": "Irial Finan", "who_key": "Finan Irial", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 600537.5, "sold": 66914065.4392, "net": -66313527.9392, "trades": 7, "top_score": 64.7, "lean": "selling", "history": [{"action": "SELL", "amount": 15936853.3168, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217019547/0001127602-17-019547-index.htm"}, {"action": "SELL", "amount": 20803272.1224, "date": "2016-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216047802/0001127602-16-047802-index.htm"}, {"action": "SELL", "amount": 11816840.0, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215030299/0001127602-15-030299-index.htm"}, {"action": "SELL", "amount": 10403100.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760214027174/0001127602-14-027174-index.htm"}, {"action": "SELL", "amount": 7954000.0, "date": "2014-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760214017686/0001127602-14-017686-index.htm"}, {"action": "BUY", "amount": 300511.0, "date": "2006-04-25", "score": 58.0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134406000049/0000021344-06-000049-index.htm"}, {"action": "BUY", "amount": 300026.5, "date": "2005-11-11", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000002134405000160/0000021344-05-000160-index.htm"}], "latest": {"action": "SELL", "amount": 15936853.3168, "date": "2017-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217019547/0001127602-17-019547-index.htm"}}, {"who": "Brian John Smith", "who_key": "SMITH BRIAN JOHN", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 60943741.3692, "net": -60943741.3692, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7881317.1036, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223001774/0001127602-23-001774-index.htm"}, {"action": "SELL", "amount": 5936408.64, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760222027945/0001127602-22-027945-index.htm"}, {"action": "SELL", "amount": 2400096.44, "date": "2022-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760222012567/0001127602-22-012567-index.htm"}, {"action": "SELL", "amount": 2977824.7668, "date": "2022-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760222006750/0001127602-22-006750-index.htm"}, {"action": "SELL", "amount": 2095731.7999999998, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760221028684/0001127602-21-028684-index.htm"}, {"action": "SELL", "amount": 556505.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760221024573/0001127602-21-024573-index.htm"}, {"action": "SELL", "amount": 1902864.0, "date": "2020-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220003084/0001127602-20-003084-index.htm"}, {"action": "SELL", "amount": 1400000.0, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760220001649/0001127602-20-001649-index.htm"}, {"action": "SELL", "amount": 3292128.0, "date": "2019-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760219028105/0001127602-19-028105-index.htm"}, {"action": "SELL", "amount": 3000006.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760218032994/0001127602-18-032994-index.htm"}, {"action": "SELL", "amount": 2064000.0, "date": "2018-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760218031784/0001127602-18-031784-index.htm"}, {"action": "SELL", "amount": 4610280.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217025931/0001127602-17-025931-index.htm"}, {"action": "SELL", "amount": 3813329.6, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760217017849/0001127602-17-017849-index.htm"}, {"action": "SELL", "amount": 2215785.0, "date": "2016-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760216053089/0001127602-16-053089-index.htm"}, {"action": "SELL", "amount": 4924111.5774, "date": "2015-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215032134/0001127602-15-032134-index.htm"}, {"action": "SELL", "amount": 1278126.0, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760215029829/0001127602-15-029829-index.htm"}, {"action": "SELL", "amount": 2297757.831, "date": "2014-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760214030515/0001127602-14-030515-index.htm"}, {"action": "SELL", "amount": 1991225.0, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760213031463/0001127602-13-031463-index.htm"}, {"action": "SELL", "amount": 6306244.6104, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760213016257/0001127602-13-016257-index.htm"}], "latest": {"action": "SELL", "amount": 7881317.1036, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/21344/000112760223001774/0001127602-23-001774-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -4827894.2656}, {"date": "2026-08-10", "net": -861367.0}, {"date": "2026-08-19", "net": -4519260.0}, {"date": "2026-08-20", "net": -10126452.8595}, {"date": "2026-08-31", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000165", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008485", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008383", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000163", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007906", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000161", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001950047-26-007764", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000158", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007471", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000156", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001950047-26-007403", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050503", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000154", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007361", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007358", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049922", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048466", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001552781-26-000366", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044344", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001628280-26-044309", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000150", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001950047-26-005882", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000021344-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005819", "price_sensitive": false}], "performance": {"ticker": "KO", "has_prices": true, "summary": {"n": 120, "avg": 0.731935202692921, "win_rate": 0.9916666666666667, "best": 1.1444820909970959, "worst": -0.0006766662907409753, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2026-08-31", "score": 0.0, "ref_price": 88.67, "return": -0.0006766662907409753}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-07-01", "score": 0.0, "ref_price": 81.29, "return": 0.09004797638085857}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2026-04-01", "score": 0.0, "ref_price": 76.08, "return": 0.16469505783385913}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 75.71, "return": 0.1703870030379079}, {"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": 70.16, "return": 0.26297035347776515}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-12-15", "score": 0.0, "ref_price": 70.97, "return": 0.24855572777229817}, {"who": "Hon. Michael Rulli", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH06", "amount": 1001.0, "date": "2025-12-03", "score": 0.0, "ref_price": 70.81, "return": 0.25137692416325375}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 72.95, "return": 0.21466758053461268}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-11-03", "score": 0.0, "ref_price": 67.97, "return": 0.3036633809033397}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 68.98, "return": 0.28457523919976796}, {"who": "Levchin Max R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998676.3594, "date": "2025-10-24", "score": 66.0, "ref_price": 69.71, "return": 0.2711232247884092}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 65.98, "return": 0.3429827220369808}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-07-01", "score": 0.0, "ref_price": 71.67, "return": 0.2363610994837449}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 70.21, "return": 0.26207093006694215}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2025-04-01", "score": 0.0, "ref_price": 71.87, "return": 0.23292055099485173}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 62.42, "return": 0.41957705863505285}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 62.25, "return": 0.42345381526104414}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-12-16", "score": 0.0, "ref_price": 62.55, "return": 0.4166266986410872}, {"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": 65.56, "return": 0.35158633312995724}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2024-10-08", "score": 0.0, "ref_price": 69.18, "return": 0.28086152067071396}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-10-01", "score": 0.0, "ref_price": 71.71, "return": 0.2356714544693907}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 71.4, "return": 0.24103641456582622}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-05", "score": 0.0, "ref_price": 68.1, "return": 0.3011747430249634}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-02", "score": 0.0, "ref_price": 69.33, "return": 0.2780902928025386}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-07-01", "score": 0.0, "ref_price": 63.28, "return": 0.4002844500632111}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2024-04-01", "score": 0.0, "ref_price": 60.68, "return": 0.4602834541858932}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-12-15", "score": 0.0, "ref_price": 58.6, "return": 0.5121160409556313}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2023-12-07", "score": 0.0, "ref_price": 58.74, "return": 0.5085120871637725}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 56.72, "return": 0.5622355430183357}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 54.07, "return": 0.6388015535417052}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-10-17", "score": 0.0, "ref_price": 54.07, "return": 0.6388015535417052}, {"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": 54.88, "return": 0.6146137026239066}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-10-02", "score": 0.0, "ref_price": 55.48, "return": 0.597152126892574}, {"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": 56.53, "return": 0.5674862904652397}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 58.44, "return": 0.5162559890485969}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-07-03", "score": 0.0, "ref_price": 60.58, "return": 0.4626939584021129}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-06-21", "score": 0.0, "ref_price": 61.43, "return": 0.4424548266319388}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 62.69, "return": 0.41346307226032863}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX37", "amount": 1001.0, "date": "2023-04-04", "score": 0.0, "ref_price": 62.21, "return": 0.42436907249638317}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-07", "score": 0.0, "ref_price": 60.01, "return": 0.4765872354607566}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 60.36, "return": 0.468025182239894}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-12-16", "score": 0.0, "ref_price": 62.75, "return": 0.41211155378486053}, {"who": "Allen Herbert A III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1997952.76, "date": "2022-10-28", "score": 62.2, "ref_price": 60.76, "return": 0.4583607636603029}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-10-03", "score": 0.0, "ref_price": 56.65, "return": 0.5641659311562225}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-08-05", "score": 0.0, "ref_price": 63.38, "return": 0.3980751025560113}, {"who": "Everson Carolyn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61231.07, "date": "2022-07-27", "score": 51.5, "ref_price": 63.01, "return": 0.40628471671163313}, {"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": 62.5, "return": 0.41775999999999996}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-07-01", "score": 0.0, "ref_price": 64.38, "return": 0.3763591177384282}, {"who": "Hon. Lloyd Doggett", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX35", "amount": 1001.0, "date": "2022-04-01", "score": 0.0, "ref_price": 62.87, "return": 0.4094162557658661}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-08", "score": 0.0, "ref_price": 58.66, "return": 0.5105693828844188}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 62.57, "return": 0.4161738852485216}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 60.54, "return": 0.46366038982490915}, {"who": "CHANG LISA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer & SVP", "amount": 76898.25, "date": "2020-04-27", "score": 45.7, "ref_price": 46.78, "return": 0.8941855493800769}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 46.51, "return": 0.9051816813588476}, {"who": "CHANG LISA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer & SVP", "amount": 25190.7275, "date": "2020-02-06", "score": 36.8, "ref_price": 58.99, "return": 0.5021190032208849}, {"who": "CHANG LISA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer & SVP", "amount": 27275.0, "date": "2019-10-24", "score": 37.5, "ref_price": 54.61, "return": 0.6225965940303974}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 54.17, "return": 0.6357762599224662}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 54.17, "return": 0.6357762599224662}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 54.17, "return": 0.6357762599224662}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2019-09-25", "score": 0.0, "ref_price": 54.17, "return": 0.6357762599224662}, {"who": "CHANG LISA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People Officer & SVP", "amount": 26618.1, "date": "2019-08-13", "score": 38.8, "ref_price": 53.5, "return": 0.6562616822429906}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-07-25", "score": 0.0, "ref_price": 53.07, "return": 0.6696815526662898}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-06-05", "score": 0.0, "ref_price": 50.78, "return": 0.7449783379283181}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2019-03-04", "score": 0.0, "ref_price": 45.65, "return": 0.9410733844468785}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-02-25", "score": 0.0, "ref_price": 44.94, "return": 0.9717400979083223}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 42.25, "return": 1.0972781065088757}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-01-20", "score": 0.0, "ref_price": 41.32, "return": 1.1444820909970959}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-10", "score": 0.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-10", "score": 0.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Daley Richard M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20600.0, "date": "2015-05-21", "score": 32.3, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Gayle Helene D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81074.0, "date": "2015-04-29", "score": 53.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-04-02", "score": 0.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Daley Richard M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21215.0, "date": "2015-02-26", "score": 32.5, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "BOLLAND MARC J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 420949.0, "date": "2015-02-24", "score": 46.5, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "DOUGLAS J ALEXANDER JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 100192.015, "date": "2014-03-11", "score": 44.4, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Daley Richard M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57090.0, "date": "2014-02-27", "score": 41.8, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Kent Ahmet Muhtar", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 398050.8, "date": "2014-02-25", "score": 56.8, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "LAGOMASINO MARIA ELENA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 299806.26499999996, "date": "2014-02-24", "score": 52.4, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "BOTIN ANA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93125.0, "date": "2014-02-24", "score": 38.7, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Daley Richard M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23495.999999999996, "date": "2013-03-12", "score": 34.3, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Daley Richard M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36699.2, "date": "2012-10-23", "score": 40.2, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Daley Richard M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15427.92, "date": "2012-05-07", "score": 32.6, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "GREENBERG EVAN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499399.8867, "date": "2012-04-27", "score": 60.4, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "DILLER BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20321558.4, "date": "2012-04-27", "score": 69.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "GREENBERG EVAN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249688.173, "date": "2012-02-28", "score": 57.8, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Daley Richard M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68859.7, "date": "2012-02-24", "score": 37.1, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "LAGOMASINO MARIA ELENA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207810.0, "date": "2012-02-22", "score": 52.2, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "DILLER BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6711290.0, "date": "2011-11-01", "score": 61.8, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "DILLER BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15142930.0, "date": "2011-02-28", "score": 67.7, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "GREENBERG EVAN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249994.632, "date": "2011-02-23", "score": 43.8, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "DILLER BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16899786.0, "date": "2010-11-11", "score": 69.3, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "DILLER BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7382604.0, "date": "2010-11-01", "score": 63.2, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "LAGOMASINO MARIA ELENA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150374.75, "date": "2010-03-01", "score": 56.2, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "ALLEN HERBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8052970.575999999, "date": "2010-03-01", "score": 62.7, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Kent Ahmet Muhtar", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 151647.8, "date": "2009-11-06", "score": 51.6, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "DILLER BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27556830.0, "date": "2009-10-26", "score": 83.3, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Kent Ahmet Muhtar", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 506125.89999999997, "date": "2009-03-03", "score": 58.8, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "DILLER BARRY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19953300.0, "date": "2009-03-02", "score": 81.6, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "REINICHE DOMINIQUE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 251808.0, "date": "2008-05-09", "score": 45.3, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "REINICHE DOMINIQUE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 29250.0, "date": "2008-02-29", "score": 29.2, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Wallenberg Jacob", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58560.0, "date": "2008-02-19", "score": 36.3, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "HERMAN ALEXIS M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58588.0, "date": "2008-02-19", "score": 36.3, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "REINICHE DOMINIQUE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47480.0, "date": "2007-03-09", "score": 33.9, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "REINICHE DOMINIQUE", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 92980.0, "date": "2007-03-01", "score": 40.8, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Jordan Glenn", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 261458.00000000003, "date": "2007-02-20", "score": 41.9, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "ALLEN HERBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2350484.8, "date": "2006-05-04", "score": 55.7, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "ALLEN HERBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18680918.7, "date": "2006-05-03", "score": 67.4, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Finan Irial", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 300511.0, "date": "2006-04-25", "score": 58.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "CUMMINGS ALEXANDER B JR", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49984.8, "date": "2006-03-01", "score": 39.1, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Finan Irial", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 300026.5, "date": "2005-11-11", "score": 64.7, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "Siewert Patrick", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50025.0, "date": "2005-08-08", "score": 31.7, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "STRICKLAND DANNY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 225029.80000000002, "date": "2004-11-19", "score": 63.2, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "LAGOMASINO MARIA ELENA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98318.5, "date": "2004-11-17", "score": 54.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "ISDELL E NEVILLE", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 4057085.0, "date": "2004-09-21", "score": 71.5, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "ISDELL E NEVILLE", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director", "amount": 4057090.0, "date": "2004-09-21", "score": 74.7, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "STRICKLAND DANNY L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 49938.75, "date": "2004-03-11", "score": 55.5, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "REINHARD J PEDRO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54936.0, "date": "2003-10-30", "score": 36.0, "ref_price": 42.96, "return": 1.0626163873370578}, {"who": "TUGGLE CLYDE C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 33770.85, "date": "2003-10-22", "score": 40.2, "ref_price": 42.96, "return": 1.0626163873370578}]}, "price_series": [{"date": "2016-09-22", "close": 42.96, "volume": 9288216.0}, {"date": "2016-09-23", "close": 42.74, "volume": 8851990.0}, {"date": "2016-09-26", "close": 42.05, "volume": 15035270.0}, {"date": "2016-09-27", "close": 42.59, "volume": 11899760.0}, {"date": "2016-09-28", "close": 42.15, "volume": 15503710.0}, {"date": "2016-09-29", "close": 42.03, "volume": 12629680.0}, {"date": "2016-09-30", "close": 42.32, "volume": 14333040.0}, {"date": "2016-10-03", "close": 42.03, "volume": 11141200.0}, {"date": "2016-10-04", "close": 41.84, "volume": 13679780.0}, {"date": "2016-10-05", "close": 41.81, "volume": 9593355.0}, {"date": "2016-10-06", "close": 41.71, "volume": 9722473.0}, {"date": "2016-10-07", "close": 41.73, "volume": 8108210.0}, {"date": "2016-10-10", "close": 41.73, "volume": 8983410.0}, {"date": "2016-10-11", "close": 41.54, "volume": 12249060.0}, {"date": "2016-10-12", "close": 41.78, "volume": 12216480.0}, {"date": "2016-10-13", "close": 41.76, "volume": 17637030.0}, {"date": "2016-10-14", "close": 41.67, "volume": 9873325.0}, {"date": "2016-10-17", "close": 41.6, "volume": 10777530.0}, {"date": "2016-10-18", "close": 41.97, "volume": 11288520.0}, {"date": "2016-10-19", "close": 42.05, "volume": 16365540.0}, {"date": "2016-10-20", "close": 41.93, "volume": 10620490.0}, {"date": "2016-10-21", "close": 42.13, "volume": 14390510.0}, {"date": "2016-10-24", "close": 42.56, "volume": 13392990.0}, {"date": "2016-10-25", "close": 42.54, "volume": 16443740.0}, {"date": "2016-10-26", "close": 42.44, "volume": 16872330.0}, {"date": "2016-10-27", "close": 42.12, "volume": 14515660.0}, {"date": "2016-10-28", "close": 42.23, "volume": 13396010.0}, {"date": "2016-10-31", "close": 42.4, "volume": 13316310.0}, {"date": "2016-11-01", "close": 42.12, "volume": 12211030.0}, {"date": "2016-11-02", "close": 42.05, "volume": 11996530.0}, {"date": "2016-11-03", "close": 42.03, "volume": 11238740.0}, {"date": "2016-11-04", "close": 41.69, "volume": 14448000.0}, {"date": "2016-11-07", "close": 42.46, "volume": 13999530.0}, {"date": "2016-11-08", "close": 42.88, "volume": 12016470.0}, {"date": "2016-11-09", "close": 42.27, "volume": 21223260.0}, {"date": "2016-11-10", "close": 40.94, "volume": 33225230.0}, {"date": "2016-11-11", "close": 41.03, "volume": 13403460.0}, {"date": "2016-11-14", "close": 41.17, "volume": 19513760.0}, {"date": "2016-11-15", "close": 41.44, "volume": 16543380.0}, {"date": "2016-11-16", "close": 41.26, "volume": 12671380.0}, {"date": "2016-11-17", "close": 41.12, "volume": 12398310.0}, {"date": "2016-11-18", "close": 40.91, "volume": 16324700.0}, {"date": "2016-11-21", "close": 41.36, "volume": 12291840.0}, {"date": "2016-11-22", "close": 41.37, "volume": 12743500.0}, {"date": "2016-11-23", "close": 41.12, "volume": 9293976.0}, {"date": "2016-11-25", "close": 41.53, "volume": 7402652.0}, {"date": "2016-11-28", "close": 41.75, "volume": 19389540.0}, {"date": "2016-11-29", "close": 41.15, "volume": 11399890.0}, {"date": "2016-11-30", "close": 40.35, "volume": 22390720.0}, {"date": "2016-12-01", "close": 40.17, "volume": 20397120.0}, {"date": "2016-12-02", "close": 40.36, "volume": 11163100.0}, {"date": "2016-12-05", "close": 40.62, "volume": 15958390.0}, {"date": "2016-12-06", "close": 40.57, "volume": 11303130.0}, {"date": "2016-12-07", "close": 41.29, "volume": 13710580.0}, {"date": "2016-12-08", "close": 40.98, "volume": 13069030.0}, {"date": "2016-12-09", "close": 42.0, "volume": 28113450.0}, {"date": "2016-12-12", "close": 41.9, "volume": 17545760.0}, {"date": "2016-12-13", "close": 41.76, "volume": 18687090.0}, {"date": "2016-12-14", "close": 41.21, "volume": 17920550.0}, {"date": "2016-12-15", "close": 41.55, "volume": 14263310.0}, {"date": "2016-12-16", "close": 41.74, "volume": 19673670.0}, {"date": "2016-12-19", "close": 41.67, "volume": 8668245.0}, {"date": "2016-12-20", "close": 41.66, "volume": 10598270.0}, {"date": "2016-12-21", "close": 41.57, "volume": 9693274.0}, {"date": "2016-12-22", "close": 41.55, "volume": 11893150.0}, {"date": "2016-12-23", "close": 41.6, "volume": 6433652.0}, {"date": "2016-12-27", "close": 41.61, "volume": 6988456.0}, {"date": "2016-12-28", "close": 41.39, "volume": 8827084.0}, {"date": "2016-12-29", "close": 41.6, "volume": 6874614.0}, {"date": "2016-12-30", "close": 41.46, "volume": 11470060.0}, {"date": "2017-01-03", "close": 41.8, "volume": 14689550.0}, {"date": "2017-01-04", "close": 41.65, "volume": 9942417.0}, {"date": "2017-01-05", "close": 41.75, "volume": 8968202.0}, {"date": "2017-01-06", "close": 41.74, "volume": 10246710.0}, {"date": "2017-01-09", "close": 41.32, "volume": 14804790.0}, {"date": "2017-01-10", "close": 41.04, "volume": 19678850.0}, {"date": "2017-01-11", "close": 41.05, "volume": 9256622.0}, {"date": "2017-01-12", "close": 40.95, "volume": 8541181.0}, {"date": "2017-01-13", "close": 40.88, "volume": 8114893.0}, {"date": "2017-01-17", "close": 41.22, "volume": 12469340.0}, {"date": "2017-01-18", "close": 41.29, "volume": 10383360.0}, {"date": "2017-01-19", "close": 41.14, "volume": 10985990.0}, {"date": "2017-01-20", "close": 41.32, "volume": 14695290.0}, {"date": "2017-01-23", "close": 41.43, "volume": 11628890.0}, {"date": "2017-01-24", "close": 41.9, "volume": 17003010.0}, {"date": "2017-01-25", "close": 42.12, "volume": 12530400.0}, {"date": "2017-01-26", "close": 41.81, "volume": 8977122.0}, {"date": "2017-01-27", "close": 41.45, "volume": 12967300.0}, {"date": "2017-01-30", "close": 41.38, "volume": 11621660.0}, {"date": "2017-01-31", "close": 41.57, "volume": 12647270.0}, {"date": "2017-02-01", "close": 41.26, "volume": 11122640.0}, {"date": "2017-02-02", "close": 41.4, "volume": 9450408.0}, {"date": "2017-02-03", "close": 41.54, "volume": 11879390.0}, {"date": "2017-02-06", "close": 41.56, "volume": 15742810.0}, {"date": "2017-02-07", "close": 41.9, "volume": 13314670.0}, {"date": "2017-02-08", "close": 42.02, "volume": 14206990.0}, {"date": "2017-02-09", "close": 41.25, "volume": 27227420.0}, {"date": "2017-02-10", "close": 40.58, "volume": 28841100.0}, {"date": "2017-02-13", "close": 40.62, "volume": 23614180.0}, {"date": "2017-02-14", "close": 40.53, "volume": 32176470.0}, {"date": "2017-02-15", "close": 40.44, "volume": 26599580.0}, {"date": "2017-02-16", "close": 41.2, "volume": 22214320.0}, {"date": "2017-02-17", "close": 41.23, "volume": 15064820.0}, {"date": "2017-02-21", "close": 41.46, "volume": 17072490.0}, {"date": "2017-02-22", "close": 41.6, "volume": 11185550.0}, {"date": "2017-02-23", "close": 41.66, "volume": 12856740.0}, {"date": "2017-02-24", "close": 41.78, "volume": 13198740.0}, {"date": "2017-02-27", "close": 41.67, "volume": 12170140.0}, {"date": "2017-02-28", "close": 41.96, "volume": 15946360.0}, {"date": "2017-03-01", "close": 42.16, "volume": 14661760.0}, {"date": "2017-03-02", "close": 42.47, "volume": 15500610.0}, {"date": "2017-03-03", "close": 42.48, "volume": 11742980.0}, {"date": "2017-03-06", "close": 42.18, "volume": 16299460.0}, {"date": "2017-03-07", "close": 41.99, "volume": 11271950.0}, {"date": "2017-03-08", "close": 41.99, "volume": 14639750.0}, {"date": "2017-03-09", "close": 42.03, "volume": 14495790.0}, {"date": "2017-03-10", "close": 42.29, "volume": 16336230.0}, {"date": "2017-03-13", "close": 42.03, "volume": 12546790.0}, {"date": "2017-03-14", "close": 41.97, "volume": 9841360.0}, {"date": "2017-03-15", "close": 42.12, "volume": 22756150.0}, {"date": "2017-03-16", "close": 42.25, "volume": 16004180.0}, {"date": "2017-03-17", "close": 42.03, "volume": 37497570.0}, {"date": "2017-03-20", "close": 42.18, "volume": 11484230.0}, {"date": "2017-03-21", "close": 42.5, "volume": 17178350.0}, {"date": "2017-03-22", "close": 42.38, "volume": 11595670.0}, {"date": "2017-03-23", "close": 42.17, "volume": 11502350.0}, {"date": "2017-03-24", "close": 42.12, "volume": 13804410.0}, {"date": "2017-03-27", "close": 42.32, "volume": 12386370.0}, {"date": "2017-03-28", "close": 42.43, "volume": 14123720.0}, {"date": "2017-03-29", "close": 42.42, "volume": 9579224.0}, {"date": "2017-03-30", "close": 42.6, "volume": 11987810.0}, {"date": "2017-03-31", "close": 42.44, "volume": 11543620.0}, {"date": "2017-04-03", "close": 42.41, "volume": 11239960.0}, {"date": "2017-04-04", "close": 42.68, "volume": 10945520.0}, {"date": "2017-04-05", "close": 42.57, "volume": 10126890.0}, {"date": "2017-04-06", "close": 42.67, "volume": 14583520.0}, {"date": "2017-04-07", "close": 42.61, "volume": 11010420.0}, {"date": "2017-04-10", "close": 42.69, "volume": 9413282.0}, {"date": "2017-04-11", "close": 42.66, "volume": 8909134.0}, {"date": "2017-04-12", "close": 42.94, "volume": 13417090.0}, {"date": "2017-04-13", "close": 42.79, "volume": 9891015.0}, {"date": "2017-04-17", "close": 43.07, "volume": 11304720.0}, {"date": "2017-04-18", "close": 43.48, "volume": 13164640.0}, {"date": "2017-04-19", "close": 43.23, "volume": 13885910.0}, {"date": "2017-04-20", "close": 43.09, "volume": 10836510.0}, {"date": "2017-04-21", "close": 43.07, "volume": 13811170.0}, {"date": "2017-04-24", "close": 43.28, "volume": 16603970.0}, {"date": "2017-04-25", "close": 43.11, "volume": 18667650.0}, {"date": "2017-04-26", "close": 43.24, "volume": 13625150.0}, {"date": "2017-04-27", "close": 43.01, "volume": 10383720.0}, {"date": "2017-04-28", "close": 43.15, "volume": 10337760.0}, {"date": "2017-05-01", "close": 43.22, "volume": 13208090.0}, {"date": "2017-05-02", "close": 43.39, "volume": 11341460.0}, {"date": "2017-05-03", "close": 43.32, "volume": 10384950.0}, {"date": "2017-05-04", "close": 43.66, "volume": 10193060.0}, {"date": "2017-05-05", "close": 43.69, "volume": 8132539.0}, {"date": "2017-05-08", "close": 43.89, "volume": 14282330.0}, {"date": "2017-05-09", "close": 43.51, "volume": 8691955.0}, {"date": "2017-05-10", "close": 43.57, "volume": 7597653.0}, {"date": "2017-05-11", "close": 43.67, "volume": 6859814.0}, {"date": "2017-05-12", "close": 43.59, "volume": 7275753.0}, {"date": "2017-05-15", "close": 43.73, "volume": 7705928.0}, {"date": "2017-05-16", "close": 43.85, "volume": 10453040.0}, {"date": "2017-05-17", "close": 43.93, "volume": 14536580.0}, {"date": "2017-05-18", "close": 43.8, "volume": 13823280.0}, {"date": "2017-05-19", "close": 43.9, "volume": 11741290.0}, {"date": "2017-05-22", "close": 44.18, "volume": 12849170.0}, {"date": "2017-05-23", "close": 44.39, "volume": 11995860.0}, {"date": "2017-05-24", "close": 45.03, "volume": 12854330.0}, {"date": "2017-05-25", "close": 45.41, "volume": 16690640.0}, {"date": "2017-05-26", "close": 45.39, "volume": 11341230.0}, {"date": "2017-05-30", "close": 45.43, "volume": 13093260.0}, {"date": "2017-05-31", "close": 45.47, "volume": 14187740.0}, {"date": "2017-06-01", "close": 45.79, "volume": 10978750.0}, {"date": "2017-06-02", "close": 45.89, "volume": 9912847.0}, {"date": "2017-06-05", "close": 45.99, "volume": 10014970.0}, {"date": "2017-06-06", "close": 45.98, "volume": 9836716.0}, {"date": "2017-06-07", "close": 45.51, "volume": 12766290.0}, {"date": "2017-06-08", "close": 45.13, "volume": 12803850.0}, {"date": "2017-06-09", "close": 45.32, "volume": 9358785.0}, {"date": "2017-06-12", "close": 45.33, "volume": 11217810.0}, {"date": "2017-06-13", "close": 45.03, "volume": 10023160.0}, {"date": "2017-06-14", "close": 45.3, "volume": 11457070.0}, {"date": "2017-06-15", "close": 45.25, "volume": 9908518.0}, {"date": "2017-06-16", "close": 45.31, "volume": 27022700.0}, {"date": "2017-06-19", "close": 45.38, "volume": 7531218.0}, {"date": "2017-06-20", "close": 45.61, "volume": 14918860.0}, {"date": "2017-06-21", "close": 45.22, "volume": 9515844.0}, {"date": "2017-06-22", "close": 45.07, "volume": 7446299.0}, {"date": "2017-06-23", "close": 45.25, "volume": 9528777.0}, {"date": "2017-06-26", "close": 45.43, "volume": 7747057.0}, {"date": "2017-06-27", "close": 45.05, "volume": 11419080.0}, {"date": "2017-06-28", "close": 45.32, "volume": 9209241.0}, {"date": "2017-06-29", "close": 44.83, "volume": 9280793.0}, {"date": "2017-06-30", "close": 44.85, "volume": 9351684.0}, {"date": "2017-07-03", "close": 44.76, "volume": 6434460.0}, {"date": "2017-07-05", "close": 44.82, "volume": 6839183.0}, {"date": "2017-07-06", "close": 44.4, "volume": 13105290.0}, {"date": "2017-07-07", "close": 44.39, "volume": 9223957.0}, {"date": "2017-07-10", "close": 44.38, "volume": 9533873.0}, {"date": "2017-07-11", "close": 44.33, "volume": 10300690.0}, {"date": "2017-07-12", "close": 44.51, "volume": 7737298.0}, {"date": "2017-07-13", "close": 44.43, "volume": 6371854.0}, {"date": "2017-07-14", "close": 44.68, "volume": 8481027.0}, {"date": "2017-07-17", "close": 44.73, "volume": 7186727.0}, {"date": "2017-07-18", "close": 44.67, "volume": 9035946.0}, {"date": "2017-07-19", "close": 44.83, "volume": 6851751.0}, {"date": "2017-07-20", "close": 44.82, "volume": 7397453.0}, {"date": "2017-07-21", "close": 45.03, "volume": 8545560.0}, {"date": "2017-07-24", "close": 44.84, "volume": 9101569.0}, {"date": "2017-07-25", "close": 45.24, "volume": 14092450.0}, {"date": "2017-07-26", "close": 45.74, "volume": 13606580.0}, {"date": "2017-07-27", "close": 46.12, "volume": 15119740.0}, {"date": "2017-07-28", "close": 46.01, "volume": 11945230.0}, {"date": "2017-07-31", "close": 45.84, "volume": 13621900.0}, {"date": "2017-08-01", "close": 45.7, "volume": 10277880.0}, {"date": "2017-08-02", "close": 45.59, "volume": 9899271.0}, {"date": "2017-08-03", "close": 45.67, "volume": 14260000.0}, {"date": "2017-08-04", "close": 45.5, "volume": 9523356.0}, {"date": "2017-08-07", "close": 45.64, "volume": 6226293.0}, {"date": "2017-08-08", "close": 45.6, "volume": 5685987.0}, {"date": "2017-08-09", "close": 45.59, "volume": 9635170.0}, {"date": "2017-08-10", "close": 45.74, "volume": 8892137.0}, {"date": "2017-08-11", "close": 45.59, "volume": 8357356.0}, {"date": "2017-08-14", "close": 45.8, "volume": 8411812.0}, {"date": "2017-08-15", "close": 46.19, "volume": 9624729.0}, {"date": "2017-08-16", "close": 46.2, "volume": 8076003.0}, {"date": "2017-08-17", "close": 45.86, "volume": 8185243.0}, {"date": "2017-08-18", "close": 45.67, "volume": 10877090.0}, {"date": "2017-08-21", "close": 45.68, "volume": 9429536.0}, {"date": "2017-08-22", "close": 45.6, "volume": 10523860.0}, {"date": "2017-08-23", "close": 45.54, "volume": 6517657.0}, {"date": "2017-08-24", "close": 45.41, "volume": 7534364.0}, {"date": "2017-08-25", "close": 45.57, "volume": 8767112.0}, {"date": "2017-08-28", "close": 45.42, "volume": 8009386.0}, {"date": "2017-08-29", "close": 45.45, "volume": 7750959.0}, {"date": "2017-08-30", "close": 45.39, "volume": 7134877.0}, {"date": "2017-08-31", "close": 45.55, "volume": 14256010.0}, {"date": "2017-09-01", "close": 45.78, "volume": 7391249.0}, {"date": "2017-09-05", "close": 45.92, "volume": 10455170.0}, {"date": "2017-09-06", "close": 45.96, "volume": 9238704.0}, {"date": "2017-09-07", "close": 46.28, "volume": 9418120.0}, {"date": "2017-09-08", "close": 46.3, "volume": 10522650.0}, {"date": "2017-09-11", "close": 46.52, "volume": 10417180.0}, {"date": "2017-09-12", "close": 46.72, "volume": 8572870.0}, {"date": "2017-09-13", "close": 46.87, "volume": 10209150.0}, {"date": "2017-09-14", "close": 46.11, "volume": 13723330.0}, {"date": "2017-09-15", "close": 46.18, "volume": 16141410.0}, {"date": "2017-09-18", "close": 46.11, "volume": 8532869.0}, {"date": "2017-09-19", "close": 45.98, "volume": 7297932.0}, {"date": "2017-09-20", "close": 45.78, "volume": 11026430.0}, {"date": "2017-09-21", "close": 45.4, "volume": 7497911.0}, {"date": "2017-09-22", "close": 45.49, "volume": 8023173.0}, {"date": "2017-09-25", "close": 45.69, "volume": 9215026.0}, {"date": "2017-09-26", "close": 45.57, "volume": 6480138.0}, {"date": "2017-09-27", "close": 44.64, "volume": 14710570.0}, {"date": "2017-09-28", "close": 44.91, "volume": 8789462.0}, {"date": "2017-09-29", "close": 45.01, "volume": 10026020.0}, {"date": "2017-10-02", "close": 44.8, "volume": 10705710.0}, {"date": "2017-10-03", "close": 45.19, "volume": 12038100.0}, {"date": "2017-10-04", "close": 45.5, "volume": 14059810.0}, {"date": "2017-10-05", "close": 45.52, "volume": 10215320.0}, {"date": "2017-10-06", "close": 45.49, "volume": 5294141.0}, {"date": "2017-10-09", "close": 45.41, "volume": 5249376.0}, {"date": "2017-10-10", "close": 45.87, "volume": 6302478.0}, {"date": "2017-10-11", "close": 46.1, "volume": 6630144.0}, {"date": "2017-10-12", "close": 46.11, "volume": 7909742.0}, {"date": "2017-10-13", "close": 46.18, "volume": 7125633.0}, {"date": "2017-10-16", "close": 46.62, "volume": 12708560.0}, {"date": "2017-10-17", "close": 46.52, "volume": 7697897.0}, {"date": "2017-10-18", "close": 46.4, "volume": 6259318.0}, {"date": "2017-10-19", "close": 46.59, "volume": 7515545.0}, {"date": "2017-10-20", "close": 46.38, "volume": 9623470.0}, {"date": "2017-10-23", "close": 46.32, "volume": 7139919.0}, {"date": "2017-10-24", "close": 46.18, "volume": 9438660.0}, {"date": "2017-10-25", "close": 46.05, "volume": 11993620.0}, {"date": "2017-10-26", "close": 46.23, "volume": 10563520.0}, {"date": "2017-10-27", "close": 46.07, "volume": 9987243.0}, {"date": "2017-10-30", "close": 45.86, "volume": 7201864.0}, {"date": "2017-10-31", "close": 45.98, "volume": 6560540.0}, {"date": "2017-11-01", "close": 45.8, "volume": 7035880.0}, {"date": "2017-11-02", "close": 45.88, "volume": 8317807.0}, {"date": "2017-11-03", "close": 45.97, "volume": 4730266.0}, {"date": "2017-11-06", "close": 45.47, "volume": 7451290.0}, {"date": "2017-11-07", "close": 45.94, "volume": 9866033.0}, {"date": "2017-11-08", "close": 46.18, "volume": 7585864.0}, {"date": "2017-11-09", "close": 46.23, "volume": 6524750.0}, {"date": "2017-11-10", "close": 46.54, "volume": 8022883.0}, {"date": "2017-11-13", "close": 46.72, "volume": 7640384.0}, {"date": "2017-11-14", "close": 47.43, "volume": 17198680.0}, {"date": "2017-11-15", "close": 46.81, "volume": 12409620.0}, {"date": "2017-11-16", "close": 46.55, "volume": 12506160.0}, {"date": "2017-11-17", "close": 45.71, "volume": 19715450.0}, {"date": "2017-11-20", "close": 45.46, "volume": 19151830.0}, {"date": "2017-11-21", "close": 45.78, "volume": 10205880.0}, {"date": "2017-11-22", "close": 45.84, "volume": 8434404.0}, {"date": "2017-11-24", "close": 45.88, "volume": 2996338.0}, {"date": "2017-11-27", "close": 45.9, "volume": 5649096.0}, {"date": "2017-11-28", "close": 45.83, "volume": 8432150.0}, {"date": "2017-11-29", "close": 45.5, "volume": 16471060.0}, {"date": "2017-11-30", "close": 45.77, "volume": 17147540.0}, {"date": "2017-12-01", "close": 45.97, "volume": 12468780.0}, {"date": "2017-12-04", "close": 46.23, "volume": 17523480.0}, {"date": "2017-12-05", "close": 46.26, "volume": 13664120.0}, {"date": "2017-12-06", "close": 46.45, "volume": 8137857.0}, {"date": "2017-12-07", "close": 45.78, "volume": 9075654.0}, {"date": "2017-12-08", "close": 45.31, "volume": 13238080.0}, {"date": "2017-12-11", "close": 45.33, "volume": 9680377.0}, {"date": "2017-12-12", "close": 45.29, "volume": 13986050.0}, {"date": "2017-12-13", "close": 45.9, "volume": 12395070.0}, {"date": "2017-12-14", "close": 46.03, "volume": 9013212.0}, {"date": "2017-12-15", "close": 46.19, "volume": 21172990.0}, {"date": "2017-12-18", "close": 45.93, "volume": 10156760.0}, {"date": "2017-12-19", "close": 46.13, "volume": 8242609.0}, {"date": "2017-12-20", "close": 46.08, "volume": 7302907.0}, {"date": "2017-12-21", "close": 45.6, "volume": 9647069.0}, {"date": "2017-12-22", "close": 45.59, "volume": 5406200.0}, {"date": "2017-12-26", "close": 45.81, "volume": 6045659.0}, {"date": "2017-12-27", "close": 45.93, "volume": 5657412.0}, {"date": "2017-12-28", "close": 45.72, "volume": 6538769.0}, {"date": "2017-12-29", "close": 45.88, "volume": 8371436.0}, {"date": "2018-01-02", "close": 45.54, "volume": 10863040.0}, {"date": "2018-01-03", "close": 45.44, "volume": 12338120.0}, {"date": "2018-01-04", "close": 46.08, "volume": 12701440.0}, {"date": "2018-01-05", "close": 46.07, "volume": 13113150.0}, {"date": "2018-01-08", "close": 46.0, "volume": 7035245.0}, {"date": "2018-01-09", "close": 46.23, "volume": 9962424.0}, {"date": "2018-01-10", "close": 46.07, "volume": 10700170.0}, {"date": "2018-01-11", "close": 46.04, "volume": 7583025.0}, {"date": "2018-01-12", "close": 46.15, "volume": 14562200.0}, {"date": "2018-01-16", "close": 46.53, "volume": 15589070.0}, {"date": "2018-01-17", "close": 46.82, "volume": 12118960.0}, {"date": "2018-01-18", "close": 46.88, "volume": 11416620.0}, {"date": "2018-01-19", "close": 47.16, "volume": 15977150.0}, {"date": "2018-01-22", "close": 47.38, "volume": 9548182.0}, {"date": "2018-01-23", "close": 47.45, "volume": 10591090.0}, {"date": "2018-01-24", "close": 47.83, "volume": 15949240.0}, {"date": "2018-01-25", "close": 47.84, "volume": 11743890.0}, {"date": "2018-01-26", "close": 48.53, "volume": 15948980.0}, {"date": "2018-01-29", "close": 47.7, "volume": 11653710.0}, {"date": "2018-01-30", "close": 47.41, "volume": 12013390.0}, {"date": "2018-01-31", "close": 47.59, "volume": 10960080.0}, {"date": "2018-02-01", "close": 47.45, "volume": 10274290.0}, {"date": "2018-02-02", "close": 46.73, "volume": 12877750.0}, {"date": "2018-02-05", "close": 44.89, "volume": 23187770.0}, {"date": "2018-02-06", "close": 44.67, "volume": 25157930.0}, {"date": "2018-02-07", "close": 44.56, "volume": 18019200.0}, {"date": "2018-02-08", "close": 43.1, "volume": 22872830.0}, {"date": "2018-02-09", "close": 43.13, "volume": 22852120.0}, {"date": "2018-02-12", "close": 43.97, "volume": 14688380.0}, {"date": "2018-02-13", "close": 44.19, "volume": 13157260.0}, {"date": "2018-02-14", "close": 44.1, "volume": 13455040.0}, {"date": "2018-02-15", "close": 44.78, "volume": 13438690.0}, {"date": "2018-02-16", "close": 44.98, "volume": 17200790.0}, {"date": "2018-02-20", "close": 43.99, "volume": 14134740.0}, {"date": "2018-02-21", "close": 43.34, "volume": 12771240.0}, {"date": "2018-02-22", "close": 43.52, "volume": 12359750.0}, {"date": "2018-02-23", "close": 44.04, "volume": 8276106.0}, {"date": "2018-02-26", "close": 44.03, "volume": 12677030.0}, {"date": "2018-02-27", "close": 43.62, "volume": 12727800.0}, {"date": "2018-02-28", "close": 43.22, "volume": 11903520.0}, {"date": "2018-03-01", "close": 43.43, "volume": 17744820.0}, {"date": "2018-03-02", "close": 43.72, "volume": 14032580.0}, {"date": "2018-03-05", "close": 43.89, "volume": 11992250.0}, {"date": "2018-03-06", "close": 43.93, "volume": 9998249.0}, {"date": "2018-03-07", "close": 43.82, "volume": 9470169.0}, {"date": "2018-03-08", "close": 44.45, "volume": 12125860.0}, {"date": "2018-03-09", "close": 44.82, "volume": 9768476.0}, {"date": "2018-03-12", "close": 44.53, "volume": 11839300.0}, {"date": "2018-03-13", "close": 44.57, "volume": 11122330.0}, {"date": "2018-03-14", "close": 43.78, "volume": 15308600.0}, {"date": "2018-03-15", "close": 43.67, "volume": 12416530.0}, {"date": "2018-03-16", "close": 43.46, "volume": 26588700.0}, {"date": "2018-03-19", "close": 43.26, "volume": 12335250.0}, {"date": "2018-03-20", "close": 43.16, "volume": 13537000.0}, {"date": "2018-03-21", "close": 43.0, "volume": 13041720.0}, {"date": "2018-03-22", "close": 42.76, "volume": 12167490.0}, {"date": "2018-03-23", "close": 42.33, "volume": 13459370.0}, {"date": "2018-03-26", "close": 42.69, "volume": 11091800.0}, {"date": "2018-03-27", "close": 42.89, "volume": 11626410.0}, {"date": "2018-03-28", "close": 43.32, "volume": 16258150.0}, {"date": "2018-03-29", "close": 43.43, "volume": 10429560.0}, {"date": "2018-04-02", "close": 42.67, "volume": 14065250.0}, {"date": "2018-04-03", "close": 43.38, "volume": 15477350.0}, {"date": "2018-04-04", "close": 44.24, "volume": 13551700.0}, {"date": "2018-04-05", "close": 44.4, "volume": 11538470.0}, {"date": "2018-04-06", "close": 43.92, "volume": 11326830.0}, {"date": "2018-04-09", "close": 43.83, "volume": 11905180.0}, {"date": "2018-04-10", "close": 43.99, "volume": 10399900.0}, {"date": "2018-04-11", "close": 43.99, "volume": 8406289.0}, {"date": "2018-04-12", "close": 44.03, "volume": 8475352.0}, {"date": "2018-04-13", "close": 44.51, "volume": 10761820.0}, {"date": "2018-04-16", "close": 44.68, "volume": 8961705.0}, {"date": "2018-04-17", "close": 44.88, "volume": 8406004.0}, {"date": "2018-04-18", "close": 44.51, "volume": 7315284.0}, {"date": "2018-04-19", "close": 44.31, "volume": 10346370.0}, {"date": "2018-04-20", "close": 43.74, "volume": 14663560.0}, {"date": "2018-04-23", "close": 43.98, "volume": 11857010.0}, {"date": "2018-04-24", "close": 43.07, "volume": 18485040.0}, {"date": "2018-04-25", "close": 42.43, "volume": 19556400.0}, {"date": "2018-04-26", "close": 42.75, "volume": 13510690.0}, {"date": "2018-04-27", "close": 43.31, "volume": 9777662.0}, {"date": "2018-04-30", "close": 43.21, "volume": 16035950.0}, {"date": "2018-05-01", "close": 42.59, "volume": 11510850.0}, {"date": "2018-05-02", "close": 42.06, "volume": 13735980.0}, {"date": "2018-05-03", "close": 41.89, "volume": 18351950.0}, {"date": "2018-05-04", "close": 42.36, "volume": 10945690.0}, {"date": "2018-05-07", "close": 42.14, "volume": 9334870.0}, {"date": "2018-05-08", "close": 41.81, "volume": 14804870.0}, {"date": "2018-05-09", "close": 41.78, "volume": 9294084.0}, {"date": "2018-05-10", "close": 42.18, "volume": 7923039.0}, {"date": "2018-05-11", "close": 42.14, "volume": 6331802.0}, {"date": "2018-05-14", "close": 42.04, "volume": 10585080.0}, {"date": "2018-05-15", "close": 41.72, "volume": 16446840.0}, {"date": "2018-05-16", "close": 41.55, "volume": 11116460.0}, {"date": "2018-05-17", "close": 42.3, "volume": 14757350.0}, {"date": "2018-05-18", "close": 42.18, "volume": 11950070.0}, {"date": "2018-05-21", "close": 42.41, "volume": 9098893.0}, {"date": "2018-05-22", "close": 42.25, "volume": 8222694.0}, {"date": "2018-05-23", "close": 42.4, "volume": 8945441.0}, {"date": "2018-05-24", "close": 42.32, "volume": 9268373.0}, {"date": "2018-05-25", "close": 42.4, "volume": 8785376.0}, {"date": "2018-05-29", "close": 42.68, "volume": 14818010.0}, {"date": "2018-05-30", "close": 43.13, "volume": 10114170.0}, {"date": "2018-05-31", "close": 43.0, "volume": 15557850.0}, {"date": "2018-06-01", "close": 43.12, "volume": 10662070.0}, {"date": "2018-06-04", "close": 43.49, "volume": 11727410.0}, {"date": "2018-06-05", "close": 43.11, "volume": 9966098.0}, {"date": "2018-06-06", "close": 43.46, "volume": 9202814.0}, {"date": "2018-06-07", "close": 43.44, "volume": 11945740.0}, {"date": "2018-06-08", "close": 43.95, "volume": 12078230.0}, {"date": "2018-06-11", "close": 44.13, "volume": 7432807.0}, {"date": "2018-06-12", "close": 44.41, "volume": 8174183.0}, {"date": "2018-06-13", "close": 44.18, "volume": 16413260.0}, {"date": "2018-06-14", "close": 43.58, "volume": 12694740.0}, {"date": "2018-06-15", "close": 44.12, "volume": 21544620.0}, {"date": "2018-06-18", "close": 43.55, "volume": 12156740.0}, {"date": "2018-06-19", "close": 43.6, "volume": 12929970.0}, {"date": "2018-06-20", "close": 43.26, "volume": 10893670.0}, {"date": "2018-06-21", "close": 43.09, "volume": 10390910.0}, {"date": "2018-06-22", "close": 43.25, "volume": 16018970.0}, {"date": "2018-06-25", "close": 43.58, "volume": 12091970.0}, {"date": "2018-06-26", "close": 43.33, "volume": 13957560.0}, {"date": "2018-06-27", "close": 43.07, "volume": 15330050.0}, {"date": "2018-06-28", "close": 43.47, "volume": 12666510.0}, {"date": "2018-06-29", "close": 43.86, "volume": 11484510.0}, {"date": "2018-07-02", "close": 43.75, "volume": 9232430.0}, {"date": "2018-07-03", "close": 43.99, "volume": 8214329.0}, {"date": "2018-07-05", "close": 44.66, "volume": 11617140.0}, {"date": "2018-07-06", "close": 44.64, "volume": 8733676.0}, {"date": "2018-07-09", "close": 44.4, "volume": 7360841.0}, {"date": "2018-07-10", "close": 44.97, "volume": 10593480.0}, {"date": "2018-07-11", "close": 44.79, "volume": 7706984.0}, {"date": "2018-07-12", "close": 44.67, "volume": 6329358.0}, {"date": "2018-07-13", "close": 44.74, "volume": 5585830.0}, {"date": "2018-07-16", "close": 44.73, "volume": 5831292.0}, {"date": "2018-07-17", "close": 45.25, "volume": 11586310.0}, {"date": "2018-07-18", "close": 45.12, "volume": 7351313.0}, {"date": "2018-07-19", "close": 45.11, "volume": 10097350.0}, {"date": "2018-07-20", "close": 45.28, "volume": 8588268.0}, {"date": "2018-07-23", "close": 44.95, "volume": 8925927.0}, {"date": "2018-07-24", "close": 45.26, "volume": 13784430.0}, {"date": "2018-07-25", "close": 46.09, "volume": 21326780.0}, {"date": "2018-07-26", "close": 46.24, "volume": 12673080.0}, {"date": "2018-07-27", "close": 46.21, "volume": 10516940.0}, {"date": "2018-07-30", "close": 46.23, "volume": 8967861.0}, {"date": "2018-07-31", "close": 46.63, "volume": 12423880.0}, {"date": "2018-08-01", "close": 46.39, "volume": 9902539.0}, {"date": "2018-08-02", "close": 46.18, "volume": 12007220.0}, {"date": "2018-08-03", "close": 46.62, "volume": 11462750.0}, {"date": "2018-08-06", "close": 46.65, "volume": 10055550.0}, {"date": "2018-08-07", "close": 46.5, "volume": 8613078.0}, {"date": "2018-08-08", "close": 46.15, "volume": 6810027.0}, {"date": "2018-08-09", "close": 46.35, "volume": 8924053.0}, {"date": "2018-08-10", "close": 46.08, "volume": 7435576.0}, {"date": "2018-08-13", "close": 45.83, "volume": 7914108.0}, {"date": "2018-08-14", "close": 45.89, "volume": 6831115.0}, {"date": "2018-08-15", "close": 46.08, "volume": 9669725.0}, {"date": "2018-08-16", "close": 46.22, "volume": 10600700.0}, {"date": "2018-08-17", "close": 46.6, "volume": 8465489.0}, {"date": "2018-08-20", "close": 46.73, "volume": 6257021.0}, {"date": "2018-08-21", "close": 46.22, "volume": 13618790.0}, {"date": "2018-08-22", "close": 45.93, "volume": 7147045.0}, {"date": "2018-08-23", "close": 45.7, "volume": 13013990.0}, {"date": "2018-08-24", "close": 45.63, "volume": 10719550.0}, {"date": "2018-08-27", "close": 45.69, "volume": 9581236.0}, {"date": "2018-08-28", "close": 45.37, "volume": 8476182.0}, {"date": "2018-08-29", "close": 45.33, "volume": 12410410.0}, {"date": "2018-08-30", "close": 44.95, "volume": 9705580.0}, {"date": "2018-08-31", "close": 44.57, "volume": 19834010.0}, {"date": "2018-09-04", "close": 44.76, "volume": 11138530.0}, {"date": "2018-09-05", "close": 45.38, "volume": 10554840.0}, {"date": "2018-09-06", "close": 45.77, "volume": 11395300.0}, {"date": "2018-09-07", "close": 45.72, "volume": 10172300.0}, {"date": "2018-09-10", "close": 46.06, "volume": 8558534.0}, {"date": "2018-09-11", "close": 46.02, "volume": 9278264.0}, {"date": "2018-09-12", "close": 46.24, "volume": 13199850.0}, {"date": "2018-09-13", "close": 45.83, "volume": 8228718.0}, {"date": "2018-09-14", "close": 45.99, "volume": 7547411.0}, {"date": "2018-09-17", "close": 46.32, "volume": 8524864.0}, {"date": "2018-09-18", "close": 45.93, "volume": 9846714.0}, {"date": "2018-09-19", "close": 45.96, "volume": 7118911.0}, {"date": "2018-09-20", "close": 46.64, "volume": 9475199.0}, {"date": "2018-09-21", "close": 46.58, "volume": 19202270.0}, {"date": "2018-09-24", "close": 46.07, "volume": 10590840.0}, {"date": "2018-09-25", "close": 45.68, "volume": 7750868.0}, {"date": "2018-09-26", "close": 45.85, "volume": 10109490.0}, {"date": "2018-09-27", "close": 46.01, "volume": 10826780.0}, {"date": "2018-09-28", "close": 46.19, "volume": 8745871.0}, {"date": "2018-10-01", "close": 46.23, "volume": 9338966.0}, {"date": "2018-10-02", "close": 46.51, "volume": 7353675.0}, {"date": "2018-10-03", "close": 45.87, "volume": 10532770.0}, {"date": "2018-10-04", "close": 45.85, "volume": 9582257.0}, {"date": "2018-10-05", "close": 45.88, "volume": 8696592.0}, {"date": "2018-10-08", "close": 46.48, "volume": 8706227.0}, {"date": "2018-10-09", "close": 46.39, "volume": 10824150.0}, {"date": "2018-10-10", "close": 45.68, "volume": 13182670.0}, {"date": "2018-10-11", "close": 44.64, "volume": 17467290.0}, {"date": "2018-10-12", "close": 44.68, "volume": 11158610.0}, {"date": "2018-10-15", "close": 44.91, "volume": 11052170.0}, {"date": "2018-10-16", "close": 45.49, "volume": 10164310.0}, {"date": "2018-10-17", "close": 45.86, "volume": 10542520.0}, {"date": "2018-10-18", "close": 45.61, "volume": 11154140.0}, {"date": "2018-10-19", "close": 46.33, "volume": 13797660.0}, {"date": "2018-10-22", "close": 45.97, "volume": 14107470.0}, {"date": "2018-10-23", "close": 46.36, "volume": 17458680.0}, {"date": "2018-10-24", "close": 46.73, "volume": 21182860.0}, {"date": "2018-10-25", "close": 46.51, "volume": 14099370.0}, {"date": "2018-10-26", "close": 45.92, "volume": 21452670.0}, {"date": "2018-10-29", "close": 46.46, "volume": 20672910.0}, {"date": "2018-10-30", "close": 47.63, "volume": 20806340.0}, {"date": "2018-10-31", "close": 47.88, "volume": 25293280.0}, {"date": "2018-11-01", "close": 47.74, "volume": 16481110.0}, {"date": "2018-11-02", "close": 48.0, "volume": 16993150.0}, {"date": "2018-11-05", "close": 48.69, "volume": 16384380.0}, {"date": "2018-11-06", "close": 49.11, "volume": 14112070.0}, {"date": "2018-11-07", "close": 49.37, "volume": 12224380.0}, {"date": "2018-11-08", "close": 49.33, "volume": 9601656.0}, {"date": "2018-11-09", "close": 49.68, "volume": 12397920.0}, {"date": "2018-11-12", "close": 49.87, "volume": 13872810.0}, {"date": "2018-11-13", "close": 49.86, "volume": 13778220.0}, {"date": "2018-11-14", "close": 49.76, "volume": 12100150.0}, {"date": "2018-11-15", "close": 49.74, "volume": 11999210.0}, {"date": "2018-11-16", "close": 50.17, "volume": 13388400.0}, {"date": "2018-11-19", "close": 50.51, "volume": 13043420.0}, {"date": "2018-11-20", "close": 49.38, "volume": 16255290.0}, {"date": "2018-11-21", "close": 48.73, "volume": 13559210.0}, {"date": "2018-11-23", "close": 49.02, "volume": 4792475.0}, {"date": "2018-11-26", "close": 48.87, "volume": 9120680.0}, {"date": "2018-11-27", "close": 49.37, "volume": 9177232.0}, {"date": "2018-11-28", "close": 49.71, "volume": 11367500.0}, {"date": "2018-11-29", "close": 48.98, "volume": 11494370.0}, {"date": "2018-11-30", "close": 50.4, "volume": 25515120.0}, {"date": "2018-12-03", "close": 49.69, "volume": 14867020.0}, {"date": "2018-12-04", "close": 49.58, "volume": 18907820.0}, {"date": "2018-12-06", "close": 49.38, "volume": 17071210.0}, {"date": "2018-12-07", "close": 49.09, "volume": 14929890.0}, {"date": "2018-12-10", "close": 49.24, "volume": 11585850.0}, {"date": "2018-12-11", "close": 49.54, "volume": 16543320.0}, {"date": "2018-12-12", "close": 49.22, "volume": 12247820.0}, {"date": "2018-12-13", "close": 49.47, "volume": 12703110.0}, {"date": "2018-12-14", "close": 49.34, "volume": 13835920.0}, {"date": "2018-12-17", "close": 48.33, "volume": 18447710.0}, {"date": "2018-12-18", "close": 48.32, "volume": 14403880.0}, {"date": "2018-12-19", "close": 47.9, "volume": 17902660.0}, {"date": "2018-12-20", "close": 47.54, "volume": 20560100.0}, {"date": "2018-12-21", "close": 47.57, "volume": 32469090.0}, {"date": "2018-12-24", "close": 45.96, "volume": 10733720.0}, {"date": "2018-12-26", "close": 46.94, "volume": 14206790.0}, {"date": "2018-12-27", "close": 47.53, "volume": 16747670.0}, {"date": "2018-12-28", "close": 47.2, "volume": 13197690.0}, {"date": "2018-12-31", "close": 47.35, "volume": 10575210.0}, {"date": "2019-01-02", "close": 46.93, "volume": 11472440.0}, {"date": "2019-01-03", "close": 46.64, "volume": 14725710.0}, {"date": "2019-01-04", "close": 47.57, "volume": 12871860.0}, {"date": "2019-01-07", "close": 46.95, "volume": 13039170.0}, {"date": "2019-01-08", "close": 47.48, "volume": 15252630.0}, {"date": "2019-01-09", "close": 46.57, "volume": 17995500.0}, {"date": "2019-01-10", "close": 47.07, "volume": 15738180.0}, {"date": "2019-01-11", "close": 47.34, "volume": 10935960.0}, {"date": "2019-01-14", "close": 47.15, "volume": 11389830.0}, {"date": "2019-01-15", "close": 47.57, "volume": 11319850.0}, {"date": "2019-01-16", "close": 46.92, "volume": 16797030.0}, {"date": "2019-01-17", "close": 47.06, "volume": 11832680.0}, {"date": "2019-01-18", "close": 47.61, "volume": 12760450.0}, {"date": "2019-01-22", "close": 47.72, "volume": 11314410.0}, {"date": "2019-01-23", "close": 48.27, "volume": 11459970.0}, {"date": "2019-01-24", "close": 47.69, "volume": 10168950.0}, {"date": "2019-01-25", "close": 47.37, "volume": 12054880.0}, {"date": "2019-01-28", "close": 47.17, "volume": 9759362.0}, {"date": "2019-01-29", "close": 47.4, "volume": 11979820.0}, {"date": "2019-01-30", "close": 47.86, "volume": 12557520.0}, {"date": "2019-01-31", "close": 48.13, "volume": 32010790.0}, {"date": "2019-02-01", "close": 48.7, "volume": 18985990.0}, {"date": "2019-02-04", "close": 49.25, "volume": 15061230.0}, {"date": "2019-02-05", "close": 49.26, "volume": 12358430.0}, {"date": "2019-02-06", "close": 49.26, "volume": 8689037.0}, {"date": "2019-02-07", "close": 49.42, "volume": 10009370.0}, {"date": "2019-02-08", "close": 49.5, "volume": 9095377.0}, {"date": "2019-02-11", "close": 49.61, "volume": 9193115.0}, {"date": "2019-02-12", "close": 49.66, "volume": 10983210.0}, {"date": "2019-02-13", "close": 49.79, "volume": 12477120.0}, {"date": "2019-02-14", "close": 45.59, "volume": 58833910.0}, {"date": "2019-02-15", "close": 45.24, "volume": 35684790.0}, {"date": "2019-02-19", "close": 44.83, "volume": 25493830.0}, {"date": "2019-02-20", "close": 45.1, "volume": 26902180.0}, {"date": "2019-02-21", "close": 45.86, "volume": 22898390.0}, {"date": "2019-02-22", "close": 45.28, "volume": 24725730.0}, {"date": "2019-02-25", "close": 44.94, "volume": 23764130.0}, {"date": "2019-02-26", "close": 44.69, "volume": 20460240.0}, {"date": "2019-02-27", "close": 44.94, "volume": 17827000.0}, {"date": "2019-02-28", "close": 45.34, "volume": 22434730.0}, {"date": "2019-03-01", "close": 45.38, "volume": 16074130.0}, {"date": "2019-03-04", "close": 45.65, "volume": 13334350.0}, {"date": "2019-03-05", "close": 45.6, "volume": 12455360.0}, {"date": "2019-03-06", "close": 45.45, "volume": 14231970.0}, {"date": "2019-03-07", "close": 45.28, "volume": 11980750.0}, {"date": "2019-03-08", "close": 44.84, "volume": 15578470.0}, {"date": "2019-03-11", "close": 46.18, "volume": 22123360.0}, {"date": "2019-03-12", "close": 46.05, "volume": 19344910.0}, {"date": "2019-03-13", "close": 46.22, "volume": 16210900.0}, {"date": "2019-03-14", "close": 45.7, "volume": 18504010.0}, {"date": "2019-03-15", "close": 45.3, "volume": 47249810.0}, {"date": "2019-03-18", "close": 45.41, "volume": 20800780.0}, {"date": "2019-03-19", "close": 45.56, "volume": 14633410.0}, {"date": "2019-03-20", "close": 45.53, "volume": 13373590.0}, {"date": "2019-03-21", "close": 45.51, "volume": 20040850.0}, {"date": "2019-03-22", "close": 45.93, "volume": 18946690.0}, {"date": "2019-03-25", "close": 46.03, "volume": 11666880.0}, {"date": "2019-03-26", "close": 46.64, "volume": 11433490.0}, {"date": "2019-03-27", "close": 46.61, "volume": 11461690.0}, {"date": "2019-03-28", "close": 46.58, "volume": 9987956.0}, {"date": "2019-03-29", "close": 46.86, "volume": 16041810.0}, {"date": "2019-04-01", "close": 46.72, "volume": 11047950.0}, {"date": "2019-04-02", "close": 46.57, "volume": 8471553.0}, {"date": "2019-04-03", "close": 46.18, "volume": 12853550.0}, {"date": "2019-04-04", "close": 46.48, "volume": 7813951.0}, {"date": "2019-04-05", "close": 46.47, "volume": 7677534.0}, {"date": "2019-04-08", "close": 46.55, "volume": 9421189.0}, {"date": "2019-04-09", "close": 46.67, "volume": 8640877.0}, {"date": "2019-04-10", "close": 46.64, "volume": 7787526.0}, {"date": "2019-04-11", "close": 46.71, "volume": 7352279.0}, {"date": "2019-04-12", "close": 46.74, "volume": 10688590.0}, {"date": "2019-04-15", "close": 47.0, "volume": 10261160.0}, {"date": "2019-04-16", "close": 46.95, "volume": 10804550.0}, {"date": "2019-04-17", "close": 47.28, "volume": 11849150.0}, {"date": "2019-04-18", "close": 47.48, "volume": 12166130.0}, {"date": "2019-04-22", "close": 47.4, "volume": 8952810.0}, {"date": "2019-04-23", "close": 48.21, "volume": 25327670.0}, {"date": "2019-04-24", "close": 47.98, "volume": 15053370.0}, {"date": "2019-04-25", "close": 47.84, "volume": 11444180.0}, {"date": "2019-04-26", "close": 48.26, "volume": 10153410.0}, {"date": "2019-04-29", "close": 48.42, "volume": 9730817.0}, {"date": "2019-04-30", "close": 49.06, "volume": 17912710.0}, {"date": "2019-05-01", "close": 48.59, "volume": 10551590.0}, {"date": "2019-05-02", "close": 48.39, "volume": 8724932.0}, {"date": "2019-05-03", "close": 48.72, "volume": 7076949.0}, {"date": "2019-05-06", "close": 48.47, "volume": 8658209.0}, {"date": "2019-05-07", "close": 48.0, "volume": 12487480.0}, {"date": "2019-05-08", "close": 47.85, "volume": 9281542.0}, {"date": "2019-05-09", "close": 47.4, "volume": 11450530.0}, {"date": "2019-05-10", "close": 48.19, "volume": 9653803.0}, {"date": "2019-05-13", "close": 48.05, "volume": 11911500.0}, {"date": "2019-05-14", "close": 48.69, "volume": 16844200.0}, {"date": "2019-05-15", "close": 49.18, "volume": 11422540.0}, {"date": "2019-05-16", "close": 49.58, "volume": 17771460.0}, {"date": "2019-05-17", "close": 49.2, "volume": 11257020.0}, {"date": "2019-05-20", "close": 48.85, "volume": 13850530.0}, {"date": "2019-05-21", "close": 48.6, "volume": 10587370.0}, {"date": "2019-05-22", "close": 49.65, "volume": 16050700.0}, {"date": "2019-05-23", "close": 49.85, "volume": 12199510.0}, {"date": "2019-05-24", "close": 49.61, "volume": 6887900.0}, {"date": "2019-05-28", "close": 49.1, "volume": 18614230.0}, {"date": "2019-05-29", "close": 48.61, "volume": 12534850.0}, {"date": "2019-05-30", "close": 49.25, "volume": 9087412.0}, {"date": "2019-05-31", "close": 49.13, "volume": 11368640.0}, {"date": "2019-06-03", "close": 49.98, "volume": 14167450.0}, {"date": "2019-06-04", "close": 50.0, "volume": 12010730.0}, {"date": "2019-06-05", "close": 50.78, "volume": 15837550.0}, {"date": "2019-06-06", "close": 51.4, "volume": 15190440.0}, {"date": "2019-06-07", "close": 51.49, "volume": 15293560.0}, {"date": "2019-06-10", "close": 51.38, "volume": 9737469.0}, {"date": "2019-06-11", "close": 51.33, "volume": 9915822.0}, {"date": "2019-06-12", "close": 51.64, "volume": 11088120.0}, {"date": "2019-06-13", "close": 51.13, "volume": 10353650.0}, {"date": "2019-06-14", "close": 51.31, "volume": 8694261.0}, {"date": "2019-06-17", "close": 50.87, "volume": 12322610.0}, {"date": "2019-06-18", "close": 50.64, "volume": 9221096.0}, {"date": "2019-06-19", "close": 51.12, "volume": 9414126.0}, {"date": "2019-06-20", "close": 51.66, "volume": 10656580.0}, {"date": "2019-06-21", "close": 51.55, "volume": 21264420.0}, {"date": "2019-06-24", "close": 51.92, "volume": 10780170.0}, {"date": "2019-06-25", "close": 51.76, "volume": 11519910.0}, {"date": "2019-06-26", "close": 51.12, "volume": 12405070.0}, {"date": "2019-06-27", "close": 51.08, "volume": 12374920.0}, {"date": "2019-06-28", "close": 50.92, "volume": 16339870.0}, {"date": "2019-07-01", "close": 51.6, "volume": 14983240.0}, {"date": "2019-07-02", "close": 51.98, "volume": 8570397.0}, {"date": "2019-07-03", "close": 52.1, "volume": 7253702.0}, {"date": "2019-07-05", "close": 52.11, "volume": 8916270.0}, {"date": "2019-07-08", "close": 52.0, "volume": 9495084.0}, {"date": "2019-07-09", "close": 51.59, "volume": 10584930.0}, {"date": "2019-07-10", "close": 51.82, "volume": 7620933.0}, {"date": "2019-07-11", "close": 52.04, "volume": 10376530.0}, {"date": "2019-07-12", "close": 52.12, "volume": 7347728.0}, {"date": "2019-07-15", "close": 52.13, "volume": 5876139.0}, {"date": "2019-07-16", "close": 52.14, "volume": 7132540.0}, {"date": "2019-07-17", "close": 52.18, "volume": 8264361.0}, {"date": "2019-07-18", "close": 52.03, "volume": 11912290.0}, {"date": "2019-07-19", "close": 51.39, "volume": 10355790.0}, {"date": "2019-07-22", "close": 51.22, "volume": 12095780.0}, {"date": "2019-07-23", "close": 54.33, "volume": 33417950.0}, {"date": "2019-07-24", "close": 53.78, "volume": 15633380.0}, {"date": "2019-07-25", "close": 53.07, "volume": 19134960.0}, {"date": "2019-07-26", "close": 54.17, "volume": 11452090.0}, {"date": "2019-07-29", "close": 53.99, "volume": 12283930.0}, {"date": "2019-07-30", "close": 53.72, "volume": 8127139.0}, {"date": "2019-07-31", "close": 52.63, "volume": 16865530.0}, {"date": "2019-08-01", "close": 52.03, "volume": 19527450.0}, {"date": "2019-08-02", "close": 52.33, "volume": 13102310.0}, {"date": "2019-08-05", "close": 51.65, "volume": 19986480.0}, {"date": "2019-08-06", "close": 52.27, "volume": 19903080.0}, {"date": "2019-08-07", "close": 53.18, "volume": 17937040.0}, {"date": "2019-08-08", "close": 53.69, "volume": 10799080.0}, {"date": "2019-08-09", "close": 53.42, "volume": 9260870.0}, {"date": "2019-08-12", "close": 53.2, "volume": 6588611.0}, {"date": "2019-08-13", "close": 53.5, "volume": 8657591.0}, {"date": "2019-08-14", "close": 52.99, "volume": 17088930.0}, {"date": "2019-08-15", "close": 53.87, "volume": 12393220.0}, {"date": "2019-08-16", "close": 54.41, "volume": 14288690.0}, {"date": "2019-08-19", "close": 54.69, "volume": 10936540.0}, {"date": "2019-08-20", "close": 53.88, "volume": 8176977.0}, {"date": "2019-08-21", "close": 54.1, "volume": 10886650.0}, {"date": "2019-08-22", "close": 54.49, "volume": 7467949.0}, {"date": "2019-08-23", "close": 53.74, "volume": 14160660.0}, {"date": "2019-08-26", "close": 54.54, "volume": 9227331.0}, {"date": "2019-08-27", "close": 54.72, "volume": 13538720.0}, {"date": "2019-08-28", "close": 55.11, "volume": 10052410.0}, {"date": "2019-08-29", "close": 55.05, "volume": 9262980.0}, {"date": "2019-08-30", "close": 55.04, "volume": 8746708.0}, {"date": "2019-09-03", "close": 55.3, "volume": 12991500.0}, {"date": "2019-09-04", "close": 55.77, "volume": 10733810.0}, {"date": "2019-09-05", "close": 55.12, "volume": 13677160.0}, {"date": "2019-09-06", "close": 55.23, "volume": 9093514.0}, {"date": "2019-09-09", "close": 54.52, "volume": 10814950.0}, {"date": "2019-09-10", "close": 54.4, "volume": 12038560.0}, {"date": "2019-09-11", "close": 54.77, "volume": 9740376.0}, {"date": "2019-09-12", "close": 55.11, "volume": 12357890.0}, {"date": "2019-09-13", "close": 54.26, "volume": 11486110.0}, {"date": "2019-09-16", "close": 53.96, "volume": 11172000.0}, {"date": "2019-09-17", "close": 54.24, "volume": 11402940.0}, {"date": "2019-09-18", "close": 54.23, "volume": 9786556.0}, {"date": "2019-09-19", "close": 54.52, "volume": 8088639.0}, {"date": "2019-09-20", "close": 53.91, "volume": 19349480.0}, {"date": "2019-09-23", "close": 54.14, "volume": 6837554.0}, {"date": "2019-09-24", "close": 54.3, "volume": 10336540.0}, {"date": "2019-09-25", "close": 54.17, "volume": 10289530.0}, {"date": "2019-09-26", "close": 54.39, "volume": 11252680.0}, {"date": "2019-09-27", "close": 54.31, "volume": 7941142.0}, {"date": "2019-09-30", "close": 54.44, "volume": 9822826.0}, {"date": "2019-10-01", "close": 54.65, "volume": 14650920.0}, {"date": "2019-10-02", "close": 53.08, "volume": 15384000.0}, {"date": "2019-10-03", "close": 53.84, "volume": 14206690.0}, {"date": "2019-10-04", "close": 54.54, "volume": 9926618.0}, {"date": "2019-10-07", "close": 53.87, "volume": 6105344.0}, {"date": "2019-10-08", "close": 53.58, "volume": 13558240.0}, {"date": "2019-10-09", "close": 53.83, "volume": 7168098.0}, {"date": "2019-10-10", "close": 53.66, "volume": 9054321.0}, {"date": "2019-10-11", "close": 53.3, "volume": 9433728.0}, {"date": "2019-10-14", "close": 53.3, "volume": 7363270.0}, {"date": "2019-10-15", "close": 53.51, "volume": 9575426.0}, {"date": "2019-10-16", "close": 53.49, "volume": 10675920.0}, {"date": "2019-10-17", "close": 53.79, "volume": 13336940.0}, {"date": "2019-10-18", "close": 54.78, "volume": 18122510.0}, {"date": "2019-10-21", "close": 54.23, "volume": 12879180.0}, {"date": "2019-10-22", "close": 53.85, "volume": 9618980.0}, {"date": "2019-10-23", "close": 54.64, "volume": 8648741.0}, {"date": "2019-10-24", "close": 54.61, "volume": 11069470.0}, {"date": "2019-10-25", "close": 53.75, "volume": 9782440.0}, {"date": "2019-10-28", "close": 53.57, "volume": 8866055.0}, {"date": "2019-10-29", "close": 53.41, "volume": 7999726.0}, {"date": "2019-10-30", "close": 53.94, "volume": 8620879.0}, {"date": "2019-10-31", "close": 54.43, "volume": 13981960.0}, {"date": "2019-11-01", "close": 53.9, "volume": 9889529.0}, {"date": "2019-11-04", "close": 53.14, "volume": 17515050.0}, {"date": "2019-11-05", "close": 52.42, "volume": 19283970.0}, {"date": "2019-11-06", "close": 52.8, "volume": 13288900.0}, {"date": "2019-11-07", "close": 52.29, "volume": 11725820.0}, {"date": "2019-11-08", "close": 52.21, "volume": 7141931.0}, {"date": "2019-11-11", "close": 51.84, "volume": 8198919.0}, {"date": "2019-11-12", "close": 51.71, "volume": 12656900.0}, {"date": "2019-11-13", "close": 52.41, "volume": 12538460.0}, {"date": "2019-11-14", "close": 52.63, "volume": 8660825.0}, {"date": "2019-11-15", "close": 52.67, "volume": 8982554.0}, {"date": "2019-11-18", "close": 53.03, "volume": 13783410.0}, {"date": "2019-11-19", "close": 53.08, "volume": 12679740.0}, {"date": "2019-11-20", "close": 53.22, "volume": 11970310.0}, {"date": "2019-11-21", "close": 52.96, "volume": 7856139.0}, {"date": "2019-11-22", "close": 53.03, "volume": 9113348.0}, {"date": "2019-11-25", "close": 53.22, "volume": 10965780.0}, {"date": "2019-11-26", "close": 53.9, "volume": 13240290.0}, {"date": "2019-11-27", "close": 53.95, "volume": 9596440.0}, {"date": "2019-11-29", "close": 53.4, "volume": 7222347.0}, {"date": "2019-12-02", "close": 53.75, "volume": 13182510.0}, {"date": "2019-12-03", "close": 53.8, "volume": 15847770.0}, {"date": "2019-12-04", "close": 54.29, "volume": 13624910.0}, {"date": "2019-12-05", "close": 54.19, "volume": 14069780.0}, {"date": "2019-12-06", "close": 54.42, "volume": 7843836.0}, {"date": "2019-12-09", "close": 54.07, "volume": 13925130.0}, {"date": "2019-12-10", "close": 53.77, "volume": 8994061.0}, {"date": "2019-12-11", "close": 53.95, "volume": 8879196.0}, {"date": "2019-12-12", "close": 54.14, "volume": 11233470.0}, {"date": "2019-12-13", "close": 54.42, "volume": 13072400.0}, {"date": "2019-12-16", "close": 54.42, "volume": 9538429.0}, {"date": "2019-12-17", "close": 54.42, "volume": 9230076.0}, {"date": "2019-12-18", "close": 53.91, "volume": 15132350.0}, {"date": "2019-12-19", "close": 54.32, "volume": 15150940.0}, {"date": "2019-12-20", "close": 54.97, "volume": 23833290.0}, {"date": "2019-12-23", "close": 54.91, "volume": 9300763.0}, {"date": "2019-12-24", "close": 54.71, "volume": 3359259.0}, {"date": "2019-12-26", "close": 55.02, "volume": 6228683.0}, {"date": "2019-12-27", "close": 55.35, "volume": 6895612.0}, {"date": "2019-12-30", "close": 55.27, "volume": 6432611.0}, {"date": "2019-12-31", "close": 55.35, "volume": 7982821.0}, {"date": "2020-01-02", "close": 54.99, "volume": 11099120.0}, {"date": "2020-01-03", "close": 54.69, "volume": 11354500.0}, {"date": "2020-01-06", "close": 54.67, "volume": 14698440.0}, {"date": "2020-01-07", "close": 54.25, "volume": 10230670.0}, {"date": "2020-01-08", "close": 54.35, "volume": 10676710.0}, {"date": "2020-01-09", "close": 55.34, "volume": 15410150.0}, {"date": "2020-01-10", "close": 55.53, "volume": 13041110.0}, {"date": "2020-01-13", "close": 56.13, "volume": 14303170.0}, {"date": "2020-01-14", "close": 56.0, "volume": 16347160.0}, {"date": "2020-01-15", "close": 56.7, "volume": 17735380.0}, {"date": "2020-01-16", "close": 56.82, "volume": 10234420.0}, {"date": "2020-01-17", "close": 56.94, "volume": 14264300.0}, {"date": "2020-01-21", "close": 57.17, "volume": 11968920.0}, {"date": "2020-01-22", "close": 57.61, "volume": 12869730.0}, {"date": "2020-01-23", "close": 57.83, "volume": 12858950.0}, {"date": "2020-01-24", "close": 57.68, "volume": 8594325.0}, {"date": "2020-01-27", "close": 57.48, "volume": 14359940.0}, {"date": "2020-01-28", "close": 57.01, "volume": 15240430.0}, {"date": "2020-01-29", "close": 57.01, "volume": 13173960.0}, {"date": "2020-01-30", "close": 58.86, "volume": 20225580.0}, {"date": "2020-01-31", "close": 58.4, "volume": 17685230.0}, {"date": "2020-02-03", "close": 58.58, "volume": 12336760.0}, {"date": "2020-02-04", "close": 58.84, "volume": 15417920.0}, {"date": "2020-02-05", "close": 58.85, "volume": 11414910.0}, {"date": "2020-02-06", "close": 58.99, "volume": 9347024.0}, {"date": "2020-02-07", "close": 59.19, "volume": 8757800.0}, {"date": "2020-02-10", "close": 59.75, "volume": 7984915.0}, {"date": "2020-02-11", "close": 59.59, "volume": 7431244.0}, {"date": "2020-02-12", "close": 59.41, "volume": 9179101.0}, {"date": "2020-02-13", "close": 59.61, "volume": 8173191.0}, {"date": "2020-02-14", "close": 59.95, "volume": 9965811.0}, {"date": "2020-02-18", "close": 59.53, "volume": 10076120.0}, {"date": "2020-02-19", "close": 59.77, "volume": 6265794.0}, {"date": "2020-02-20", "close": 59.72, "volume": 7597337.0}, {"date": "2020-02-21", "close": 60.13, "volume": 10842360.0}, {"date": "2020-02-24", "close": 58.65, "volume": 14415500.0}, {"date": "2020-02-25", "close": 57.82, "volume": 15915090.0}, {"date": "2020-02-26", "close": 57.6, "volume": 15839660.0}, {"date": "2020-02-27", "close": 54.93, "volume": 23754010.0}, {"date": "2020-02-28", "close": 53.49, "volume": 40891820.0}, {"date": "2020-03-02", "close": 55.92, "volume": 25698630.0}, {"date": "2020-03-03", "close": 56.06, "volume": 27099170.0}, {"date": "2020-03-04", "close": 58.92, "volume": 20526140.0}, {"date": "2020-03-05", "close": 56.74, "volume": 17948490.0}, {"date": "2020-03-06", "close": 55.26, "volume": 22353930.0}, {"date": "2020-03-09", "close": 51.86, "volume": 27898260.0}, {"date": "2020-03-10", "close": 53.66, "volume": 27457400.0}, {"date": "2020-03-11", "close": 52.21, "volume": 22660710.0}, {"date": "2020-03-12", "close": 47.16, "volume": 31913100.0}, {"date": "2020-03-13", "close": 48.47, "volume": 33697150.0}, {"date": "2020-03-16", "close": 45.26, "volume": 28682290.0}, {"date": "2020-03-17", "close": 47.18, "volume": 32106680.0}, {"date": "2020-03-18", "close": 44.85, "volume": 35408290.0}, {"date": "2020-03-19", "close": 41.83, "volume": 41956850.0}, {"date": "2020-03-20", "close": 38.3, "volume": 51513500.0}, {"date": "2020-03-23", "close": 37.56, "volume": 44978500.0}, {"date": "2020-03-24", "close": 39.45, "volume": 49096210.0}, {"date": "2020-03-25", "close": 41.61, "volume": 42511650.0}, {"date": "2020-03-26", "close": 44.29, "volume": 37828290.0}, {"date": "2020-03-27", "close": 42.81, "volume": 23297900.0}, {"date": "2020-03-30", "close": 45.0, "volume": 23445970.0}, {"date": "2020-03-31", "close": 44.25, "volume": 25373930.0}, {"date": "2020-04-01", "close": 42.12, "volume": 21936410.0}, {"date": "2020-04-02", "close": 43.95, "volume": 17621880.0}, {"date": "2020-04-03", "close": 43.83, "volume": 14207110.0}, {"date": "2020-04-06", "close": 46.67, "volume": 22849980.0}, {"date": "2020-04-07", "close": 46.51, "volume": 21279570.0}, {"date": "2020-04-08", "close": 47.82, "volume": 18937130.0}, {"date": "2020-04-09", "close": 49.0, "volume": 19167280.0}, {"date": "2020-04-13", "close": 46.93, "volume": 19586020.0}, {"date": "2020-04-14", "close": 48.92, "volume": 21801880.0}, {"date": "2020-04-15", "close": 47.61, "volume": 12893170.0}, {"date": "2020-04-16", "close": 47.1, "volume": 17606780.0}, {"date": "2020-04-17", "close": 48.06, "volume": 19844640.0}, {"date": "2020-04-20", "close": 46.53, "volume": 18957920.0}, {"date": "2020-04-21", "close": 45.38, "volume": 26863720.0}, {"date": "2020-04-22", "close": 45.68, "volume": 15815150.0}, {"date": "2020-04-23", "close": 45.07, "volume": 17668170.0}, {"date": "2020-04-24", "close": 45.43, "volume": 15177580.0}, {"date": "2020-04-27", "close": 46.78, "volume": 19175540.0}, {"date": "2020-04-28", "close": 46.74, "volume": 17246700.0}, {"date": "2020-04-29", "close": 47.12, "volume": 15780000.0}, {"date": "2020-04-30", "close": 45.89, "volume": 20801090.0}, {"date": "2020-05-01", "close": 45.6, "volume": 14290420.0}, {"date": "2020-05-04", "close": 45.14, "volume": 22544160.0}, {"date": "2020-05-05", "close": 45.4, "volume": 13370530.0}, {"date": "2020-05-06", "close": 44.75, "volume": 11892890.0}, {"date": "2020-05-07", "close": 44.6, "volume": 16474650.0}, {"date": "2020-05-08", "close": 46.11, "volume": 13987840.0}, {"date": "2020-05-11", "close": 45.54, "volume": 10874600.0}, {"date": "2020-05-12", "close": 44.82, "volume": 13424420.0}, {"date": "2020-05-13", "close": 43.94, "volume": 15854780.0}, {"date": "2020-05-14", "close": 43.7, "volume": 18000820.0}, {"date": "2020-05-15", "close": 43.26, "volume": 31579430.0}, {"date": "2020-05-18", "close": 44.97, "volume": 26122330.0}, {"date": "2020-05-19", "close": 44.54, "volume": 17839920.0}, {"date": "2020-05-20", "close": 45.89, "volume": 22295930.0}, {"date": "2020-05-21", "close": 45.17, "volume": 13193530.0}, {"date": "2020-05-22", "close": 45.03, "volume": 13008410.0}, {"date": "2020-05-26", "close": 46.09, "volume": 22223100.0}, {"date": "2020-05-27", "close": 46.73, "volume": 18447620.0}, {"date": "2020-05-28", "close": 47.09, "volume": 16234420.0}, {"date": "2020-05-29", "close": 46.68, "volume": 51129920.0}, {"date": "2020-06-01", "close": 46.99, "volume": 17013040.0}, {"date": "2020-06-02", "close": 46.9, "volume": 15255150.0}, {"date": "2020-06-03", "close": 47.9, "volume": 15508290.0}, {"date": "2020-06-04", "close": 47.92, "volume": 13604670.0}, {"date": "2020-06-05", "close": 49.09, "volume": 20504800.0}, {"date": "2020-06-08", "close": 49.85, "volume": 19896660.0}, {"date": "2020-06-09", "close": 49.0, "volume": 16713660.0}, {"date": "2020-06-10", "close": 48.62, "volume": 15716570.0}, {"date": "2020-06-11", "close": 45.54, "volume": 26070380.0}, {"date": "2020-06-12", "close": 45.6, "volume": 21822740.0}, {"date": "2020-06-15", "close": 46.3, "volume": 15627070.0}, {"date": "2020-06-16", "close": 46.77, "volume": 18808010.0}, {"date": "2020-06-17", "close": 46.58, "volume": 12602790.0}, {"date": "2020-06-18", "close": 46.99, "volume": 9380779.0}, {"date": "2020-06-19", "close": 46.02, "volume": 30432090.0}, {"date": "2020-06-22", "close": 45.74, "volume": 20876170.0}, {"date": "2020-06-23", "close": 45.64, "volume": 14675300.0}, {"date": "2020-06-24", "close": 44.65, "volume": 17631820.0}, {"date": "2020-06-25", "close": 44.93, "volume": 13829650.0}, {"date": "2020-06-26", "close": 43.57, "volume": 21955060.0}, {"date": "2020-06-29", "close": 44.36, "volume": 17603890.0}, {"date": "2020-06-30", "close": 44.68, "volume": 23679840.0}, {"date": "2020-07-01", "close": 44.82, "volume": 14316520.0}, {"date": "2020-07-02", "close": 44.88, "volume": 15111890.0}, {"date": "2020-07-06", "close": 45.23, "volume": 15146040.0}, {"date": "2020-07-07", "close": 45.21, "volume": 13043560.0}, {"date": "2020-07-08", "close": 45.07, "volume": 13851200.0}, {"date": "2020-07-09", "close": 43.91, "volume": 16087070.0}, {"date": "2020-07-10", "close": 45.15, "volume": 15627760.0}, {"date": "2020-07-13", "close": 45.25, "volume": 16705350.0}, {"date": "2020-07-14", "close": 45.87, "volume": 17080130.0}, {"date": "2020-07-15", "close": 46.4, "volume": 23738000.0}, {"date": "2020-07-16", "close": 46.15, "volume": 13306110.0}, {"date": "2020-07-17", "close": 46.82, "volume": 13906060.0}, {"date": "2020-07-20", "close": 46.12, "volume": 16633180.0}, {"date": "2020-07-21", "close": 47.2, "volume": 25686340.0}, {"date": "2020-07-22", "close": 48.48, "volume": 29831180.0}, {"date": "2020-07-23", "close": 48.28, "volume": 15934950.0}, {"date": "2020-07-24", "close": 48.49, "volume": 16196840.0}, {"date": "2020-07-27", "close": 48.48, "volume": 17346530.0}, {"date": "2020-07-28", "close": 48.18, "volume": 13872700.0}, {"date": "2020-07-29", "close": 48.02, "volume": 13758070.0}, {"date": "2020-07-30", "close": 47.69, "volume": 17276480.0}, {"date": "2020-07-31", "close": 47.24, "volume": 14850570.0}, {"date": "2020-08-03", "close": 46.3, "volume": 14141810.0}, {"date": "2020-08-04", "close": 46.69, "volume": 11707040.0}, {"date": "2020-08-05", "close": 47.22, "volume": 10561640.0}, {"date": "2020-08-06", "close": 47.48, "volume": 10745030.0}, {"date": "2020-08-07", "close": 47.8, "volume": 11669710.0}, {"date": "2020-08-10", "close": 47.72, "volume": 11887960.0}, {"date": "2020-08-11", "close": 47.93, "volume": 16531560.0}, {"date": "2020-08-12", "close": 48.43, "volume": 9564025.0}, {"date": "2020-08-13", "close": 48.38, "volume": 9882909.0}, {"date": "2020-08-14", "close": 48.45, "volume": 10075810.0}, {"date": "2020-08-17", "close": 48.21, "volume": 9102364.0}, {"date": "2020-08-18", "close": 48.42, "volume": 9828985.0}, {"date": "2020-08-19", "close": 47.37, "volume": 17371040.0}, {"date": "2020-08-20", "close": 47.35, "volume": 11308740.0}, {"date": "2020-08-21", "close": 47.28, "volume": 14734120.0}, {"date": "2020-08-24", "close": 47.97, "volume": 9257725.0}, {"date": "2020-08-25", "close": 47.91, "volume": 7827833.0}, {"date": "2020-08-26", "close": 48.16, "volume": 10124150.0}, {"date": "2020-08-27", "close": 48.23, "volume": 10931640.0}, {"date": "2020-08-28", "close": 49.83, "volume": 16420260.0}, {"date": "2020-08-31", "close": 49.53, "volume": 18510780.0}, {"date": "2020-09-01", "close": 49.12, "volume": 12590430.0}, {"date": "2020-09-02", "close": 51.19, "volume": 26332630.0}, {"date": "2020-09-03", "close": 50.48, "volume": 22289380.0}, {"date": "2020-09-04", "close": 51.04, "volume": 21019550.0}, {"date": "2020-09-08", "close": 49.81, "volume": 17776750.0}, {"date": "2020-09-09", "close": 50.19, "volume": 15252280.0}, {"date": "2020-09-10", "close": 50.0, "volume": 15439510.0}, {"date": "2020-09-11", "close": 51.06, "volume": 18272340.0}, {"date": "2020-09-14", "close": 50.71, "volume": 10911660.0}, {"date": "2020-09-15", "close": 51.05, "volume": 12838390.0}, {"date": "2020-09-16", "close": 50.79, "volume": 15354680.0}, {"date": "2020-09-17", "close": 50.55, "volume": 13287140.0}, {"date": "2020-09-18", "close": 50.45, "volume": 23816600.0}, {"date": "2020-09-21", "close": 49.09, "volume": 17514770.0}, {"date": "2020-09-22", "close": 49.66, "volume": 13034620.0}, {"date": "2020-09-23", "close": 48.21, "volume": 17121210.0}, {"date": "2020-09-24", "close": 48.7, "volume": 16788100.0}, {"date": "2020-09-25", "close": 48.72, "volume": 12603380.0}, {"date": "2020-09-28", "close": 49.28, "volume": 11215710.0}, {"date": "2020-09-29", "close": 48.92, "volume": 12427770.0}, {"date": "2020-09-30", "close": 49.37, "volume": 15755900.0}, {"date": "2020-10-01", "close": 49.18, "volume": 17577260.0}, {"date": "2020-10-02", "close": 49.36, "volume": 13610070.0}, {"date": "2020-10-05", "close": 49.38, "volume": 10628740.0}, {"date": "2020-10-06", "close": 48.94, "volume": 10077430.0}, {"date": "2020-10-07", "close": 49.56, "volume": 10135650.0}, {"date": "2020-10-08", "close": 50.46, "volume": 12143920.0}, {"date": "2020-10-09", "close": 50.81, "volume": 11407810.0}, {"date": "2020-10-12", "close": 51.09, "volume": 11386510.0}, {"date": "2020-10-13", "close": 50.22, "volume": 14365290.0}, {"date": "2020-10-14", "close": 50.12, "volume": 10582940.0}, {"date": "2020-10-15", "close": 49.99, "volume": 9963190.0}, {"date": "2020-10-16", "close": 50.03, "volume": 13570890.0}, {"date": "2020-10-19", "close": 49.62, "volume": 9930443.0}, {"date": "2020-10-20", "close": 50.25, "volume": 10972730.0}, {"date": "2020-10-21", "close": 49.99, "volume": 12517410.0}, {"date": "2020-10-22", "close": 50.68, "volume": 20189230.0}, {"date": "2020-10-23", "close": 50.52, "volume": 13491270.0}, {"date": "2020-10-26", "close": 49.8, "volume": 14696400.0}, {"date": "2020-10-27", "close": 49.9, "volume": 13892110.0}, {"date": "2020-10-28", "close": 47.96, "volume": 19886160.0}, {"date": "2020-10-29", "close": 48.02, "volume": 15369880.0}, {"date": "2020-10-30", "close": 48.06, "volume": 15805000.0}, {"date": "2020-11-02", "close": 48.62, "volume": 15156150.0}, {"date": "2020-11-03", "close": 49.35, "volume": 15285090.0}, {"date": "2020-11-04", "close": 49.17, "volume": 12930820.0}, {"date": "2020-11-05", "close": 49.44, "volume": 12452430.0}, {"date": "2020-11-06", "close": 49.45, "volume": 9294903.0}, {"date": "2020-11-09", "close": 52.57, "volume": 33441950.0}, {"date": "2020-11-10", "close": 53.98, "volume": 29706670.0}, {"date": "2020-11-11", "close": 53.58, "volume": 17399920.0}, {"date": "2020-11-12", "close": 53.01, "volume": 15026960.0}, {"date": "2020-11-13", "close": 53.45, "volume": 12449440.0}, {"date": "2020-11-16", "close": 53.85, "volume": 14908180.0}, {"date": "2020-11-17", "close": 53.68, "volume": 14248360.0}, {"date": "2020-11-18", "close": 52.61, "volume": 15278210.0}, {"date": "2020-11-19", "close": 53.13, "volume": 17189550.0}, {"date": "2020-11-20", "close": 52.67, "volume": 15647920.0}, {"date": "2020-11-23", "close": 52.68, "volume": 13194020.0}, {"date": "2020-11-24", "close": 53.22, "volume": 13836370.0}, {"date": "2020-11-25", "close": 52.93, "volume": 10194760.0}, {"date": "2020-11-27", "close": 52.7, "volume": 8499289.0}, {"date": "2020-11-30", "close": 51.6, "volume": 43203590.0}, {"date": "2020-12-01", "close": 52.04, "volume": 18969340.0}, {"date": "2020-12-02", "close": 52.11, "volume": 14913070.0}, {"date": "2020-12-03", "close": 52.78, "volume": 17318880.0}, {"date": "2020-12-04", "close": 53.85, "volume": 18122400.0}, {"date": "2020-12-07", "close": 52.99, "volume": 16210860.0}, {"date": "2020-12-08", "close": 53.18, "volume": 12485800.0}, {"date": "2020-12-09", "close": 53.33, "volume": 11508590.0}, {"date": "2020-12-10", "close": 53.05, "volume": 12097340.0}, {"date": "2020-12-11", "close": 53.35, "volume": 10638100.0}, {"date": "2020-12-14", "close": 53.27, "volume": 22292030.0}, {"date": "2020-12-15", "close": 53.84, "volume": 16194490.0}, {"date": "2020-12-16", "close": 53.06, "volume": 15679650.0}, {"date": "2020-12-17", "close": 53.27, "volume": 12677330.0}, {"date": "2020-12-18", "close": 53.74, "volume": 35480120.0}, {"date": "2020-12-21", "close": 52.81, "volume": 14926600.0}, {"date": "2020-12-22", "close": 52.76, "volume": 9691586.0}, {"date": "2020-12-23", "close": 53.08, "volume": 7040628.0}, {"date": "2020-12-24", "close": 53.44, "volume": 3265532.0}, {"date": "2020-12-28", "close": 54.16, "volume": 9020482.0}, {"date": "2020-12-29", "close": 54.13, "volume": 8320600.0}, {"date": "2020-12-30", "close": 54.44, "volume": 8142749.0}, {"date": "2020-12-31", "close": 54.84, "volume": 8494972.0}, {"date": "2021-01-04", "close": 52.76, "volume": 25611100.0}, {"date": "2021-01-05", "close": 52.18, "volume": 20323820.0}, {"date": "2021-01-06", "close": 50.52, "volume": 38724520.0}, {"date": "2021-01-07", "close": 49.96, "volume": 53225700.0}, {"date": "2021-01-08", "close": 51.08, "volume": 29673950.0}, {"date": "2021-01-11", "close": 50.2, "volume": 19310580.0}, {"date": "2021-01-12", "close": 50.11, "volume": 18538660.0}, {"date": "2021-01-13", "close": 50.16, "volume": 18864150.0}, {"date": "2021-01-14", "close": 49.23, "volume": 34303580.0}, {"date": "2021-01-15", "close": 48.7, "volume": 24366790.0}, {"date": "2021-01-19", "close": 48.51, "volume": 29114470.0}, {"date": "2021-01-20", "close": 48.68, "volume": 23115800.0}, {"date": "2021-01-21", "close": 48.95, "volume": 19707200.0}, {"date": "2021-01-22", "close": 48.49, "volume": 15400350.0}, {"date": "2021-01-25", "close": 48.78, "volume": 16604210.0}, {"date": "2021-01-26", "close": 49.29, "volume": 12922630.0}, {"date": "2021-01-27", "close": 48.53, "volume": 21242410.0}, {"date": "2021-01-28", "close": 49.15, "volume": 17498870.0}, {"date": "2021-01-29", "close": 48.15, "volume": 18670260.0}, {"date": "2021-02-01", "close": 48.48, "volume": 12183610.0}, {"date": "2021-02-02", "close": 48.96, "volume": 13319750.0}, {"date": "2021-02-03", "close": 48.77, "volume": 12274120.0}, {"date": "2021-02-04", "close": 49.01, "volume": 20597410.0}, {"date": "2021-02-05", "close": 49.65, "volume": 12742030.0}, {"date": "2021-02-08", "close": 49.92, "volume": 17833220.0}, {"date": "2021-02-09", "close": 49.7, "volume": 14592920.0}, {"date": "2021-02-10", "close": 49.6, "volume": 22965430.0}, {"date": "2021-02-11", "close": 50.3, "volume": 21928580.0}, {"date": "2021-02-12", "close": 50.69, "volume": 13137060.0}, {"date": "2021-02-16", "close": 50.27, "volume": 15093410.0}, {"date": "2021-02-17", "close": 50.13, "volume": 12810510.0}, {"date": "2021-02-18", "close": 50.77, "volume": 12749840.0}, {"date": "2021-02-19", "close": 50.11, "volume": 15968770.0}, {"date": "2021-02-22", "close": 50.63, "volume": 14370880.0}, {"date": "2021-02-23", "close": 50.54, "volume": 16222250.0}, {"date": "2021-02-24", "close": 50.71, "volume": 14442000.0}, {"date": "2021-02-25", "close": 50.17, "volume": 14211090.0}, {"date": "2021-02-26", "close": 48.99, "volume": 23638350.0}, {"date": "2021-03-01", "close": 49.9, "volume": 13904860.0}, {"date": "2021-03-02", "close": 50.1, "volume": 11755130.0}, {"date": "2021-03-03", "close": 49.98, "volume": 15410670.0}, {"date": "2021-03-04", "close": 49.94, "volume": 22036420.0}, {"date": "2021-03-05", "close": 50.79, "volume": 21310760.0}, {"date": "2021-03-08", "close": 51.64, "volume": 25084870.0}, {"date": "2021-03-09", "close": 50.86, "volume": 23082680.0}, {"date": "2021-03-10", "close": 51.44, "volume": 21331590.0}, {"date": "2021-03-11", "close": 50.88, "volume": 17417650.0}, {"date": "2021-03-12", "close": 50.36, "volume": 17598590.0}, {"date": "2021-03-15", "close": 51.03, "volume": 13414080.0}, {"date": "2021-03-16", "close": 51.22, "volume": 14214190.0}, {"date": "2021-03-17", "close": 51.24, "volume": 17502650.0}, {"date": "2021-03-18", "close": 50.57, "volume": 18007310.0}, {"date": "2021-03-19", "close": 50.81, "volume": 67845720.0}, {"date": "2021-03-22", "close": 51.0, "volume": 17911390.0}, {"date": "2021-03-23", "close": 51.39, "volume": 16936690.0}, {"date": "2021-03-24", "close": 51.52, "volume": 14997370.0}, {"date": "2021-03-25", "close": 52.02, "volume": 17091940.0}, {"date": "2021-03-26", "close": 53.04, "volume": 17126690.0}, {"date": "2021-03-29", "close": 53.85, "volume": 17514070.0}, {"date": "2021-03-30", "close": 53.15, "volume": 14871750.0}, {"date": "2021-03-31", "close": 52.71, "volume": 15826470.0}, {"date": "2021-04-01", "close": 52.51, "volume": 15834730.0}, {"date": "2021-04-05", "close": 52.81, "volume": 16368720.0}, {"date": "2021-04-06", "close": 53.19, "volume": 15614270.0}, {"date": "2021-04-07", "close": 53.28, "volume": 10062690.0}, {"date": "2021-04-08", "close": 53.12, "volume": 9695561.0}, {"date": "2021-04-09", "close": 53.18, "volume": 10828170.0}, {"date": "2021-04-12", "close": 53.35, "volume": 8565279.0}, {"date": "2021-04-13", "close": 53.09, "volume": 11071690.0}, {"date": "2021-04-14", "close": 53.08, "volume": 9787597.0}, {"date": "2021-04-15", "close": 53.33, "volume": 13078100.0}, {"date": "2021-04-16", "close": 53.68, "volume": 17974110.0}, {"date": "2021-04-19", "close": 54.0, "volume": 19352940.0}, {"date": "2021-04-20", "close": 54.17, "volume": 14419250.0}, {"date": "2021-04-21", "close": 54.61, "volume": 13866500.0}, {"date": "2021-04-22", "close": 54.44, "volume": 12558860.0}, {"date": "2021-04-23", "close": 54.47, "volume": 9023480.0}, {"date": "2021-04-26", "close": 53.66, "volume": 11684630.0}, {"date": "2021-04-27", "close": 53.58, "volume": 9852430.0}, {"date": "2021-04-28", "close": 53.59, "volume": 10868140.0}, {"date": "2021-04-29", "close": 54.26, "volume": 15390990.0}, {"date": "2021-04-30", "close": 53.98, "volume": 14912570.0}, {"date": "2021-05-03", "close": 54.48, "volume": 10417920.0}, {"date": "2021-05-04", "close": 54.14, "volume": 14151240.0}, {"date": "2021-05-05", "close": 54.0, "volume": 6505842.0}, {"date": "2021-05-06", "close": 54.54, "volume": 11572700.0}, {"date": "2021-05-07", "close": 54.51, "volume": 10637480.0}, {"date": "2021-05-10", "close": 54.91, "volume": 15545820.0}, {"date": "2021-05-11", "close": 54.32, "volume": 12986730.0}, {"date": "2021-05-12", "close": 54.04, "volume": 15836460.0}, {"date": "2021-05-13", "close": 54.51, "volume": 15476900.0}, {"date": "2021-05-14", "close": 54.73, "volume": 11725560.0}, {"date": "2021-05-17", "close": 54.64, "volume": 12115470.0}, {"date": "2021-05-18", "close": 54.34, "volume": 13232500.0}, {"date": "2021-05-19", "close": 54.17, "volume": 15126120.0}, {"date": "2021-05-20", "close": 54.65, "volume": 10948430.0}, {"date": "2021-05-21", "close": 54.62, "volume": 16033220.0}, {"date": "2021-05-24", "close": 54.8, "volume": 10326140.0}, {"date": "2021-05-25", "close": 54.79, "volume": 11916450.0}, {"date": "2021-05-26", "close": 55.03, "volume": 16064280.0}, {"date": "2021-05-27", "close": 55.49, "volume": 59109570.0}, {"date": "2021-05-28", "close": 55.29, "volume": 17011950.0}, {"date": "2021-06-01", "close": 55.28, "volume": 13304330.0}, {"date": "2021-06-02", "close": 55.5, "volume": 11328700.0}, {"date": "2021-06-03", "close": 55.64, "volume": 17364320.0}, {"date": "2021-06-04", "close": 56.24, "volume": 18935060.0}, {"date": "2021-06-07", "close": 56.04, "volume": 14011110.0}, {"date": "2021-06-08", "close": 55.65, "volume": 10968280.0}, {"date": "2021-06-09", "close": 55.48, "volume": 9838835.0}, {"date": "2021-06-10", "close": 55.91, "volume": 12444370.0}, {"date": "2021-06-11", "close": 56.16, "volume": 11825800.0}, {"date": "2021-06-14", "close": 55.55, "volume": 9710829.0}, {"date": "2021-06-15", "close": 55.41, "volume": 11154220.0}, {"date": "2021-06-16", "close": 54.67, "volume": 15211720.0}, {"date": "2021-06-17", "close": 54.95, "volume": 10658390.0}, {"date": "2021-06-18", "close": 53.77, "volume": 31445560.0}, {"date": "2021-06-21", "close": 54.36, "volume": 14404310.0}, {"date": "2021-06-22", "close": 54.56, "volume": 13072840.0}, {"date": "2021-06-23", "close": 54.12, "volume": 12339160.0}, {"date": "2021-06-24", "close": 54.39, "volume": 11488440.0}, {"date": "2021-06-25", "close": 54.32, "volume": 18880340.0}, {"date": "2021-06-28", "close": 54.26, "volume": 10556910.0}, {"date": "2021-06-29", "close": 53.86, "volume": 12300920.0}, {"date": "2021-06-30", "close": 54.11, "volume": 14614200.0}, {"date": "2021-07-01", "close": 53.96, "volume": 13214700.0}, {"date": "2021-07-02", "close": 54.18, "volume": 10605050.0}, {"date": "2021-07-06", "close": 53.88, "volume": 15278170.0}, {"date": "2021-07-07", "close": 54.32, "volume": 14377870.0}, {"date": "2021-07-08", "close": 54.13, "volume": 11943920.0}, {"date": "2021-07-09", "close": 54.46, "volume": 10847010.0}, {"date": "2021-07-12", "close": 54.48, "volume": 15107580.0}, {"date": "2021-07-13", "close": 55.02, "volume": 15170810.0}, {"date": "2021-07-14", "close": 56.26, "volume": 22002680.0}, {"date": "2021-07-15", "close": 56.44, "volume": 15068180.0}, {"date": "2021-07-16", "close": 56.4, "volume": 14860540.0}, {"date": "2021-07-19", "close": 55.73, "volume": 19526980.0}, {"date": "2021-07-20", "close": 55.83, "volume": 16257890.0}, {"date": "2021-07-21", "close": 56.55, "volume": 20918160.0}, {"date": "2021-07-22", "close": 56.47, "volume": 13402710.0}, {"date": "2021-07-23", "close": 57.01, "volume": 12143960.0}, {"date": "2021-07-26", "close": 57.06, "volume": 8681136.0}, {"date": "2021-07-27", "close": 57.26, "volume": 12794360.0}, {"date": "2021-07-28", "close": 56.74, "volume": 9857959.0}, {"date": "2021-07-29", "close": 57.05, "volume": 9599110.0}, {"date": "2021-07-30", "close": 57.03, "volume": 11727290.0}, {"date": "2021-08-02", "close": 56.88, "volume": 9777990.0}, {"date": "2021-08-03", "close": 56.92, "volume": 8825480.0}, {"date": "2021-08-04", "close": 56.1, "volume": 11888360.0}, {"date": "2021-08-05", "close": 56.5, "volume": 9806780.0}, {"date": "2021-08-06", "close": 56.64, "volume": 10409250.0}, {"date": "2021-08-09", "close": 56.65, "volume": 8859893.0}, {"date": "2021-08-10", "close": 56.8, "volume": 10906920.0}, {"date": "2021-08-11", "close": 56.73, "volume": 8370669.0}, {"date": "2021-08-12", "close": 56.84, "volume": 6169450.0}, {"date": "2021-08-13", "close": 57.23, "volume": 7714175.0}, {"date": "2021-08-16", "close": 57.48, "volume": 7973528.0}, {"date": "2021-08-17", "close": 57.28, "volume": 10346450.0}, {"date": "2021-08-18", "close": 56.5, "volume": 13873730.0}, {"date": "2021-08-19", "close": 56.86, "volume": 9223662.0}, {"date": "2021-08-20", "close": 56.64, "volume": 10543570.0}, {"date": "2021-08-23", "close": 56.44, "volume": 8912813.0}, {"date": "2021-08-24", "close": 56.01, "volume": 12067190.0}, {"date": "2021-08-25", "close": 56.07, "volume": 11270670.0}, {"date": "2021-08-26", "close": 55.54, "volume": 10331490.0}, {"date": "2021-08-27", "close": 55.65, "volume": 8844146.0}, {"date": "2021-08-30", "close": 56.18, "volume": 10034680.0}, {"date": "2021-08-31", "close": 56.31, "volume": 14185710.0}, {"date": "2021-09-01", "close": 56.69, "volume": 9519203.0}, {"date": "2021-09-02", "close": 56.77, "volume": 11654230.0}, {"date": "2021-09-03", "close": 56.73, "volume": 13220670.0}, {"date": "2021-09-07", "close": 55.67, "volume": 20037970.0}, {"date": "2021-09-08", "close": 56.42, "volume": 12040070.0}, {"date": "2021-09-09", "close": 55.86, "volume": 12545370.0}, {"date": "2021-09-10", "close": 55.61, "volume": 10573710.0}, {"date": "2021-09-13", "close": 56.07, "volume": 20274270.0}, {"date": "2021-09-14", "close": 55.69, "volume": 13918850.0}, {"date": "2021-09-15", "close": 55.88, "volume": 15745980.0}, {"date": "2021-09-16", "close": 55.35, "volume": 17430420.0}, {"date": "2021-09-17", "close": 54.44, "volume": 33383190.0}, {"date": "2021-09-20", "close": 54.06, "volume": 27542450.0}, {"date": "2021-09-21", "close": 54.05, "volume": 16418160.0}, {"date": "2021-09-22", "close": 54.13, "volume": 12719720.0}, {"date": "2021-09-23", "close": 54.04, "volume": 13836220.0}, {"date": "2021-09-24", "close": 53.89, "volume": 9682234.0}, {"date": "2021-09-27", "close": 53.61, "volume": 12429470.0}, {"date": "2021-09-28", "close": 52.64, "volume": 19926090.0}, {"date": "2021-09-29", "close": 52.96, "volume": 13941470.0}, {"date": "2021-09-30", "close": 52.47, "volume": 17674370.0}, {"date": "2021-10-01", "close": 53.02, "volume": 16277410.0}, {"date": "2021-10-04", "close": 52.99, "volume": 18973450.0}, {"date": "2021-10-05", "close": 53.08, "volume": 17173140.0}, {"date": "2021-10-06", "close": 53.71, "volume": 21284530.0}, {"date": "2021-10-07", "close": 53.88, "volume": 13774370.0}, {"date": "2021-10-08", "close": 54.12, "volume": 13786820.0}, {"date": "2021-10-11", "close": 54.23, "volume": 12378520.0}, {"date": "2021-10-12", "close": 54.23, "volume": 19474370.0}, {"date": "2021-10-13", "close": 54.24, "volume": 12143660.0}, {"date": "2021-10-14", "close": 54.61, "volume": 13704290.0}, {"date": "2021-10-15", "close": 54.48, "volume": 17867140.0}, {"date": "2021-10-18", "close": 53.94, "volume": 15861790.0}, {"date": "2021-10-19", "close": 54.15, "volume": 11068620.0}, {"date": "2021-10-20", "close": 54.63, "volume": 12474870.0}, {"date": "2021-10-21", "close": 54.35, "volume": 14388310.0}, {"date": "2021-10-22", "close": 54.45, "volume": 12828800.0}, {"date": "2021-10-25", "close": 54.23, "volume": 11855030.0}, {"date": "2021-10-26", "close": 54.47, "volume": 12086750.0}, {"date": "2021-10-27", "close": 55.52, "volume": 24019830.0}, {"date": "2021-10-28", "close": 56.04, "volume": 15927960.0}, {"date": "2021-10-29", "close": 56.37, "volume": 24463740.0}, {"date": "2021-11-01", "close": 56.17, "volume": 11651090.0}, {"date": "2021-11-02", "close": 56.1, "volume": 11498860.0}, {"date": "2021-11-03", "close": 56.29, "volume": 10788280.0}, {"date": "2021-11-04", "close": 56.6, "volume": 10820200.0}, {"date": "2021-11-05", "close": 56.84, "volume": 12886660.0}, {"date": "2021-11-08", "close": 56.33, "volume": 12827970.0}, {"date": "2021-11-09", "close": 56.49, "volume": 10155820.0}, {"date": "2021-11-10", "close": 56.72, "volume": 8813611.0}, {"date": "2021-11-11", "close": 56.74, "volume": 7257681.0}, {"date": "2021-11-12", "close": 56.61, "volume": 10162510.0}, {"date": "2021-11-15", "close": 56.62, "volume": 10289190.0}, {"date": "2021-11-16", "close": 56.22, "volume": 13756460.0}, {"date": "2021-11-17", "close": 55.91, "volume": 13288680.0}, {"date": "2021-11-18", "close": 55.41, "volume": 15380380.0}, {"date": "2021-11-19", "close": 55.13, "volume": 15813660.0}, {"date": "2021-11-22", "close": 55.47, "volume": 16906230.0}, {"date": "2021-11-23", "close": 55.88, "volume": 13836260.0}, {"date": "2021-11-24", "close": 55.43, "volume": 12598980.0}, {"date": "2021-11-26", "close": 53.73, "volume": 14754340.0}, {"date": "2021-11-29", "close": 54.58, "volume": 22712470.0}, {"date": "2021-11-30", "close": 52.45, "volume": 30485170.0}, {"date": "2021-12-01", "close": 52.3, "volume": 18724140.0}, {"date": "2021-12-02", "close": 53.07, "volume": 17074170.0}, {"date": "2021-12-03", "close": 53.54, "volume": 21064350.0}, {"date": "2021-12-06", "close": 54.91, "volume": 26624140.0}, {"date": "2021-12-07", "close": 55.21, "volume": 23832720.0}, {"date": "2021-12-08", "close": 55.0, "volume": 18026450.0}, {"date": "2021-12-09", "close": 54.86, "volume": 13846420.0}, {"date": "2021-12-10", "close": 56.28, "volume": 23153570.0}, {"date": "2021-12-13", "close": 57.76, "volume": 31362830.0}, {"date": "2021-12-14", "close": 57.8, "volume": 24806570.0}, {"date": "2021-12-15", "close": 58.06, "volume": 24923790.0}, {"date": "2021-12-16", "close": 58.65, "volume": 24696860.0}, {"date": "2021-12-17", "close": 57.73, "volume": 51899380.0}, {"date": "2021-12-20", "close": 57.54, "volume": 20879480.0}, {"date": "2021-12-21", "close": 57.77, "volume": 15864890.0}, {"date": "2021-12-22", "close": 58.18, "volume": 12447440.0}, {"date": "2021-12-23", "close": 58.22, "volume": 11027340.0}, {"date": "2021-12-27", "close": 58.65, "volume": 9862192.0}, {"date": "2021-12-28", "close": 58.88, "volume": 8982271.0}, {"date": "2021-12-29", "close": 58.95, "volume": 9996046.0}, {"date": "2021-12-30", "close": 58.78, "volume": 7703896.0}, {"date": "2021-12-31", "close": 59.21, "volume": 10021250.0}, {"date": "2022-01-03", "close": 59.3, "volume": 20188380.0}, {"date": "2022-01-04", "close": 60.29, "volume": 26141580.0}, {"date": "2022-01-05", "close": 60.79, "volume": 22507260.0}, {"date": "2022-01-06", "close": 60.47, "volume": 17902350.0}, {"date": "2022-01-07", "close": 60.33, "volume": 12307900.0}, {"date": "2022-01-10", "close": 60.43, "volume": 20954350.0}, {"date": "2022-01-11", "close": 60.45, "volume": 19369590.0}, {"date": "2022-01-12", "close": 60.54, "volume": 15753810.0}, {"date": "2022-01-13", "close": 60.9, "volume": 14317990.0}, {"date": "2022-01-14", "close": 61.39, "volume": 19729630.0}, {"date": "2022-01-18", "close": 60.9, "volume": 21977600.0}, {"date": "2022-01-19", "close": 61.0, "volume": 18654750.0}, {"date": "2022-01-20", "close": 60.75, "volume": 23002350.0}, {"date": "2022-01-21", "close": 60.45, "volume": 26643160.0}, {"date": "2022-01-24", "close": 59.96, "volume": 30207460.0}, {"date": "2022-01-25", "close": 59.82, "volume": 19027110.0}, {"date": "2022-01-26", "close": 59.6, "volume": 19190240.0}, {"date": "2022-01-27", "close": 59.65, "volume": 18898680.0}, {"date": "2022-01-28", "close": 60.84, "volume": 19101490.0}, {"date": "2022-01-31", "close": 61.01, "volume": 22045320.0}, {"date": "2022-02-01", "close": 60.56, "volume": 20841660.0}, {"date": "2022-02-02", "close": 61.18, "volume": 20225580.0}, {"date": "2022-02-03", "close": 61.61, "volume": 19440490.0}, {"date": "2022-02-04", "close": 60.96, "volume": 17403730.0}, {"date": "2022-02-07", "close": 61.6, "volume": 17846410.0}, {"date": "2022-02-08", "close": 62.0, "volume": 18771750.0}, {"date": "2022-02-09", "close": 61.04, "volume": 23595560.0}, {"date": "2022-02-10", "close": 61.38, "volume": 23561530.0}, {"date": "2022-02-11", "close": 60.29, "volume": 22781390.0}, {"date": "2022-02-14", "close": 60.68, "volume": 23641310.0}, {"date": "2022-02-15", "close": 60.91, "volume": 13409340.0}, {"date": "2022-02-16", "close": 60.9, "volume": 15484660.0}, {"date": "2022-02-17", "close": 62.12, "volume": 21468720.0}, {"date": "2022-02-18", "close": 62.54, "volume": 21975020.0}, {"date": "2022-02-22", "close": 62.28, "volume": 21731390.0}, {"date": "2022-02-23", "close": 61.59, "volume": 19248470.0}, {"date": "2022-02-24", "close": 60.51, "volume": 27207440.0}, {"date": "2022-02-25", "close": 62.85, "volume": 21487800.0}, {"date": "2022-02-28", "close": 62.24, "volume": 25879120.0}, {"date": "2022-03-01", "close": 61.97, "volume": 15871090.0}, {"date": "2022-03-02", "close": 62.43, "volume": 17319120.0}, {"date": "2022-03-03", "close": 62.47, "volume": 21262800.0}, {"date": "2022-03-04", "close": 62.57, "volume": 17164630.0}, {"date": "2022-03-07", "close": 61.08, "volume": 29151420.0}, {"date": "2022-03-08", "close": 58.66, "volume": 30242130.0}, {"date": "2022-03-09", "close": 58.96, "volume": 23022700.0}, {"date": "2022-03-10", "close": 57.88, "volume": 20887280.0}, {"date": "2022-03-11", "close": 57.92, "volume": 19855650.0}, {"date": "2022-03-14", "close": 58.54, "volume": 17799380.0}, {"date": "2022-03-15", "close": 59.62, "volume": 18607190.0}, {"date": "2022-03-16", "close": 59.46, "volume": 17347250.0}, {"date": "2022-03-17", "close": 60.09, "volume": 15586230.0}, {"date": "2022-03-18", "close": 60.1, "volume": 30197780.0}, {"date": "2022-03-21", "close": 60.58, "volume": 17440140.0}, {"date": "2022-03-22", "close": 60.8, "volume": 17559540.0}, {"date": "2022-03-23", "close": 60.4, "volume": 15529240.0}, {"date": "2022-03-24", "close": 60.98, "volume": 13151350.0}, {"date": "2022-03-25", "close": 61.53, "volume": 12260750.0}, {"date": "2022-03-28", "close": 61.92, "volume": 11485220.0}, {"date": "2022-03-29", "close": 62.16, "volume": 14720570.0}, {"date": "2022-03-30", "close": 62.21, "volume": 13641000.0}, {"date": "2022-03-31", "close": 62.0, "volume": 16822900.0}, {"date": "2022-04-01", "close": 62.87, "volume": 12644880.0}, {"date": "2022-04-04", "close": 62.54, "volume": 11506550.0}, {"date": "2022-04-05", "close": 62.47, "volume": 15721230.0}, {"date": "2022-04-06", "close": 63.1, "volume": 19267420.0}, {"date": "2022-04-07", "close": 63.44, "volume": 13960820.0}, {"date": "2022-04-08", "close": 63.83, "volume": 12703470.0}, {"date": "2022-04-11", "close": 63.81, "volume": 12720110.0}, {"date": "2022-04-12", "close": 64.56, "volume": 18089910.0}, {"date": "2022-04-13", "close": 64.73, "volume": 11882990.0}, {"date": "2022-04-14", "close": 65.02, "volume": 16388430.0}, {"date": "2022-04-18", "close": 64.44, "volume": 11679370.0}, {"date": "2022-04-19", "close": 65.07, "volume": 11993780.0}, {"date": "2022-04-20", "close": 65.96, "volume": 14827070.0}, {"date": "2022-04-21", "close": 66.21, "volume": 15120410.0}, {"date": "2022-04-22", "close": 65.25, "volume": 14902200.0}, {"date": "2022-04-25", "close": 65.94, "volume": 25082000.0}, {"date": "2022-04-26", "close": 65.05, "volume": 21982610.0}, {"date": "2022-04-27", "close": 65.56, "volume": 16971010.0}, {"date": "2022-04-28", "close": 66.19, "volume": 22020520.0}, {"date": "2022-04-29", "close": 64.61, "volume": 20137150.0}, {"date": "2022-05-02", "close": 63.44, "volume": 24970310.0}, {"date": "2022-05-03", "close": 63.08, "volume": 21686340.0}, {"date": "2022-05-04", "close": 65.03, "volume": 19780190.0}, {"date": "2022-05-05", "close": 64.51, "volume": 20155240.0}, {"date": "2022-05-06", "close": 64.74, "volume": 18984020.0}, {"date": "2022-05-09", "close": 64.61, "volume": 20055330.0}, {"date": "2022-05-10", "close": 64.01, "volume": 21322220.0}, {"date": "2022-05-11", "close": 64.31, "volume": 19648400.0}, {"date": "2022-05-12", "close": 64.51, "volume": 22574720.0}, {"date": "2022-05-13", "close": 65.72, "volume": 16166960.0}, {"date": "2022-05-16", "close": 65.96, "volume": 13223180.0}, {"date": "2022-05-17", "close": 65.78, "volume": 21300590.0}, {"date": "2022-05-18", "close": 61.2, "volume": 31437310.0}, {"date": "2022-05-19", "close": 60.0, "volume": 31493880.0}, {"date": "2022-05-20", "close": 60.98, "volume": 29133760.0}, {"date": "2022-05-23", "close": 62.86, "volume": 19406880.0}, {"date": "2022-05-24", "close": 64.02, "volume": 16154240.0}, {"date": "2022-05-25", "close": 64.07, "volume": 15360490.0}, {"date": "2022-05-26", "close": 64.3, "volume": 16159830.0}, {"date": "2022-05-27", "close": 64.68, "volume": 17708980.0}, {"date": "2022-05-31", "close": 63.38, "volume": 43159050.0}, {"date": "2022-06-01", "close": 63.07, "volume": 15408310.0}, {"date": "2022-06-02", "close": 63.73, "volume": 14585980.0}, {"date": "2022-06-03", "close": 62.97, "volume": 13539860.0}, {"date": "2022-06-06", "close": 62.87, "volume": 15112810.0}, {"date": "2022-06-07", "close": 63.25, "volume": 17886320.0}, {"date": "2022-06-08", "close": 62.89, "volume": 10211450.0}, {"date": "2022-06-09", "close": 61.8, "volume": 13391880.0}, {"date": "2022-06-10", "close": 61.41, "volume": 14973490.0}, {"date": "2022-06-13", "close": 61.34, "volume": 23064190.0}, {"date": "2022-06-14", "close": 59.23, "volume": 24620020.0}, {"date": "2022-06-15", "close": 59.67, "volume": 19684700.0}, {"date": "2022-06-16", "close": 59.07, "volume": 15053840.0}, {"date": "2022-06-17", "close": 59.43, "volume": 34781920.0}, {"date": "2022-06-21", "close": 60.7, "volume": 17705020.0}, {"date": "2022-06-22", "close": 61.15, "volume": 15209870.0}, {"date": "2022-06-23", "close": 61.88, "volume": 17190870.0}, {"date": "2022-06-24", "close": 63.04, "volume": 18147070.0}, {"date": "2022-06-27", "close": 62.91, "volume": 12142110.0}, {"date": "2022-06-28", "close": 62.28, "volume": 13181560.0}, {"date": "2022-06-29", "close": 62.73, "volume": 11795510.0}, {"date": "2022-06-30", "close": 62.91, "volume": 15514150.0}, {"date": "2022-07-01", "close": 64.38, "volume": 15143200.0}, {"date": "2022-07-05", "close": 63.28, "volume": 15925030.0}, {"date": "2022-07-06", "close": 63.41, "volume": 13450510.0}, {"date": "2022-07-07", "close": 62.91, "volume": 14828430.0}, {"date": "2022-07-08", "close": 63.14, "volume": 11311460.0}, {"date": "2022-07-11", "close": 62.94, "volume": 12704110.0}, {"date": "2022-07-12", "close": 62.67, "volume": 14731070.0}, {"date": "2022-07-13", "close": 62.38, "volume": 13145290.0}, {"date": "2022-07-14", "close": 62.18, "volume": 14433040.0}, {"date": "2022-07-15", "close": 62.5, "volume": 21968420.0}, {"date": "2022-07-18", "close": 61.65, "volume": 10780840.0}, {"date": "2022-07-19", "close": 62.53, "volume": 10998230.0}, {"date": "2022-07-20", "close": 61.5, "volume": 11010450.0}, {"date": "2022-07-21", "close": 61.36, "volume": 11959620.0}, {"date": "2022-07-22", "close": 61.59, "volume": 11644690.0}, {"date": "2022-07-25", "close": 62.19, "volume": 14941650.0}, {"date": "2022-07-26", "close": 63.21, "volume": 20117950.0}, {"date": "2022-07-27", "close": 63.01, "volume": 12142870.0}, {"date": "2022-07-28", "close": 64.06, "volume": 10837000.0}, {"date": "2022-07-29", "close": 64.17, "volume": 13734240.0}, {"date": "2022-08-01", "close": 64.52, "volume": 12831540.0}, {"date": "2022-08-02", "close": 63.64, "volume": 15241900.0}, {"date": "2022-08-03", "close": 63.92, "volume": 11316990.0}, {"date": "2022-08-04", "close": 63.67, "volume": 11795650.0}, {"date": "2022-08-05", "close": 63.38, "volume": 10445390.0}, {"date": "2022-08-08", "close": 62.97, "volume": 9166673.0}, {"date": "2022-08-09", "close": 63.05, "volume": 7910877.0}, {"date": "2022-08-10", "close": 63.65, "volume": 8857253.0}, {"date": "2022-08-11", "close": 63.22, "volume": 8507766.0}, {"date": "2022-08-12", "close": 63.7, "volume": 9489284.0}, {"date": "2022-08-15", "close": 64.5, "volume": 9863332.0}, {"date": "2022-08-16", "close": 65.03, "volume": 9569616.0}, {"date": "2022-08-17", "close": 64.88, "volume": 8144045.0}, {"date": "2022-08-18", "close": 65.22, "volume": 6532028.0}, {"date": "2022-08-19", "close": 65.17, "volume": 8921062.0}, {"date": "2022-08-22", "close": 64.2, "volume": 9087893.0}, {"date": "2022-08-23", "close": 64.27, "volume": 8443752.0}, {"date": "2022-08-24", "close": 64.36, "volume": 6844730.0}, {"date": "2022-08-25", "close": 64.67, "volume": 7913869.0}, {"date": "2022-08-26", "close": 63.11, "volume": 10089510.0}, {"date": "2022-08-29", "close": 62.73, "volume": 9115904.0}, {"date": "2022-08-30", "close": 62.15, "volume": 8456837.0}, {"date": "2022-08-31", "close": 61.71, "volume": 14633570.0}, {"date": "2022-09-01", "close": 62.0, "volume": 14939680.0}, {"date": "2022-09-02", "close": 61.15, "volume": 11809820.0}, {"date": "2022-09-06", "close": 61.18, "volume": 12181820.0}, {"date": "2022-09-07", "close": 62.31, "volume": 13290710.0}, {"date": "2022-09-08", "close": 62.12, "volume": 17193460.0}, {"date": "2022-09-09", "close": 62.32, "volume": 11855890.0}, {"date": "2022-09-12", "close": 62.5, "volume": 13026940.0}, {"date": "2022-09-13", "close": 60.47, "volume": 18532830.0}, {"date": "2022-09-14", "close": 60.79, "volume": 12881590.0}, {"date": "2022-09-15", "close": 59.53, "volume": 11451930.0}, {"date": "2022-09-16", "close": 59.54, "volume": 20493540.0}, {"date": "2022-09-19", "close": 59.99, "volume": 12596250.0}, {"date": "2022-09-20", "close": 59.9, "volume": 11984610.0}, {"date": "2022-09-21", "close": 59.4, "volume": 14165340.0}, {"date": "2022-09-22", "close": 59.26, "volume": 11657600.0}, {"date": "2022-09-23", "close": 58.6, "volume": 14824050.0}, {"date": "2022-09-26", "close": 57.87, "volume": 18670050.0}, {"date": "2022-09-27", "close": 56.38, "volume": 23829350.0}, {"date": "2022-09-28", "close": 56.98, "volume": 21480150.0}, {"date": "2022-09-29", "close": 56.57, "volume": 14570700.0}, {"date": "2022-09-30", "close": 56.02, "volume": 16124620.0}, {"date": "2022-10-03", "close": 56.65, "volume": 16277620.0}, {"date": "2022-10-04", "close": 56.78, "volume": 18861430.0}, {"date": "2022-10-05", "close": 56.24, "volume": 14324850.0}, {"date": "2022-10-06", "close": 55.03, "volume": 17192840.0}, {"date": "2022-10-07", "close": 54.51, "volume": 11479800.0}, {"date": "2022-10-10", "close": 54.39, "volume": 10239120.0}, {"date": "2022-10-11", "close": 54.48, "volume": 14303920.0}, {"date": "2022-10-12", "close": 55.14, "volume": 18377450.0}, {"date": "2022-10-13", "close": 55.87, "volume": 16220720.0}, {"date": "2022-10-14", "close": 54.98, "volume": 16001400.0}, {"date": "2022-10-17", "close": 55.69, "volume": 13721430.0}, {"date": "2022-10-18", "close": 56.44, "volume": 11823120.0}, {"date": "2022-10-19", "close": 55.96, "volume": 10182290.0}, {"date": "2022-10-20", "close": 55.08, "volume": 16905150.0}, {"date": "2022-10-21", "close": 55.96, "volume": 15034050.0}, {"date": "2022-10-24", "close": 57.57, "volume": 17416680.0}, {"date": "2022-10-25", "close": 58.95, "volume": 28829930.0}, {"date": "2022-10-26", "close": 59.39, "volume": 15841370.0}, {"date": "2022-10-27", "close": 59.53, "volume": 16026120.0}, {"date": "2022-10-28", "close": 60.76, "volume": 12888860.0}, {"date": "2022-10-31", "close": 59.85, "volume": 14016380.0}, {"date": "2022-11-01", "close": 59.64, "volume": 10659460.0}, {"date": "2022-11-02", "close": 58.81, "volume": 14551130.0}, {"date": "2022-11-03", "close": 58.78, "volume": 9193970.0}, {"date": "2022-11-04", "close": 59.26, "volume": 9726126.0}, {"date": "2022-11-07", "close": 59.49, "volume": 8849704.0}, {"date": "2022-11-08", "close": 59.6, "volume": 10081650.0}, {"date": "2022-11-09", "close": 58.77, "volume": 10115160.0}, {"date": "2022-11-10", "close": 60.88, "volume": 16804850.0}, {"date": "2022-11-11", "close": 61.32, "volume": 18972080.0}, {"date": "2022-11-14", "close": 60.73, "volume": 16361030.0}, {"date": "2022-11-15", "close": 60.63, "volume": 13295840.0}, {"date": "2022-11-16", "close": 60.52, "volume": 14199490.0}, {"date": "2022-11-17", "close": 60.71, "volume": 11220300.0}, {"date": "2022-11-18", "close": 61.14, "volume": 10415640.0}, {"date": "2022-11-21", "close": 62.08, "volume": 15399350.0}, {"date": "2022-11-22", "close": 62.35, "volume": 12319640.0}, {"date": "2022-11-23", "close": 62.63, "volume": 8990385.0}, {"date": "2022-11-25", "close": 62.69, "volume": 5165499.0}, {"date": "2022-11-28", "close": 62.7, "volume": 12268000.0}, {"date": "2022-11-29", "close": 62.48, "volume": 10969560.0}, {"date": "2022-11-30", "close": 63.61, "volume": 30433940.0}, {"date": "2022-12-01", "close": 63.79, "volume": 12001360.0}, {"date": "2022-12-02", "close": 64.35, "volume": 13643450.0}, {"date": "2022-12-05", "close": 63.47, "volume": 9185090.0}, {"date": "2022-12-06", "close": 63.44, "volume": 10099530.0}, {"date": "2022-12-07", "close": 63.54, "volume": 12307610.0}, {"date": "2022-12-08", "close": 63.81, "volume": 9946173.0}, {"date": "2022-12-09", "close": 63.14, "volume": 13914860.0}, {"date": "2022-12-12", "close": 63.97, "volume": 11647900.0}, {"date": "2022-12-13", "close": 63.99, "volume": 17521550.0}, {"date": "2022-12-14", "close": 63.99, "volume": 12826650.0}, {"date": "2022-12-15", "close": 63.11, "volume": 12213290.0}, {"date": "2022-12-16", "close": 62.75, "volume": 33631530.0}, {"date": "2022-12-19", "close": 62.84, "volume": 10919730.0}, {"date": "2022-12-20", "close": 62.79, "volume": 10286480.0}, {"date": "2022-12-21", "close": 63.8, "volume": 10411290.0}, {"date": "2022-12-22", "close": 63.34, "volume": 9668107.0}, {"date": "2022-12-23", "close": 63.82, "volume": 6463261.0}, {"date": "2022-12-27", "close": 64.21, "volume": 7320717.0}, {"date": "2022-12-28", "close": 63.57, "volume": 7159417.0}, {"date": "2022-12-29", "close": 63.95, "volume": 7169256.0}, {"date": "2022-12-30", "close": 63.61, "volume": 7650228.0}, {"date": "2023-01-03", "close": 62.95, "volume": 12180510.0}, {"date": "2023-01-04", "close": 62.92, "volume": 13387920.0}, {"date": "2023-01-05", "close": 62.2, "volume": 9814674.0}, {"date": "2023-01-06", "close": 63.4, "volume": 9989986.0}, {"date": "2023-01-09", "close": 62.61, "volume": 9442623.0}, {"date": "2023-01-10", "close": 62.13, "volume": 10134610.0}, {"date": "2023-01-11", "close": 62.01, "volume": 10823000.0}, {"date": "2023-01-12", "close": 61.21, "volume": 13907330.0}, {"date": "2023-01-13", "close": 61.43, "volume": 13986360.0}, {"date": "2023-01-17", "close": 61.68, "volume": 18327780.0}, {"date": "2023-01-18", "close": 59.81, "volume": 19679440.0}, {"date": "2023-01-19", "close": 59.72, "volume": 14894460.0}, {"date": "2023-01-20", "close": 60.08, "volume": 14237700.0}, {"date": "2023-01-23", "close": 60.23, "volume": 12613430.0}, {"date": "2023-01-24", "close": 60.55, "volume": 10103310.0}, {"date": "2023-01-25", "close": 60.93, "volume": 11265840.0}, {"date": "2023-01-26", "close": 60.81, "volume": 11884830.0}, {"date": "2023-01-27", "close": 60.49, "volume": 14087040.0}, {"date": "2023-01-30", "close": 60.64, "volume": 15632010.0}, {"date": "2023-01-31", "close": 61.32, "volume": 14344380.0}, {"date": "2023-02-01", "close": 61.33, "volume": 12535440.0}, {"date": "2023-02-02", "close": 60.28, "volume": 16947220.0}, {"date": "2023-02-03", "close": 59.83, "volume": 15404440.0}, {"date": "2023-02-06", "close": 60.17, "volume": 11330900.0}, {"date": "2023-02-07", "close": 60.07, "volume": 14922740.0}, {"date": "2023-02-08", "close": 59.72, "volume": 11012020.0}, {"date": "2023-02-09", "close": 59.62, "volume": 12515310.0}, {"date": "2023-02-10", "close": 59.62, "volume": 14420660.0}, {"date": "2023-02-13", "close": 60.6, "volume": 16191790.0}, {"date": "2023-02-14", "close": 59.59, "volume": 20505680.0}, {"date": "2023-02-15", "close": 59.59, "volume": 13172700.0}, {"date": "2023-02-16", "close": 59.22, "volume": 16538280.0}, {"date": "2023-02-17", "close": 60.12, "volume": 16814650.0}, {"date": "2023-02-21", "close": 59.8, "volume": 14278310.0}, {"date": "2023-02-22", "close": 59.98, "volume": 12409560.0}, {"date": "2023-02-23", "close": 60.09, "volume": 12222830.0}, {"date": "2023-02-24", "close": 59.84, "volume": 9736249.0}, {"date": "2023-02-27", "close": 59.82, "volume": 8849821.0}, {"date": "2023-02-28", "close": 59.51, "volume": 16082220.0}, {"date": "2023-03-01", "close": 58.86, "volume": 13275810.0}, {"date": "2023-03-02", "close": 59.72, "volume": 11772110.0}, {"date": "2023-03-03", "close": 59.44, "volume": 13101770.0}, {"date": "2023-03-06", "close": 60.36, "volume": 16282680.0}, {"date": "2023-03-07", "close": 60.01, "volume": 13961200.0}, {"date": "2023-03-08", "close": 60.04, "volume": 10851580.0}, {"date": "2023-03-09", "close": 59.46, "volume": 13900860.0}, {"date": "2023-03-10", "close": 59.21, "volume": 13745840.0}, {"date": "2023-03-13", "close": 59.81, "volume": 21956010.0}, {"date": "2023-03-14", "close": 60.03, "volume": 19496900.0}, {"date": "2023-03-15", "close": 60.43, "volume": 21089910.0}, {"date": "2023-03-16", "close": 60.3, "volume": 15658970.0}, {"date": "2023-03-17", "close": 60.02, "volume": 27351230.0}, {"date": "2023-03-20", "close": 60.6, "volume": 12904120.0}, {"date": "2023-03-21", "close": 60.32, "volume": 13716480.0}, {"date": "2023-03-22", "close": 60.05, "volume": 10494210.0}, {"date": "2023-03-23", "close": 59.92, "volume": 15479000.0}, {"date": "2023-03-24", "close": 60.9, "volume": 12977610.0}, {"date": "2023-03-27", "close": 61.35, "volume": 12777400.0}, {"date": "2023-03-28", "close": 61.42, "volume": 10925740.0}, {"date": "2023-03-29", "close": 61.86, "volume": 9441019.0}, {"date": "2023-03-30", "close": 61.85, "volume": 9870659.0}, {"date": "2023-03-31", "close": 62.03, "volume": 14440890.0}, {"date": "2023-04-03", "close": 62.4, "volume": 12300660.0}, {"date": "2023-04-04", "close": 62.21, "volume": 11433400.0}, {"date": "2023-04-05", "close": 62.8, "volume": 12789550.0}, {"date": "2023-04-06", "close": 62.84, "volume": 9644204.0}, {"date": "2023-04-10", "close": 62.69, "volume": 7952575.0}, {"date": "2023-04-11", "close": 62.58, "volume": 9913049.0}, {"date": "2023-04-12", "close": 62.69, "volume": 9593704.0}, {"date": "2023-04-13", "close": 63.15, "volume": 9871424.0}, {"date": "2023-04-14", "close": 63.05, "volume": 8946011.0}, {"date": "2023-04-17", "close": 63.46, "volume": 9452394.0}, {"date": "2023-04-18", "close": 63.56, "volume": 9035679.0}, {"date": "2023-04-19", "close": 63.68, "volume": 9769543.0}, {"date": "2023-04-20", "close": 63.96, "volume": 10706390.0}, {"date": "2023-04-21", "close": 64.05, "volume": 12931100.0}, {"date": "2023-04-24", "close": 63.95, "volume": 15532270.0}, {"date": "2023-04-25", "close": 63.85, "volume": 12818860.0}, {"date": "2023-04-26", "close": 63.55, "volume": 13179560.0}, {"date": "2023-04-27", "close": 63.68, "volume": 13795820.0}, {"date": "2023-04-28", "close": 64.15, "volume": 13687620.0}, {"date": "2023-05-01", "close": 64.3, "volume": 9091540.0}, {"date": "2023-05-02", "close": 64.01, "volume": 10948420.0}, {"date": "2023-05-03", "close": 63.65, "volume": 11084590.0}, {"date": "2023-05-04", "close": 63.72, "volume": 11938310.0}, {"date": "2023-05-05", "close": 64.02, "volume": 9039023.0}, {"date": "2023-05-08", "close": 63.92, "volume": 7240719.0}, {"date": "2023-05-09", "close": 63.39, "volume": 9067653.0}, {"date": "2023-05-10", "close": 63.5, "volume": 10134030.0}, {"date": "2023-05-11", "close": 63.86, "volume": 9581525.0}, {"date": "2023-05-12", "close": 64.11, "volume": 8740752.0}, {"date": "2023-05-15", "close": 63.94, "volume": 8149993.0}, {"date": "2023-05-16", "close": 63.22, "volume": 9130361.0}, {"date": "2023-05-17", "close": 63.15, "volume": 11582950.0}, {"date": "2023-05-18", "close": 62.8, "volume": 13595050.0}, {"date": "2023-05-19", "close": 62.83, "volume": 14251360.0}, {"date": "2023-05-22", "close": 61.51, "volume": 15055370.0}, {"date": "2023-05-23", "close": 61.4, "volume": 13932720.0}, {"date": "2023-05-24", "close": 60.88, "volume": 11090130.0}, {"date": "2023-05-25", "close": 60.41, "volume": 14463630.0}, {"date": "2023-05-26", "close": 60.26, "volume": 12570280.0}, {"date": "2023-05-30", "close": 59.78, "volume": 15634210.0}, {"date": "2023-05-31", "close": 59.66, "volume": 59432170.0}, {"date": "2023-06-01", "close": 60.0, "volume": 13402680.0}, {"date": "2023-06-02", "close": 61.16, "volume": 15259850.0}, {"date": "2023-06-05", "close": 60.75, "volume": 12915650.0}, {"date": "2023-06-06", "close": 60.31, "volume": 10943520.0}, {"date": "2023-06-07", "close": 60.22, "volume": 16817910.0}, {"date": "2023-06-08", "close": 60.37, "volume": 15589980.0}, {"date": "2023-06-09", "close": 60.47, "volume": 12582570.0}, {"date": "2023-06-12", "close": 60.21, "volume": 14220960.0}, {"date": "2023-06-13", "close": 60.45, "volume": 13397780.0}, {"date": "2023-06-14", "close": 60.86, "volume": 14099680.0}, {"date": "2023-06-15", "close": 61.23, "volume": 15271390.0}, {"date": "2023-06-16", "close": 61.67, "volume": 26737980.0}, {"date": "2023-06-20", "close": 61.26, "volume": 13973440.0}, {"date": "2023-06-21", "close": 61.43, "volume": 13948670.0}, {"date": "2023-06-22", "close": 61.85, "volume": 15194160.0}, {"date": "2023-06-23", "close": 61.2, "volume": 25112060.0}, {"date": "2023-06-26", "close": 61.22, "volume": 12856070.0}, {"date": "2023-06-27", "close": 61.09, "volume": 9068545.0}, {"date": "2023-06-28", "close": 60.52, "volume": 11173180.0}, {"date": "2023-06-29", "close": 60.02, "volume": 17142310.0}, {"date": "2023-06-30", "close": 60.22, "volume": 19739190.0}, {"date": "2023-07-03", "close": 60.58, "volume": 9694520.0}, {"date": "2023-07-05", "close": 61.03, "volume": 14717680.0}, {"date": "2023-07-06", "close": 60.56, "volume": 12604350.0}, {"date": "2023-07-07", "close": 59.76, "volume": 14573960.0}, {"date": "2023-07-10", "close": 59.31, "volume": 15480650.0}, {"date": "2023-07-11", "close": 59.52, "volume": 15970130.0}, {"date": "2023-07-12", "close": 59.84, "volume": 14241270.0}, {"date": "2023-07-13", "close": 60.35, "volume": 11269750.0}, {"date": "2023-07-14", "close": 60.9, "volume": 11634210.0}, {"date": "2023-07-17", "close": 60.81, "volume": 10015420.0}, {"date": "2023-07-18", "close": 60.57, "volume": 11152930.0}, {"date": "2023-07-19", "close": 61.64, "volume": 12936040.0}, {"date": "2023-07-20", "close": 62.39, "volume": 11563020.0}, {"date": "2023-07-21", "close": 62.44, "volume": 12815070.0}, {"date": "2023-07-24", "close": 62.46, "volume": 10251140.0}, {"date": "2023-07-25", "close": 62.25, "volume": 13422660.0}, {"date": "2023-07-26", "close": 63.05, "volume": 17145520.0}, {"date": "2023-07-27", "close": 62.44, "volume": 11517110.0}, {"date": "2023-07-28", "close": 62.48, "volume": 9723263.0}, {"date": "2023-07-31", "close": 61.93, "volume": 15584500.0}, {"date": "2023-08-01", "close": 61.77, "volume": 9283438.0}, {"date": "2023-08-02", "close": 61.96, "volume": 11061080.0}, {"date": "2023-08-03", "close": 61.64, "volume": 8039062.0}, {"date": "2023-08-04", "close": 60.71, "volume": 9359298.0}, {"date": "2023-08-07", "close": 61.19, "volume": 6982647.0}, {"date": "2023-08-08", "close": 60.92, "volume": 7956064.0}, {"date": "2023-08-09", "close": 61.06, "volume": 7904067.0}, {"date": "2023-08-10", "close": 60.92, "volume": 7870314.0}, {"date": "2023-08-11", "close": 61.17, "volume": 8483912.0}, {"date": "2023-08-14", "close": 60.88, "volume": 7176291.0}, {"date": "2023-08-15", "close": 60.47, "volume": 7187444.0}, {"date": "2023-08-16", "close": 60.48, "volume": 8372266.0}, {"date": "2023-08-17", "close": 60.61, "volume": 12873500.0}, {"date": "2023-08-18", "close": 60.95, "volume": 11083770.0}, {"date": "2023-08-21", "close": 60.43, "volume": 8648519.0}, {"date": "2023-08-22", "close": 60.06, "volume": 9412208.0}, {"date": "2023-08-23", "close": 60.27, "volume": 7749490.0}, {"date": "2023-08-24", "close": 60.11, "volume": 8955130.0}, {"date": "2023-08-25", "close": 60.39, "volume": 7629222.0}, {"date": "2023-08-28", "close": 60.56, "volume": 6254255.0}, {"date": "2023-08-29", "close": 60.5, "volume": 8189592.0}, {"date": "2023-08-30", "close": 60.47, "volume": 9447912.0}, {"date": "2023-08-31", "close": 59.83, "volume": 14663460.0}, {"date": "2023-09-01", "close": 59.31, "volume": 11262280.0}, {"date": "2023-09-05", "close": 58.82, "volume": 12474640.0}, {"date": "2023-09-06", "close": 58.78, "volume": 13923550.0}, {"date": "2023-09-07", "close": 58.33, "volume": 17628590.0}, {"date": "2023-09-08", "close": 58.33, "volume": 14332810.0}, {"date": "2023-09-11", "close": 58.88, "volume": 14767420.0}, {"date": "2023-09-12", "close": 58.3, "volume": 12292720.0}, {"date": "2023-09-13", "close": 58.44, "volume": 12641370.0}, {"date": "2023-09-14", "close": 58.46, "volume": 12311580.0}, {"date": "2023-09-15", "close": 57.94, "volume": 55727510.0}, {"date": "2023-09-18", "close": 58.3, "volume": 13617370.0}, {"date": "2023-09-19", "close": 58.18, "volume": 12000090.0}, {"date": "2023-09-20", "close": 58.44, "volume": 14767920.0}, {"date": "2023-09-21", "close": 57.54, "volume": 15945820.0}, {"date": "2023-09-22", "close": 57.6, "volume": 14645390.0}, {"date": "2023-09-25", "close": 57.0, "volume": 12358820.0}, {"date": "2023-09-26", "close": 56.53, "volume": 11194700.0}, {"date": "2023-09-27", "close": 55.95, "volume": 13766300.0}, {"date": "2023-09-28", "close": 55.81, "volume": 12484770.0}, {"date": "2023-09-29", "close": 55.98, "volume": 12271560.0}, {"date": "2023-10-02", "close": 55.48, "volume": 11792500.0}, {"date": "2023-10-03", "close": 54.88, "volume": 13604200.0}, {"date": "2023-10-04", "close": 55.04, "volume": 12100520.0}, {"date": "2023-10-05", "close": 52.38, "volume": 29878070.0}, {"date": "2023-10-06", "close": 53.14, "volume": 30298870.0}, {"date": "2023-10-09", "close": 52.88, "volume": 15704750.0}, {"date": "2023-10-10", "close": 54.03, "volume": 20909680.0}, {"date": "2023-10-11", "close": 53.71, "volume": 21138930.0}, {"date": "2023-10-12", "close": 52.81, "volume": 19330360.0}, {"date": "2023-10-13", "close": 52.89, "volume": 14526990.0}, {"date": "2023-10-16", "close": 53.43, "volume": 12816820.0}, {"date": "2023-10-17", "close": 54.07, "volume": 16457190.0}, {"date": "2023-10-18", "close": 54.05, "volume": 12809450.0}, {"date": "2023-10-19", "close": 54.35, "volume": 16202190.0}, {"date": "2023-10-20", "close": 54.57, "volume": 15686350.0}, {"date": "2023-10-23", "close": 54.08, "volume": 21212650.0}, {"date": "2023-10-24", "close": 55.64, "volume": 25290850.0}, {"date": "2023-10-25", "close": 56.12, "volume": 16701020.0}, {"date": "2023-10-26", "close": 55.78, "volume": 16228390.0}, {"date": "2023-10-27", "close": 55.24, "volume": 13626520.0}, {"date": "2023-10-30", "close": 56.15, "volume": 15014290.0}, {"date": "2023-10-31", "close": 56.49, "volume": 16639380.0}, {"date": "2023-11-01", "close": 56.44, "volume": 14110800.0}, {"date": "2023-11-02", "close": 57.09, "volume": 13087240.0}, {"date": "2023-11-03", "close": 56.74, "volume": 13958730.0}, {"date": "2023-11-06", "close": 56.97, "volume": 12673190.0}, {"date": "2023-11-07", "close": 57.18, "volume": 10449300.0}, {"date": "2023-11-08", "close": 57.09, "volume": 13744010.0}, {"date": "2023-11-09", "close": 56.66, "volume": 12021090.0}, {"date": "2023-11-10", "close": 56.72, "volume": 11680430.0}, {"date": "2023-11-13", "close": 56.93, "volume": 12798180.0}, {"date": "2023-11-14", "close": 57.1, "volume": 12697070.0}, {"date": "2023-11-15", "close": 57.21, "volume": 10201860.0}, {"date": "2023-11-16", "close": 57.15, "volume": 16010450.0}, {"date": "2023-11-17", "close": 57.26, "volume": 14476630.0}, {"date": "2023-11-20", "close": 57.4, "volume": 13053920.0}, {"date": "2023-11-21", "close": 58.03, "volume": 13891650.0}, {"date": "2023-11-22", "close": 58.42, "volume": 11327150.0}, {"date": "2023-11-24", "close": 58.57, "volume": 4816024.0}, {"date": "2023-11-27", "close": 58.46, "volume": 16246510.0}, {"date": "2023-11-28", "close": 58.58, "volume": 13739610.0}, {"date": "2023-11-29", "close": 58.23, "volume": 11263630.0}, {"date": "2023-11-30", "close": 58.44, "volume": 22727490.0}, {"date": "2023-12-01", "close": 58.64, "volume": 15371150.0}, {"date": "2023-12-04", "close": 58.57, "volume": 14942250.0}, {"date": "2023-12-05", "close": 58.66, "volume": 11891510.0}, {"date": "2023-12-06", "close": 58.6, "volume": 14868550.0}, {"date": "2023-12-07", "close": 58.74, "volume": 11587870.0}, {"date": "2023-12-08", "close": 58.61, "volume": 11178670.0}, {"date": "2023-12-11", "close": 59.04, "volume": 14524770.0}, {"date": "2023-12-12", "close": 59.42, "volume": 12899010.0}, {"date": "2023-12-13", "close": 59.93, "volume": 16196750.0}, {"date": "2023-12-14", "close": 59.04, "volume": 22478310.0}, {"date": "2023-12-15", "close": 58.6, "volume": 65177380.0}, {"date": "2023-12-18", "close": 59.02, "volume": 16717660.0}, {"date": "2023-12-19", "close": 58.83, "volume": 14612200.0}, {"date": "2023-12-20", "close": 57.61, "volume": 17701000.0}, {"date": "2023-12-21", "close": 57.99, "volume": 11725120.0}, {"date": "2023-12-22", "close": 58.32, "volume": 9029440.0}, {"date": "2023-12-26", "close": 58.56, "volume": 6422531.0}, {"date": "2023-12-27", "close": 58.71, "volume": 8560060.0}, {"date": "2023-12-28", "close": 58.75, "volume": 8400138.0}, {"date": "2023-12-29", "close": 58.93, "volume": 9244339.0}, {"date": "2024-01-02", "close": 59.82, "volume": 16322590.0}, {"date": "2024-01-03", "close": 59.96, "volume": 14830630.0}, {"date": "2024-01-04", "close": 59.76, "volume": 12912930.0}, {"date": "2024-01-05", "close": 59.67, "volume": 10412800.0}, {"date": "2024-01-08", "close": 60.11, "volume": 11554630.0}, {"date": "2024-01-09", "close": 60.0, "volume": 10493650.0}, {"date": "2024-01-10", "close": 60.2, "volume": 12257980.0}, {"date": "2024-01-11", "close": 59.81, "volume": 13754230.0}, {"date": "2024-01-12", "close": 60.39, "volume": 13218010.0}, {"date": "2024-01-16", "close": 59.99, "volume": 11826910.0}, {"date": "2024-01-17", "close": 59.99, "volume": 8982132.0}, {"date": "2024-01-18", "close": 60.16, "volume": 10397680.0}, {"date": "2024-01-19", "close": 59.83, "volume": 14392600.0}, {"date": "2024-01-22", "close": 59.57, "volume": 14314270.0}, {"date": "2024-01-23", "close": 59.85, "volume": 14481640.0}, {"date": "2024-01-24", "close": 58.91, "volume": 16370480.0}, {"date": "2024-01-25", "close": 59.16, "volume": 14899710.0}, {"date": "2024-01-26", "close": 59.37, "volume": 13025070.0}, {"date": "2024-01-29", "close": 59.73, "volume": 14547070.0}, {"date": "2024-01-30", "close": 59.9, "volume": 22061540.0}, {"date": "2024-01-31", "close": 59.49, "volume": 22837000.0}, {"date": "2024-02-01", "close": 60.98, "volume": 15870880.0}, {"date": "2024-02-02", "close": 60.54, "volume": 17544910.0}, {"date": "2024-02-05", "close": 60.04, "volume": 12759570.0}, {"date": "2024-02-06", "close": 59.94, "volume": 12777150.0}, {"date": "2024-02-07", "close": 59.99, "volume": 10259890.0}, {"date": "2024-02-08", "close": 59.83, "volume": 12874760.0}, {"date": "2024-02-09", "close": 59.56, "volume": 15235250.0}, {"date": "2024-02-12", "close": 59.7, "volume": 13516780.0}, {"date": "2024-02-13", "close": 59.35, "volume": 24195710.0}, {"date": "2024-02-14", "close": 59.29, "volume": 15872450.0}, {"date": "2024-02-15", "close": 59.4, "volume": 13695850.0}, {"date": "2024-02-16", "close": 59.39, "volume": 13947060.0}, {"date": "2024-02-20", "close": 60.7, "volume": 18339320.0}, {"date": "2024-02-21", "close": 61.24, "volume": 14378260.0}, {"date": "2024-02-22", "close": 61.15, "volume": 12982800.0}, {"date": "2024-02-23", "close": 61.2, "volume": 13612910.0}, {"date": "2024-02-26", "close": 60.71, "volume": 10336100.0}, {"date": "2024-02-27", "close": 60.34, "volume": 9931088.0}, {"date": "2024-02-28", "close": 60.4, "volume": 8076536.0}, {"date": "2024-02-29", "close": 60.02, "volume": 18152650.0}, {"date": "2024-03-01", "close": 59.53, "volume": 10927560.0}, {"date": "2024-03-04", "close": 59.81, "volume": 10150240.0}, {"date": "2024-03-05", "close": 59.52, "volume": 12309960.0}, {"date": "2024-03-06", "close": 59.55, "volume": 12378820.0}, {"date": "2024-03-07", "close": 59.44, "volume": 13686860.0}, {"date": "2024-03-08", "close": 59.52, "volume": 13239010.0}, {"date": "2024-03-11", "close": 60.24, "volume": 14114260.0}, {"date": "2024-03-12", "close": 60.5, "volume": 12684650.0}, {"date": "2024-03-13", "close": 61.12, "volume": 13909460.0}, {"date": "2024-03-14", "close": 60.5, "volume": 13996610.0}, {"date": "2024-03-15", "close": 59.88, "volume": 36849930.0}, {"date": "2024-03-18", "close": 60.13, "volume": 15856690.0}, {"date": "2024-03-19", "close": 60.23, "volume": 15030630.0}, {"date": "2024-03-20", "close": 60.75, "volume": 15258760.0}, {"date": "2024-03-21", "close": 60.47, "volume": 13067080.0}, {"date": "2024-03-22", "close": 60.49, "volume": 11502840.0}, {"date": "2024-03-25", "close": 60.4, "volume": 13144650.0}, {"date": "2024-03-26", "close": 60.54, "volume": 13277390.0}, {"date": "2024-03-27", "close": 61.03, "volume": 12551220.0}, {"date": "2024-03-28", "close": 61.18, "volume": 13683530.0}, {"date": "2024-04-01", "close": 60.68, "volume": 11668690.0}, {"date": "2024-04-02", "close": 60.15, "volume": 13017260.0}, {"date": "2024-04-03", "close": 59.83, "volume": 13672920.0}, {"date": "2024-04-04", "close": 59.3, "volume": 14320690.0}, {"date": "2024-04-05", "close": 59.51, "volume": 10157760.0}, {"date": "2024-04-08", "close": 59.27, "volume": 10284540.0}, {"date": "2024-04-09", "close": 59.72, "volume": 10792140.0}, {"date": "2024-04-10", "close": 58.92, "volume": 11861880.0}, {"date": "2024-04-11", "close": 59.05, "volume": 11109010.0}, {"date": "2024-04-12", "close": 58.28, "volume": 12250950.0}, {"date": "2024-04-15", "close": 58.14, "volume": 12425050.0}, {"date": "2024-04-16", "close": 58.06, "volume": 11236840.0}, {"date": "2024-04-17", "close": 58.51, "volume": 13805070.0}, {"date": "2024-04-18", "close": 58.91, "volume": 11125870.0}, {"date": "2024-04-19", "close": 60.17, "volume": 21207850.0}, {"date": "2024-04-22", "close": 60.55, "volume": 15624550.0}, {"date": "2024-04-23", "close": 60.64, "volume": 13689130.0}, {"date": "2024-04-24", "close": 61.55, "volume": 19548320.0}, {"date": "2024-04-25", "close": 61.74, "volume": 19048540.0}, {"date": "2024-04-26", "close": 61.74, "volume": 10994260.0}, {"date": "2024-04-29", "close": 62.04, "volume": 13420750.0}, {"date": "2024-04-30", "close": 61.77, "volume": 19349150.0}, {"date": "2024-05-01", "close": 61.93, "volume": 16730830.0}, {"date": "2024-05-02", "close": 61.99, "volume": 10991300.0}, {"date": "2024-05-03", "close": 62.17, "volume": 11628680.0}, {"date": "2024-05-06", "close": 62.35, "volume": 9310699.0}, {"date": "2024-05-07", "close": 62.62, "volume": 9807029.0}, {"date": "2024-05-08", "close": 62.85, "volume": 10484410.0}, {"date": "2024-05-09", "close": 62.88, "volume": 9113662.0}, {"date": "2024-05-10", "close": 63.26, "volume": 8371691.0}, {"date": "2024-05-13", "close": 63.58, "volume": 10137620.0}, {"date": "2024-05-14", "close": 63.1, "volume": 10852230.0}, {"date": "2024-05-15", "close": 63.13, "volume": 9838897.0}, {"date": "2024-05-16", "close": 63.32, "volume": 10228000.0}, {"date": "2024-05-17", "close": 63.03, "volume": 11539020.0}, {"date": "2024-05-20", "close": 62.57, "volume": 11000890.0}, {"date": "2024-05-21", "close": 62.91, "volume": 9796202.0}, {"date": "2024-05-22", "close": 63.0, "volume": 7419406.0}, {"date": "2024-05-23", "close": 62.09, "volume": 9834292.0}, {"date": "2024-05-24", "close": 62.0, "volume": 8203136.0}, {"date": "2024-05-28", "close": 61.82, "volume": 12347000.0}, {"date": "2024-05-29", "close": 61.7, "volume": 11861820.0}, {"date": "2024-05-30", "close": 61.97, "volume": 9436821.0}, {"date": "2024-05-31", "close": 62.93, "volume": 19816630.0}, {"date": "2024-06-03", "close": 62.93, "volume": 9369046.0}, {"date": "2024-06-04", "close": 63.94, "volume": 11895620.0}, {"date": "2024-06-05", "close": 63.92, "volume": 9632525.0}, {"date": "2024-06-06", "close": 64.15, "volume": 8658456.0}, {"date": "2024-06-07", "close": 63.91, "volume": 9523089.0}, {"date": "2024-06-10", "close": 63.59, "volume": 15687130.0}, {"date": "2024-06-11", "close": 63.55, "volume": 8395960.0}, {"date": "2024-06-12", "close": 62.88, "volume": 9569550.0}, {"date": "2024-06-13", "close": 62.99, "volume": 9668888.0}, {"date": "2024-06-14", "close": 62.55, "volume": 8179239.0}, {"date": "2024-06-17", "close": 62.62, "volume": 10532720.0}, {"date": "2024-06-18", "close": 62.63, "volume": 10651660.0}, {"date": "2024-06-20", "close": 62.18, "volume": 13306270.0}, {"date": "2024-06-21", "close": 62.77, "volume": 28282190.0}, {"date": "2024-06-24", "close": 63.97, "volume": 13212450.0}, {"date": "2024-06-25", "close": 63.84, "volume": 10546790.0}, {"date": "2024-06-26", "close": 64.05, "volume": 9402502.0}, {"date": "2024-06-27", "close": 63.91, "volume": 8494123.0}, {"date": "2024-06-28", "close": 63.65, "volume": 17358830.0}, {"date": "2024-07-01", "close": 63.28, "volume": 10033360.0}, {"date": "2024-07-02", "close": 63.15, "volume": 8878156.0}, {"date": "2024-07-03", "close": 63.33, "volume": 9154198.0}, {"date": "2024-07-05", "close": 63.76, "volume": 11735460.0}, {"date": "2024-07-08", "close": 62.96, "volume": 11235140.0}, {"date": "2024-07-09", "close": 62.69, "volume": 11660200.0}, {"date": "2024-07-10", "close": 62.83, "volume": 11930410.0}, {"date": "2024-07-11", "close": 63.1, "volume": 11434420.0}, {"date": "2024-07-12", "close": 63.7, "volume": 9201516.0}, {"date": "2024-07-15", "close": 63.41, "volume": 8207521.0}, {"date": "2024-07-16", "close": 64.27, "volume": 9025066.0}, {"date": "2024-07-17", "close": 65.21, "volume": 12508220.0}, {"date": "2024-07-18", "close": 65.19, "volume": 11128200.0}, {"date": "2024-07-19", "close": 65.29, "volume": 13775670.0}, {"date": "2024-07-22", "close": 64.77, "volume": 11794210.0}, {"date": "2024-07-23", "close": 64.96, "volume": 11810260.0}, {"date": "2024-07-24", "close": 65.81, "volume": 13244570.0}, {"date": "2024-07-25", "close": 66.07, "volume": 16328580.0}, {"date": "2024-07-26", "close": 67.05, "volume": 13530070.0}, {"date": "2024-07-29", "close": 66.83, "volume": 12140150.0}, {"date": "2024-07-30", "close": 67.68, "volume": 13257960.0}, {"date": "2024-07-31", "close": 66.74, "volume": 15576850.0}, {"date": "2024-08-01", "close": 67.96, "volume": 16495910.0}, {"date": "2024-08-02", "close": 69.33, "volume": 22514780.0}, {"date": "2024-08-05", "close": 68.1, "volume": 25484270.0}, {"date": "2024-08-06", "close": 68.05, "volume": 12969100.0}, {"date": "2024-08-07", "close": 68.46, "volume": 13365270.0}, {"date": "2024-08-08", "close": 68.73, "volume": 15240910.0}, {"date": "2024-08-09", "close": 68.68, "volume": 12080420.0}, {"date": "2024-08-12", "close": 68.17, "volume": 11012320.0}, {"date": "2024-08-13", "close": 68.46, "volume": 9877569.0}, {"date": "2024-08-14", "close": 68.58, "volume": 14328030.0}, {"date": "2024-08-15", "close": 68.65, "volume": 11285120.0}, {"date": "2024-08-16", "close": 69.18, "volume": 12651230.0}, {"date": "2024-08-19", "close": 68.98, "volume": 9843861.0}, {"date": "2024-08-20", "close": 69.38, "volume": 11957370.0}, {"date": "2024-08-21", "close": 69.57, "volume": 8792397.0}, {"date": "2024-08-22", "close": 69.33, "volume": 12509200.0}, {"date": "2024-08-23", "close": 69.79, "volume": 11834750.0}, {"date": "2024-08-26", "close": 70.84, "volume": 12912250.0}, {"date": "2024-08-27", "close": 71.5, "volume": 16988410.0}, {"date": "2024-08-28", "close": 71.75, "volume": 13272580.0}, {"date": "2024-08-29", "close": 72.05, "volume": 17201680.0}, {"date": "2024-08-30", "close": 72.47, "volume": 18624230.0}, {"date": "2024-09-03", "close": 73.01, "volume": 14755750.0}, {"date": "2024-09-04", "close": 72.56, "volume": 18140830.0}, {"date": "2024-09-05", "close": 71.17, "volume": 23866130.0}, {"date": "2024-09-06", "close": 71.14, "volume": 17485710.0}, {"date": "2024-09-09", "close": 71.85, "volume": 12939260.0}, {"date": "2024-09-10", "close": 71.55, "volume": 10277590.0}, {"date": "2024-09-11", "close": 71.08, "volume": 11418230.0}, {"date": "2024-09-12", "close": 71.23, "volume": 12340780.0}, {"date": "2024-09-13", "close": 71.41, "volume": 11073850.0}, {"date": "2024-09-16", "close": 72.1, "volume": 10786530.0}, {"date": "2024-09-17", "close": 71.8, "volume": 12974380.0}, {"date": "2024-09-18", "close": 71.75, "volume": 10719710.0}, {"date": "2024-09-19", "close": 70.62, "volume": 13635650.0}, {"date": "2024-09-20", "close": 71.64, "volume": 48578480.0}, {"date": "2024-09-23", "close": 71.73, "volume": 11613020.0}, {"date": "2024-09-24", "close": 71.33, "volume": 13330640.0}, {"date": "2024-09-25", "close": 71.45, "volume": 12329130.0}, {"date": "2024-09-26", "close": 71.4, "volume": 10815220.0}, {"date": "2024-09-27", "close": 71.79, "volume": 11175710.0}, {"date": "2024-09-30", "close": 71.86, "volume": 18016010.0}, {"date": "2024-10-01", "close": 71.71, "volume": 13294500.0}, {"date": "2024-10-02", "close": 71.01, "volume": 11155480.0}, {"date": "2024-10-03", "close": 70.52, "volume": 9374794.0}, {"date": "2024-10-04", "close": 70.17, "volume": 12687290.0}, {"date": "2024-10-07", "close": 69.01, "volume": 14511960.0}, {"date": "2024-10-08", "close": 69.18, "volume": 13549700.0}, {"date": "2024-10-09", "close": 69.57, "volume": 9037735.0}, {"date": "2024-10-10", "close": 69.25, "volume": 8635150.0}, {"date": "2024-10-11", "close": 69.57, "volume": 8786318.0}, {"date": "2024-10-14", "close": 70.34, "volume": 7659318.0}, {"date": "2024-10-15", "close": 70.34, "volume": 10358730.0}, {"date": "2024-10-16", "close": 70.57, "volume": 7937347.0}, {"date": "2024-10-17", "close": 69.9, "volume": 14674630.0}, {"date": "2024-10-18", "close": 70.44, "volume": 15087520.0}, {"date": "2024-10-21", "close": 69.45, "volume": 11981160.0}, {"date": "2024-10-22", "close": 69.45, "volume": 18603250.0}, {"date": "2024-10-23", "close": 68.01, "volume": 24655200.0}, {"date": "2024-10-24", "close": 67.3, "volume": 17568830.0}, {"date": "2024-10-25", "close": 66.92, "volume": 11138130.0}, {"date": "2024-10-28", "close": 66.67, "volume": 10761420.0}, {"date": "2024-10-29", "close": 65.56, "volume": 16525920.0}, {"date": "2024-10-30", "close": 65.92, "volume": 14177770.0}, {"date": "2024-10-31", "close": 65.31, "volume": 13383720.0}, {"date": "2024-11-01", "close": 65.01, "volume": 12163090.0}, {"date": "2024-11-04", "close": 65.11, "volume": 10984500.0}, {"date": "2024-11-05", "close": 65.37, "volume": 8780220.0}, {"date": "2024-11-06", "close": 63.7, "volume": 22899260.0}, {"date": "2024-11-07", "close": 63.66, "volume": 14856050.0}, {"date": "2024-11-08", "close": 63.92, "volume": 14719310.0}, {"date": "2024-11-11", "close": 63.36, "volume": 13980870.0}, {"date": "2024-11-12", "close": 63.2, "volume": 15020980.0}, {"date": "2024-11-13", "close": 63.0, "volume": 13177640.0}, {"date": "2024-11-14", "close": 62.55, "volume": 15910820.0}, {"date": "2024-11-15", "close": 61.74, "volume": 26284330.0}, {"date": "2024-11-18", "close": 61.86, "volume": 16079360.0}, {"date": "2024-11-19", "close": 62.59, "volume": 16254830.0}, {"date": "2024-11-20", "close": 62.99, "volume": 18904910.0}, {"date": "2024-11-21", "close": 63.76, "volume": 17292300.0}, {"date": "2024-11-22", "close": 63.92, "volume": 19562230.0}, {"date": "2024-11-25", "close": 64.38, "volume": 36805250.0}, {"date": "2024-11-26", "close": 64.55, "volume": 14473270.0}, {"date": "2024-11-27", "close": 64.43, "volume": 13263400.0}, {"date": "2024-11-29", "close": 64.08, "volume": 10648350.0}, {"date": "2024-12-02", "close": 63.65, "volume": 16500100.0}, {"date": "2024-12-03", "close": 63.52, "volume": 24874490.0}, {"date": "2024-12-04", "close": 62.21, "volume": 28137660.0}, {"date": "2024-12-05", "close": 62.92, "volume": 21040360.0}, {"date": "2024-12-06", "close": 62.53, "volume": 15581150.0}, {"date": "2024-12-09", "close": 62.6, "volume": 22348330.0}, {"date": "2024-12-10", "close": 62.91, "volume": 14949420.0}, {"date": "2024-12-11", "close": 62.64, "volume": 32819010.0}, {"date": "2024-12-12", "close": 63.84, "volume": 17542090.0}, {"date": "2024-12-13", "close": 63.12, "volume": 13429030.0}, {"date": "2024-12-16", "close": 62.55, "volume": 24559740.0}, {"date": "2024-12-17", "close": 63.4, "volume": 21902380.0}, {"date": "2024-12-18", "close": 62.85, "volume": 20946090.0}, {"date": "2024-12-19", "close": 62.45, "volume": 21300650.0}, {"date": "2024-12-20", "close": 62.55, "volume": 42458100.0}, {"date": "2024-12-23", "close": 62.38, "volume": 13010760.0}, {"date": "2024-12-24", "close": 62.84, "volume": 5019131.0}, {"date": "2024-12-26", "close": 62.57, "volume": 7945641.0}, {"date": "2024-12-27", "close": 62.45, "volume": 8542773.0}, {"date": "2024-12-30", "close": 62.03, "volume": 8972212.0}, {"date": "2024-12-31", "close": 62.26, "volume": 9256664.0}, {"date": "2025-01-02", "close": 61.84, "volume": 12990980.0}, {"date": "2025-01-03", "close": 61.75, "volume": 10403200.0}, {"date": "2025-01-06", "close": 60.81, "volume": 17924240.0}, {"date": "2025-01-07", "close": 60.84, "volume": 17799630.0}, {"date": "2025-01-08", "close": 61.71, "volume": 14412400.0}, {"date": "2025-01-10", "close": 61.07, "volume": 22424950.0}, {"date": "2025-01-13", "close": 61.65, "volume": 18016170.0}, {"date": "2025-01-14", "close": 62.04, "volume": 16658290.0}, {"date": "2025-01-15", "close": 61.77, "volume": 16187200.0}, {"date": "2025-01-16", "close": 62.25, "volume": 12585530.0}, {"date": "2025-01-17", "close": 62.71, "volume": 17948870.0}, {"date": "2025-01-21", "close": 62.42, "volume": 19817070.0}, {"date": "2025-01-22", "close": 61.78, "volume": 18191890.0}, {"date": "2025-01-23", "close": 61.53, "volume": 16528420.0}, {"date": "2025-01-24", "close": 61.92, "volume": 19244600.0}, {"date": "2025-01-27", "close": 63.87, "volume": 20742920.0}, {"date": "2025-01-28", "close": 62.36, "volume": 14956030.0}, {"date": "2025-01-29", "close": 62.83, "volume": 11325640.0}, {"date": "2025-01-30", "close": 64.05, "volume": 13200980.0}, {"date": "2025-01-31", "close": 63.48, "volume": 12102060.0}, {"date": "2025-02-03", "close": 63.35, "volume": 12067880.0}, {"date": "2025-02-04", "close": 62.67, "volume": 15678000.0}, {"date": "2025-02-05", "close": 63.12, "volume": 10686750.0}, {"date": "2025-02-06", "close": 63.36, "volume": 13423410.0}, {"date": "2025-02-07", "close": 63.84, "volume": 13184670.0}, {"date": "2025-02-10", "close": 64.55, "volume": 16154300.0}, {"date": "2025-02-11", "close": 67.6, "volume": 30589150.0}, {"date": "2025-02-12", "close": 68.71, "volume": 26033760.0}, {"date": "2025-02-13", "close": 69.5, "volume": 24393150.0}, {"date": "2025-02-14", "close": 68.87, "volume": 20779090.0}, {"date": "2025-02-18", "close": 69.05, "volume": 15569120.0}, {"date": "2025-02-19", "close": 70.07, "volume": 16032270.0}, {"date": "2025-02-20", "close": 70.04, "volume": 13398010.0}, {"date": "2025-02-21", "close": 71.35, "volume": 21662250.0}, {"date": "2025-02-24", "close": 70.59, "volume": 21418440.0}, {"date": "2025-02-25", "close": 71.49, "volume": 21555590.0}, {"date": "2025-02-26", "close": 70.8, "volume": 14531180.0}, {"date": "2025-02-27", "close": 70.87, "volume": 16789480.0}, {"date": "2025-02-28", "close": 71.21, "volume": 22167380.0}, {"date": "2025-03-03", "close": 72.32, "volume": 21717600.0}, {"date": "2025-03-04", "close": 70.19, "volume": 25411860.0}, {"date": "2025-03-05", "close": 70.08, "volume": 23933630.0}, {"date": "2025-03-06", "close": 70.46, "volume": 21694030.0}, {"date": "2025-03-07", "close": 71.43, "volume": 28393260.0}, {"date": "2025-03-10", "close": 71.45, "volume": 25251190.0}, {"date": "2025-03-11", "close": 71.04, "volume": 28076440.0}, {"date": "2025-03-12", "close": 69.94, "volume": 18923300.0}, {"date": "2025-03-13", "close": 69.62, "volume": 15746570.0}, {"date": "2025-03-14", "close": 69.16, "volume": 14205090.0}, {"date": "2025-03-17", "close": 70.12, "volume": 15634810.0}, {"date": "2025-03-18", "close": 69.38, "volume": 12657620.0}, {"date": "2025-03-19", "close": 69.28, "volume": 14780010.0}, {"date": "2025-03-20", "close": 69.71, "volume": 16295260.0}, {"date": "2025-03-21", "close": 68.67, "volume": 47479470.0}, {"date": "2025-03-24", "close": 68.95, "volume": 12575410.0}, {"date": "2025-03-25", "close": 68.81, "volume": 12513900.0}, {"date": "2025-03-26", "close": 70.02, "volume": 14482760.0}, {"date": "2025-03-27", "close": 70.74, "volume": 11663370.0}, {"date": "2025-03-28", "close": 70.37, "volume": 17412920.0}, {"date": "2025-03-31", "close": 71.62, "volume": 24016870.0}, {"date": "2025-04-01", "close": 71.87, "volume": 15309150.0}, {"date": "2025-04-02", "close": 71.33, "volume": 14606520.0}, {"date": "2025-04-03", "close": 73.18, "volume": 24959590.0}, {"date": "2025-04-04", "close": 69.93, "volume": 26517290.0}, {"date": "2025-04-07", "close": 68.37, "volume": 34258360.0}, {"date": "2025-04-08", "close": 68.42, "volume": 22774430.0}, {"date": "2025-04-09", "close": 69.95, "volume": 27918680.0}, {"date": "2025-04-10", "close": 70.76, "volume": 22450160.0}, {"date": "2025-04-11", "close": 71.43, "volume": 19988200.0}, {"date": "2025-04-14", "close": 72.45, "volume": 13930210.0}, {"date": "2025-04-15", "close": 71.86, "volume": 14965490.0}, {"date": "2025-04-16", "close": 71.68, "volume": 15276220.0}, {"date": "2025-04-17", "close": 73.0, "volume": 20754500.0}, {"date": "2025-04-21", "close": 72.77, "volume": 16037190.0}, {"date": "2025-04-22", "close": 73.9, "volume": 15613520.0}, {"date": "2025-04-23", "close": 73.3, "volume": 16353930.0}, {"date": "2025-04-24", "close": 72.52, "volume": 16893860.0}, {"date": "2025-04-25", "close": 71.91, "volume": 16315980.0}, {"date": "2025-04-28", "close": 71.79, "volume": 15997500.0}, {"date": "2025-04-29", "close": 72.35, "volume": 16244060.0}, {"date": "2025-04-30", "close": 72.55, "volume": 21074650.0}, {"date": "2025-05-01", "close": 71.29, "volume": 18034160.0}, {"date": "2025-05-02", "close": 71.65, "volume": 12629590.0}, {"date": "2025-05-05", "close": 71.7, "volume": 11932690.0}, {"date": "2025-05-06", "close": 71.72, "volume": 12705480.0}, {"date": "2025-05-07", "close": 72.4, "volume": 15025790.0}, {"date": "2025-05-08", "close": 71.17, "volume": 14371060.0}, {"date": "2025-05-09", "close": 70.52, "volume": 11228950.0}, {"date": "2025-05-12", "close": 69.53, "volume": 21539010.0}, {"date": "2025-05-13", "close": 68.96, "volume": 14389050.0}, {"date": "2025-05-14", "close": 69.16, "volume": 16286800.0}, {"date": "2025-05-15", "close": 71.61, "volume": 19817100.0}, {"date": "2025-05-16", "close": 72.0, "volume": 18441200.0}, {"date": "2025-05-19", "close": 71.93, "volume": 13282780.0}, {"date": "2025-05-20", "close": 71.69, "volume": 12137800.0}, {"date": "2025-05-21", "close": 71.85, "volume": 12094420.0}, {"date": "2025-05-22", "close": 71.14, "volume": 11101800.0}, {"date": "2025-05-23", "close": 71.77, "volume": 12822150.0}, {"date": "2025-05-27", "close": 71.78, "volume": 10666100.0}, {"date": "2025-05-28", "close": 71.15, "volume": 8710896.0}, {"date": "2025-05-29", "close": 71.49, "volume": 10294100.0}, {"date": "2025-05-30", "close": 72.1, "volume": 28019550.0}, {"date": "2025-06-02", "close": 72.0, "volume": 10202740.0}, {"date": "2025-06-03", "close": 71.16, "volume": 20139770.0}, {"date": "2025-06-04", "close": 71.37, "volume": 13565890.0}, {"date": "2025-06-05", "close": 70.91, "volume": 13535620.0}, {"date": "2025-06-06", "close": 71.35, "volume": 9524036.0}, {"date": "2025-06-09", "close": 71.77, "volume": 12281340.0}, {"date": "2025-06-10", "close": 72.35, "volume": 12264970.0}, {"date": "2025-06-11", "close": 72.07, "volume": 12718510.0}, {"date": "2025-06-12", "close": 72.24, "volume": 12806910.0}, {"date": "2025-06-13", "close": 71.02, "volume": 17467160.0}, {"date": "2025-06-16", "close": 70.52, "volume": 15045880.0}, {"date": "2025-06-17", "close": 69.62, "volume": 15437030.0}, {"date": "2025-06-18", "close": 69.21, "volume": 16227580.0}, {"date": "2025-06-20", "close": 68.84, "volume": 40859430.0}, {"date": "2025-06-23", "close": 69.74, "volume": 21822770.0}, {"date": "2025-06-24", "close": 70.21, "volume": 15216080.0}, {"date": "2025-06-25", "close": 69.63, "volume": 12540370.0}, {"date": "2025-06-26", "close": 69.47, "volume": 14454090.0}, {"date": "2025-06-27", "close": 70.33, "volume": 23470690.0}, {"date": "2025-06-30", "close": 70.75, "volume": 15428970.0}, {"date": "2025-07-01", "close": 71.67, "volume": 21729280.0}, {"date": "2025-07-02", "close": 70.91, "volume": 13050240.0}, {"date": "2025-07-03", "close": 71.35, "volume": 9440457.0}, {"date": "2025-07-07", "close": 71.01, "volume": 16984680.0}, {"date": "2025-07-08", "close": 70.24, "volume": 17115520.0}, {"date": "2025-07-09", "close": 69.48, "volume": 33704120.0}, {"date": "2025-07-10", "close": 69.77, "volume": 14615050.0}, {"date": "2025-07-11", "close": 69.87, "volume": 12916670.0}, {"date": "2025-07-14", "close": 69.47, "volume": 13983250.0}, {"date": "2025-07-15", "close": 69.36, "volume": 12639810.0}, {"date": "2025-07-16", "close": 69.27, "volume": 13178290.0}, {"date": "2025-07-17", "close": 70.59, "volume": 20464660.0}, {"date": "2025-07-18", "close": 69.85, "volume": 14927950.0}, {"date": "2025-07-21", "close": 70.07, "volume": 17811720.0}, {"date": "2025-07-22", "close": 69.66, "volume": 22339880.0}, {"date": "2025-07-23", "close": 69.16, "volume": 21029990.0}, {"date": "2025-07-24", "close": 69.1, "volume": 12511370.0}, {"date": "2025-07-25", "close": 69.17, "volume": 12574820.0}, {"date": "2025-07-28", "close": 68.09, "volume": 13668800.0}, {"date": "2025-07-29", "close": 69.38, "volume": 16223380.0}, {"date": "2025-07-30", "close": 68.75, "volume": 10448180.0}, {"date": "2025-07-31", "close": 67.89, "volume": 17193420.0}, {"date": "2025-08-01", "close": 68.86, "volume": 16107510.0}, {"date": "2025-08-04", "close": 68.96, "volume": 10701530.0}, {"date": "2025-08-05", "close": 69.05, "volume": 11993390.0}, {"date": "2025-08-06", "close": 69.51, "volume": 10782980.0}, {"date": "2025-08-07", "close": 70.43, "volume": 15790800.0}, {"date": "2025-08-08", "close": 70.34, "volume": 9232651.0}, {"date": "2025-08-11", "close": 70.75, "volume": 10909370.0}, {"date": "2025-08-12", "close": 70.71, "volume": 11065040.0}, {"date": "2025-08-13", "close": 70.46, "volume": 10356520.0}, {"date": "2025-08-14", "close": 69.55, "volume": 10722370.0}, {"date": "2025-08-15", "close": 69.92, "volume": 12381110.0}, {"date": "2025-08-18", "close": 69.13, "volume": 14094880.0}, {"date": "2025-08-19", "close": 70.13, "volume": 13862210.0}, {"date": "2025-08-20", "close": 70.7, "volume": 17530850.0}, {"date": "2025-08-21", "close": 70.66, "volume": 8840427.0}, {"date": "2025-08-22", "close": 70.13, "volume": 12999610.0}, {"date": "2025-08-25", "close": 68.93, "volume": 13634560.0}, {"date": "2025-08-26", "close": 68.73, "volume": 17964230.0}, {"date": "2025-08-27", "close": 68.83, "volume": 11562740.0}, {"date": "2025-08-28", "close": 68.36, "volume": 16209870.0}, {"date": "2025-08-29", "close": 68.99, "volume": 14601090.0}, {"date": "2025-09-02", "close": 69.06, "volume": 24770070.0}, {"date": "2025-09-03", "close": 68.99, "volume": 33581490.0}, {"date": "2025-09-04", "close": 68.25, "volume": 16736010.0}, {"date": "2025-09-05", "close": 67.96, "volume": 23978000.0}, {"date": "2025-09-08", "close": 67.43, "volume": 21671750.0}, {"date": "2025-09-09", "close": 67.86, "volume": 14120570.0}, {"date": "2025-09-10", "close": 67.82, "volume": 16041930.0}, {"date": "2025-09-11", "close": 67.62, "volume": 15128730.0}, {"date": "2025-09-12", "close": 67.01, "volume": 18712350.0}, {"date": "2025-09-15", "close": 66.21, "volume": 15986130.0}, {"date": "2025-09-16", "close": 66.24, "volume": 18555910.0}, {"date": "2025-09-17", "close": 67.04, "volume": 17372330.0}, {"date": "2025-09-18", "close": 66.46, "volume": 17722920.0}, {"date": "2025-09-19", "close": 66.43, "volume": 31192850.0}, {"date": "2025-09-22", "close": 66.21, "volume": 13298740.0}, {"date": "2025-09-23", "close": 66.71, "volume": 15072790.0}, {"date": "2025-09-24", "close": 66.45, "volume": 14759290.0}, {"date": "2025-09-25", "close": 65.98, "volume": 14395010.0}, {"date": "2025-09-26", "close": 65.67, "volume": 17821570.0}, {"date": "2025-09-29", "close": 66.04, "volume": 14818530.0}, {"date": "2025-09-30", "close": 66.32, "volume": 13814990.0}, {"date": "2025-10-01", "close": 66.78, "volume": 14877540.0}, {"date": "2025-10-02", "close": 66.1, "volume": 14350720.0}, {"date": "2025-10-03", "close": 66.65, "volume": 12249240.0}, {"date": "2025-10-06", "close": 66.1, "volume": 14333320.0}, {"date": "2025-10-07", "close": 66.79, "volume": 13328270.0}, {"date": "2025-10-08", "close": 66.12, "volume": 12606680.0}, {"date": "2025-10-09", "close": 66.37, "volume": 12705190.0}, {"date": "2025-10-10", "close": 67.04, "volume": 17991740.0}, {"date": "2025-10-13", "close": 66.8, "volume": 13690030.0}, {"date": "2025-10-14", "close": 67.51, "volume": 14245560.0}, {"date": "2025-10-15", "close": 67.08, "volume": 11193720.0}, {"date": "2025-10-16", "close": 67.59, "volume": 15707230.0}, {"date": "2025-10-17", "close": 68.44, "volume": 15541770.0}, {"date": "2025-10-20", "close": 68.44, "volume": 17786780.0}, {"date": "2025-10-21", "close": 71.22, "volume": 33651300.0}, {"date": "2025-10-22", "close": 70.81, "volume": 18292950.0}, {"date": "2025-10-23", "close": 69.94, "volume": 13989410.0}, {"date": "2025-10-24", "close": 69.71, "volume": 15688200.0}, {"date": "2025-10-27", "close": 70.06, "volume": 13800050.0}, {"date": "2025-10-28", "close": 70.16, "volume": 12730490.0}, {"date": "2025-10-29", "close": 68.35, "volume": 19789610.0}, {"date": "2025-10-30", "close": 68.98, "volume": 14751740.0}, {"date": "2025-10-31", "close": 68.9, "volume": 16742680.0}, {"date": "2025-11-03", "close": 67.97, "volume": 15660350.0}, {"date": "2025-11-04", "close": 68.66, "volume": 12743780.0}, {"date": "2025-11-05", "close": 68.51, "volume": 12850130.0}, {"date": "2025-11-06", "close": 69.06, "volume": 15906650.0}, {"date": "2025-11-07", "close": 70.55, "volume": 25108310.0}, {"date": "2025-11-10", "close": 70.52, "volume": 15317990.0}, {"date": "2025-11-11", "close": 71.61, "volume": 16160210.0}, {"date": "2025-11-12", "close": 71.51, "volume": 13612610.0}, {"date": "2025-11-13", "close": 71.07, "volume": 14002820.0}, {"date": "2025-11-14", "close": 71.16, "volume": 13172020.0}, {"date": "2025-11-17", "close": 70.68, "volume": 14772290.0}, {"date": "2025-11-18", "close": 71.22, "volume": 12838920.0}, {"date": "2025-11-19", "close": 71.11, "volume": 12401530.0}, {"date": "2025-11-20", "close": 71.21, "volume": 15396540.0}, {"date": "2025-11-21", "close": 72.95, "volume": 26492530.0}, {"date": "2025-11-24", "close": 72.59, "volume": 39818550.0}, {"date": "2025-11-25", "close": 72.61, "volume": 17451160.0}, {"date": "2025-11-26", "close": 72.88, "volume": 11795060.0}, {"date": "2025-11-28", "close": 73.12, "volume": 7423049.0}, {"date": "2025-12-01", "close": 71.95, "volume": 14388080.0}, {"date": "2025-12-02", "close": 70.67, "volume": 19871300.0}, {"date": "2025-12-03", "close": 70.81, "volume": 17001670.0}, {"date": "2025-12-04", "close": 70.45, "volume": 17710030.0}, {"date": "2025-12-05", "close": 70.0, "volume": 13978240.0}, {"date": "2025-12-08", "close": 70.25, "volume": 17775100.0}, {"date": "2025-12-09", "close": 70.09, "volume": 13010620.0}, {"date": "2025-12-10", "close": 70.21, "volume": 29789360.0}, {"date": "2025-12-11", "close": 69.11, "volume": 23124160.0}, {"date": "2025-12-12", "close": 70.52, "volume": 18444510.0}, {"date": "2025-12-15", "close": 70.97, "volume": 18660050.0}, {"date": "2025-12-16", "close": 70.37, "volume": 17370020.0}, {"date": "2025-12-17", "close": 70.67, "volume": 13672700.0}, {"date": "2025-12-18", "close": 70.36, "volume": 15524800.0}, {"date": "2025-12-19", "close": 70.06, "volume": 36911060.0}, {"date": "2025-12-22", "close": 70.21, "volume": 12828520.0}, {"date": "2025-12-23", "close": 69.87, "volume": 9471036.0}, {"date": "2025-12-24", "close": 70.11, "volume": 4515327.0}, {"date": "2025-12-26", "close": 69.87, "volume": 5711350.0}, {"date": "2025-12-29", "close": 70.16, "volume": 9686936.0}, {"date": "2025-12-30", "close": 70.07, "volume": 8610896.0}, {"date": "2025-12-31", "close": 69.91, "volume": 8127801.0}, {"date": "2026-01-02", "close": 69.12, "volume": 12151310.0}, {"date": "2026-01-05", "close": 67.94, "volume": 21186640.0}, {"date": "2026-01-06", "close": 67.84, "volume": 21019860.0}, {"date": "2026-01-07", "close": 67.54, "volume": 20223360.0}, {"date": "2026-01-08", "close": 69.37, "volume": 19236980.0}, {"date": "2026-01-09", "close": 70.51, "volume": 19638650.0}, {"date": "2026-01-12", "close": 70.5, "volume": 20582470.0}, {"date": "2026-01-13", "close": 71.24, "volume": 18324760.0}, {"date": "2026-01-14", "close": 71.44, "volume": 16739070.0}, {"date": "2026-01-15", "close": 70.48, "volume": 15464120.0}, {"date": "2026-01-16", "close": 70.44, "volume": 20027540.0}, {"date": "2026-01-20", "close": 71.75, "volume": 22152210.0}, {"date": "2026-01-21", "close": 72.01, "volume": 21660570.0}, {"date": "2026-01-22", "close": 71.87, "volume": 13962780.0}, {"date": "2026-01-23", "close": 72.88, "volume": 18307080.0}, {"date": "2026-01-26", "close": 72.56, "volume": 14017420.0}, {"date": "2026-01-27", "close": 73.55, "volume": 13239180.0}, {"date": "2026-01-28", "close": 73.06, "volume": 14633680.0}, {"date": "2026-01-29", "close": 73.43, "volume": 20862070.0}, {"date": "2026-01-30", "close": 74.81, "volume": 26420470.0}, {"date": "2026-02-02", "close": 75.33, "volume": 19301500.0}, {"date": "2026-02-03", "close": 76.89, "volume": 27007050.0}, {"date": "2026-02-04", "close": 77.35, "volume": 28607290.0}, {"date": "2026-02-05", "close": 78.51, "volume": 21633460.0}, {"date": "2026-02-06", "close": 79.03, "volume": 18512360.0}, {"date": "2026-02-09", "close": 77.97, "volume": 23415620.0}, {"date": "2026-02-10", "close": 76.81, "volume": 28848180.0}, {"date": "2026-02-11", "close": 78.6, "volume": 22649710.0}, {"date": "2026-02-12", "close": 79.0, "volume": 26043530.0}, {"date": "2026-02-13", "close": 78.68, "volume": 16711870.0}, {"date": "2026-02-17", "close": 79.56, "volume": 16260200.0}, {"date": "2026-02-18", "close": 79.49, "volume": 16304880.0}, {"date": "2026-02-19", "close": 78.91, "volume": 14924650.0}, {"date": "2026-02-20", "close": 79.84, "volume": 17175100.0}, {"date": "2026-02-23", "close": 80.56, "volume": 17157670.0}, {"date": "2026-02-24", "close": 80.72, "volume": 16448500.0}, {"date": "2026-02-25", "close": 80.47, "volume": 18086880.0}, {"date": "2026-02-26", "close": 80.5, "volume": 12843190.0}, {"date": "2026-02-27", "close": 81.56, "volume": 28483490.0}, {"date": "2026-03-02", "close": 80.22, "volume": 18137230.0}, {"date": "2026-03-03", "close": 79.34, "volume": 20549270.0}, {"date": "2026-03-04", "close": 78.1, "volume": 21011850.0}, {"date": "2026-03-05", "close": 77.03, "volume": 23165650.0}, {"date": "2026-03-06", "close": 77.04, "volume": 15516030.0}, {"date": "2026-03-09", "close": 77.8, "volume": 18554050.0}, {"date": "2026-03-10", "close": 77.88, "volume": 17243870.0}, {"date": "2026-03-11", "close": 77.63, "volume": 11551200.0}, {"date": "2026-03-12", "close": 77.61, "volume": 16842180.0}, {"date": "2026-03-13", "close": 77.34, "volume": 11974500.0}, {"date": "2026-03-16", "close": 77.82, "volume": 11761240.0}, {"date": "2026-03-17", "close": 77.58, "volume": 14900070.0}, {"date": "2026-03-18", "close": 75.97, "volume": 13134640.0}, {"date": "2026-03-19", "close": 75.55, "volume": 13023340.0}, {"date": "2026-03-20", "close": 74.75, "volume": 33298720.0}, {"date": "2026-03-23", "close": 75.11, "volume": 15054920.0}, {"date": "2026-03-24", "close": 74.67, "volume": 15653730.0}, {"date": "2026-03-25", "close": 75.25, "volume": 14787910.0}, {"date": "2026-03-26", "close": 74.69, "volume": 11202130.0}, {"date": "2026-03-27", "close": 75.71, "volume": 17461030.0}, {"date": "2026-03-30", "close": 76.27, "volume": 18502820.0}, {"date": "2026-03-31", "close": 76.05, "volume": 18301810.0}, {"date": "2026-04-01", "close": 76.08, "volume": 15834260.0}, {"date": "2026-04-02", "close": 76.72, "volume": 14573420.0}, {"date": "2026-04-06", "close": 77.22, "volume": 8259893.0}, {"date": "2026-04-07", "close": 75.91, "volume": 12769170.0}, {"date": "2026-04-08", "close": 77.29, "volume": 12331300.0}, {"date": "2026-04-09", "close": 78.18, "volume": 14310990.0}, {"date": "2026-04-10", "close": 77.47, "volume": 11081410.0}, {"date": "2026-04-13", "close": 76.41, "volume": 12696170.0}, {"date": "2026-04-14", "close": 75.9, "volume": 12397630.0}, {"date": "2026-04-15", "close": 75.31, "volume": 16212100.0}, {"date": "2026-04-16", "close": 75.18, "volume": 11501940.0}, {"date": "2026-04-17", "close": 75.74, "volume": 15033870.0}, {"date": "2026-04-20", "close": 75.48, "volume": 10141760.0}, {"date": "2026-04-21", "close": 74.7, "volume": 11806940.0}, {"date": "2026-04-22", "close": 74.63, "volume": 9352264.0}, {"date": "2026-04-23", "close": 76.28, "volume": 12060270.0}, {"date": "2026-04-24", "close": 76.63, "volume": 12008680.0}, {"date": "2026-04-27", "close": 75.44, "volume": 15812210.0}, {"date": "2026-04-28", "close": 78.35, "volume": 30710680.0}, {"date": "2026-04-29", "close": 78.87, "volume": 18294750.0}, {"date": "2026-04-30", "close": 78.76, "volume": 15142170.0}, {"date": "2026-05-01", "close": 78.58, "volume": 12610370.0}, {"date": "2026-05-04", "close": 78.19, "volume": 12672440.0}, {"date": "2026-05-05", "close": 78.48, "volume": 11637540.0}, {"date": "2026-05-06", "close": 79.23, "volume": 14060320.0}, {"date": "2026-05-07", "close": 78.43, "volume": 16531420.0}, {"date": "2026-05-08", "close": 78.42, "volume": 12447170.0}, {"date": "2026-05-11", "close": 78.66, "volume": 10967890.0}, {"date": "2026-05-12", "close": 80.03, "volume": 19883100.0}, {"date": "2026-05-13", "close": 80.26, "volume": 12356950.0}, {"date": "2026-05-14", "close": 80.45, "volume": 10641990.0}, {"date": "2026-05-15", "close": 80.82, "volume": 17527200.0}, {"date": "2026-05-18", "close": 81.2, "volume": 12375520.0}, {"date": "2026-05-19", "close": 81.92, "volume": 16595250.0}, {"date": "2026-05-20", "close": 81.55, "volume": 16999670.0}, {"date": "2026-05-21", "close": 81.17, "volume": 15708430.0}, {"date": "2026-05-22", "close": 81.48, "volume": 8244441.0}, {"date": "2026-05-26", "close": 80.46, "volume": 13012310.0}, {"date": "2026-05-27", "close": 81.62, "volume": 13212860.0}, {"date": "2026-05-28", "close": 80.41, "volume": 14691360.0}, {"date": "2026-05-29", "close": 79.01, "volume": 32476970.0}, {"date": "2026-06-01", "close": 78.64, "volume": 12776260.0}, {"date": "2026-06-02", "close": 78.41, "volume": 12533220.0}, {"date": "2026-06-03", "close": 78.76, "volume": 14964270.0}, {"date": "2026-06-04", "close": 76.82, "volume": 19361650.0}, {"date": "2026-06-05", "close": 79.48, "volume": 25708070.0}, {"date": "2026-06-08", "close": 79.54, "volume": 12828920.0}, {"date": "2026-06-09", "close": 81.34, "volume": 20591570.0}, {"date": "2026-06-10", "close": 83.59, "volume": 20880460.0}, {"date": "2026-06-11", "close": 82.53, "volume": 14264530.0}, {"date": "2026-06-12", "close": 82.62, "volume": 11757680.0}, {"date": "2026-06-15", "close": 80.91, "volume": 20055210.0}, {"date": "2026-06-16", "close": 80.28, "volume": 17565150.0}, {"date": "2026-06-17", "close": 79.93, "volume": 17055400.0}, {"date": "2026-06-18", "close": 79.39, "volume": 46857950.0}, {"date": "2026-06-22", "close": 79.53, "volume": 21205890.0}, {"date": "2026-06-23", "close": 80.31, "volume": 16853960.0}, {"date": "2026-06-24", "close": 80.6, "volume": 20632550.0}, {"date": "2026-06-25", "close": 80.42, "volume": 16034480.0}, {"date": "2026-06-26", "close": 82.63, "volume": 53357490.0}, {"date": "2026-06-29", "close": 82.65, "volume": 15015760.0}, {"date": "2026-06-30", "close": 81.27, "volume": 16422120.0}, {"date": "2026-07-01", "close": 81.29, "volume": 21734810.0}, {"date": "2026-07-02", "close": 84.14, "volume": 18320540.0}, {"date": "2026-07-06", "close": 82.96, "volume": 18992640.0}, {"date": "2026-07-07", "close": 84.05, "volume": 17835230.0}, {"date": "2026-07-08", "close": 83.4, "volume": 14160010.0}, {"date": "2026-07-09", "close": 82.63, "volume": 15782460.0}, {"date": "2026-07-10", "close": 83.49, "volume": 10694620.0}, {"date": "2026-07-13", "close": 84.25, "volume": 12085770.0}, {"date": "2026-07-14", "close": 83.08, "volume": 13775390.0}, {"date": "2026-07-15", "close": 82.45, "volume": 18383760.0}, {"date": "2026-07-16", "close": 84.92, "volume": 17889850.0}, {"date": "2026-07-17", "close": 81.56, "volume": 32902960.0}, {"date": "2026-07-20", "close": 82.12, "volume": 14967200.0}, {"date": "2026-07-21", "close": 81.97, "volume": 12949410.0}, {"date": "2026-07-22", "close": 82.2, "volume": 11701280.0}, {"date": "2026-07-23", "close": 81.17, "volume": 13755640.0}, {"date": "2026-07-24", "close": 82.25, "volume": 11980400.0}, {"date": "2026-07-27", "close": 84.07, "volume": 19937640.0}, {"date": "2026-07-28", "close": 88.27, "volume": 34982910.0}, {"date": "2026-07-29", "close": 89.08, "volume": 21711750.0}, {"date": "2026-07-30", "close": 88.49, "volume": 17626060.0}, {"date": "2026-07-31", "close": 87.59, "volume": 14725880.0}, {"date": "2026-08-03", "close": 86.86, "volume": 23197090.0}, {"date": "2026-08-04", "close": 86.56, "volume": 17085650.0}, {"date": "2026-08-05", "close": 86.83, "volume": 15868650.0}, {"date": "2026-08-06", "close": 86.85, "volume": 13568500.0}, {"date": "2026-08-07", "close": 87.05, "volume": 11221650.0}, {"date": "2026-08-10", "close": 86.87, "volume": 13710830.0}, {"date": "2026-08-11", "close": 86.48, "volume": 16017980.0}, {"date": "2026-08-12", "close": 86.71, "volume": 12651950.0}, {"date": "2026-08-13", "close": 87.42, "volume": 10140620.0}, {"date": "2026-08-14", "close": 87.71, "volume": 9166442.0}, {"date": "2026-08-17", "close": 86.98, "volume": 12056410.0}, {"date": "2026-08-18", "close": 88.82, "volume": 12524520.0}, {"date": "2026-08-19", "close": 90.35, "volume": 15993860.0}, {"date": "2026-08-20", "close": 90.5, "volume": 14928010.0}, {"date": "2026-08-21", "close": 91.1, "volume": 15595840.0}, {"date": "2026-08-24", "close": 91.99, "volume": 14787700.0}, {"date": "2026-08-25", "close": 91.64, "volume": 11942070.0}, {"date": "2026-08-26", "close": 90.08, "volume": 17133850.0}, {"date": "2026-08-27", "close": 89.06, "volume": 13452630.0}, {"date": "2026-08-28", "close": 89.66, "volume": 9889569.0}, {"date": "2026-08-31", "close": 88.67, "volume": 23771380.0}, {"date": "2026-09-01", "close": 88.0, "volume": 14832920.0}, {"date": "2026-09-02", "close": 88.24, "volume": 18496490.0}, {"date": "2026-09-03", "close": 88.81, "volume": 13766580.0}, {"date": "2026-09-04", "close": 88.07, "volume": 17295130.0}, {"date": "2026-09-08", "close": 88.36, "volume": 19426900.0}, {"date": "2026-09-09", "close": 87.55, "volume": 12343680.0}, {"date": "2026-09-10", "close": 87.83, "volume": 12026800.0}, {"date": "2026-09-11", "close": 88.29, "volume": 9990959.0}, {"date": "2026-09-14", "close": 89.35, "volume": 14071440.0}, {"date": "2026-09-15", "close": 88.71, "volume": 13152140.0}, {"date": "2026-09-16", "close": 87.87, "volume": 17083830.0}, {"date": "2026-09-17", "close": 88.06, "volume": 16563550.0}, {"date": "2026-09-18", "close": 88.25, "volume": 28048230.0}, {"date": "2026-09-21", "close": 87.12, "volume": 18100420.0}, {"date": "2026-09-22", "close": 88.61, "volume": 17273400.0}], "refreshing": true}