{"ticker": "MAR", "overview": {"cik": "1048286", "ticker": "MAR", "name": "MARRIOTT INTERNATIONAL INC /MD/", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-008000", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-007999", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-007997", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000367", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000366", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000365", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401051", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007735", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007734", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007733", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007732", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007210", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349395", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-347066", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001193125-26-344979", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-343535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001048286-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001048286-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006309", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006308", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001048286-26-000022", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001048286-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005991", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004614", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004399", "price_sensitive": false}]}, "description": "MARRIOTT INTERNATIONAL INC /MD/ trades as MAR on the NASDAQ and is registered in the United States, classified under Hotels & Motels (SIC 7011). Privy Trades holds 2,351 insider filings for the company, from August 2003 to September 2026. Across those, 51 insiders disclosed 19 open-market purchases totalling $5.53M against 752 sales totalling $2.10B. The most recent filing on record is dated 25 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 5534035.5424, "sell_n": 752, "sell_sum": 2101451073.734428, "net": -2095917038.192028, "insiders": 51, "first_date": "2003-08-13", "last_date": "2026-09-25"}, "metrics": {"ticker": "MAR", "has_prices": true, "as_of": "2026-08-07", "last": 353.91, "prev_close": 359.67, "change": -5.759999999999991, "change_pct": -0.016014680123446468, "session_volume": 2278678.0, "vwap_5": 351.3122145127171, "vwap_20": 363.59894913940184, "vwap_60": 373.949963683102, "vwap_250": 324.7183050045479, "high_52w": 402.54, "low_52w": 263.89, "avg_volume_20": 1732774.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007997", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "J. W. Marriott Jr", "who_key": "MARRIOTT J W JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1232313.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "A 10% owner takes $1.2M off the table in MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826007997/0001225208-26-007997-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55662}, {"id": "0001225208-26-007999", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Deborah Marriott Harrison", "who_key": "Harrison Deborah Marriott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1232313.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director sells $1.2M of MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1359807/000122520826007999/0001225208-26-007999-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55662}, {"id": "0001225208-26-008000", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "David S. Marriott", "who_key": "Marriott David S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1232313.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "A director trims MAR: $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1359809/000122520826008000/0001225208-26-008000-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55662}, {"id": "0001225208-26-007734", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Deborah Marriott Harrison", "who_key": "Harrison Deborah Marriott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1359807/000122520826007734/0001225208-26-007734-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001225208-26-007735", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "David S. Marriott", "who_key": "Marriott David S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1359809/000122520826007735/0001225208-26-007735-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001225208-26-007732", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Juliana B. Marriott", "who_key": "Marriott Juliana B.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584134/000122520826007732/0001225208-26-007732-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001225208-26-007733", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Juliana B. Marriott Marital Trust", "who_key": "Juliana B. Marriott Marital Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1631063/000122520826007733/0001225208-26-007733-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80142}, {"id": "0001225208-26-007210", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Neal Jones", "who_key": "Jones Neal", "role": "President, EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38037.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "President files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2126236/000122520826007210/0001225208-26-007210-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111822}, {"id": "0001225208-26-006308", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Grant Reid", "who_key": "Reid Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14516.447400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826006308/0001225208-26-006308-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001225208-26-006309", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Aylwin B. Lewis", "who_key": "LEWIS AYLWIN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3625.2165600000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826006309/0001225208-26-006309-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180942}, {"id": "0001225208-26-005991", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "J. W. Marriott Jr", "who_key": "MARRIOTT J W JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005991/0001225208-26-005991-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209742}, {"id": "0001225208-26-005490", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Peggy Roe", "who_key": "Roe Peggy", "role": "EVP & Chf. Customer Officer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1084680.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Big sell in MAR \u2014 A top exec offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005490/0001225208-26-005490-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242862}, {"id": "0001225208-26-005492", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "J. W. Marriott Jr", "who_key": "MARRIOTT J W JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005492/0001225208-26-005492-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242862}, {"id": "0001225208-26-005493", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Deborah Marriott Harrison", "who_key": "Harrison Deborah Marriott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005493/0001225208-26-005493-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242862}, {"id": "0001225208-26-005311", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Yibing Mao", "who_key": "Mao Yibing", "role": "Pres. Greater China", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1674619.52, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider offloads $1.7M of MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005311/0001225208-26-005311-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "0001225208-26-005249", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Isabella D. Goren", "who_key": "Goren Isabella D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005249/0001225208-26-005249-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005250", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Deborah Marriott Harrison", "who_key": "Harrison Deborah Marriott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005250/0001225208-26-005250-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005253", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Susan C. Schwab", "who_key": "SCHWAB SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005253/0001225208-26-005253-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005254", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Aylwin B. Lewis", "who_key": "LEWIS AYLWIN B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005254/0001225208-26-005254-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005255", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Sean Tresvant", "who_key": "Tresvant Sean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005255/0001225208-26-005255-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005257", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Lauren R. Hobart", "who_key": "Hobart Lauren R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005257/0001225208-26-005257-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005258", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Horacio Rozanski", "who_key": "ROZANSKI HORACIO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005258/0001225208-26-005258-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005259", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "David Shawn Hill", "who_key": "Hill David Shawn", "role": "EVP & Chf. Development Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61046.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "C-suite exec files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005259/0001225208-26-005259-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005279", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Grant Reid", "who_key": "Reid Grant", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005279/0001225208-26-005279-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005280", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Frederick A. Henderson", "who_key": "Henderson Frederick A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005280/0001225208-26-005280-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005281", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Margaret M. McCarthy", "who_key": "McCarthy Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005281/0001225208-26-005281-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252942}, {"id": "0001225208-26-005180", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Deborah Marriott Harrison", "who_key": "Harrison Deborah Marriott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005180/0001225208-26-005180-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001225208-26-005181", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "David S. Marriott", "who_key": "Marriott David S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005181/0001225208-26-005181-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "0001225208-26-005182", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "J. W. Marriott Jr", "who_key": "MARRIOTT J W JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "10% owner files routine paperwork on MAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826005182/0001225208-26-005182-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257262}, {"id": "13DG-0002100119-26-000850", "src": "13DG", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Marriott International Inc /MD/", "who_key": "MARRIOTT INTERNATIONAL INC /MD/", "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": "Hotels & Motels", "country": "United States", "headline": "MARRIOTT INTERNATIONAL INC /MD/ takes a 6.12% passive stake in MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/0002100119-26-000850-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}], "recent_buys": [{"id": "0001225208-19-008023", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Margaret M. McCarthy", "who_key": "McCarthy Margaret M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 261661.99999999997, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MAR lands a director's $262K", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819008023/0001225208-19-008023-index.htm", "trade_date": "2019-05-14", "timestamp": "2019-05-14", "mins": 3930702}, {"id": "0001225208-18-012484", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Frederick A. Henderson", "who_key": "Henderson Frederick A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198177.6, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Director buys $198K of MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520818012484/0001225208-18-012484-index.htm", "trade_date": "2018-08-09", "timestamp": "2018-08-09", "mins": 4331022}, {"id": "0001225208-18-003736", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Susan C. Schwab", "who_key": "SCHWAB SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35367.5, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "3 insiders pile into MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520818003736/0001225208-18-003736-index.htm", "trade_date": "2018-02-22", "timestamp": "2018-02-22", "mins": 4572942}, {"id": "0001225208-15-022898", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Susan C. Schwab", "who_key": "SCHWAB SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24967.3424, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "That makes 4 insiders into MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520815022898/0001225208-15-022898-index.htm", "trade_date": "2015-12-23", "timestamp": "2015-12-23", "mins": 5713422}, {"id": "0001225208-15-017638", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Susan C. Schwab", "who_key": "SCHWAB SUSAN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25189.920000000002, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MAR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520815017638/0001225208-15-017638-index.htm", "trade_date": "2015-08-27", "timestamp": "2015-08-27", "mins": 5883342}, {"id": "0001225208-11-016046", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Mary K. Bush", "who_key": "BUSH MARY K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9977.0, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MAR draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520811016046/0001225208-11-016046-index.htm", "trade_date": "2011-06-07", "timestamp": "2011-06-07", "mins": 8103822}, {"id": "0001225208-11-012263", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Steven Reinemund", "who_key": "REINEMUND STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 141200.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "5 insiders pile into MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520811012263/0001225208-11-012263-index.htm", "trade_date": "2011-04-26", "timestamp": "2011-04-26", "mins": 8164302}, {"id": "0001225208-09-010921", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Mitt W. Romney", "who_key": "Romney Mitt W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100370.59999999999, "score": 39.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "6 insiders now buying MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809010921/0001225208-09-010921-index.htm", "trade_date": "2009-04-27", "timestamp": "2009-04-27", "mins": 9214062}, {"id": "0001225208-09-008701", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Richard E. Marriott", "who_key": "MARRIOTT RICHARD E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "That makes 7 insiders into MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809008701/0001225208-09-008701-index.htm", "trade_date": "2009-02-20", "timestamp": "2009-02-20", "mins": 9309102}, {"id": "0001225208-09-004473", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Richard E. Marriott", "who_key": "MARRIOTT RICHARD E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1424000.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider cluster: 8 buying MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809004473/0001225208-09-004473-index.htm", "trade_date": "2009-02-20", "timestamp": "2009-02-20", "mins": 9309102}, {"id": "0001225208-08-012224", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Arne M. Sorenson", "who_key": "SORENSON ARNE M", "role": "Exe. VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 472590.0, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "8 insiders now buying MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520808012224/0001225208-08-012224-index.htm", "trade_date": "2008-07-18", "timestamp": "2008-07-18", "mins": 9621582}, {"id": "0001225208-08-011997", "src": "INSIDERS", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Edward A. Ryan", "who_key": "Ryan Edward A", "role": "EVP & Gen. Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 115750.0, "score": 37.1, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "The whole bench is buying MAR \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520808011997/0001225208-08-011997-index.htm", "trade_date": "2008-07-14", "timestamp": "2008-07-14", "mins": 9627342}], "institutional": [{"id": "13DG-0002100119-26-000850", "src": "13DG", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Marriott International Inc /MD/", "who_key": "MARRIOTT INTERNATIONAL INC /MD/", "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": "Hotels & Motels", "country": "United States", "headline": "MARRIOTT INTERNATIONAL INC /MD/ takes a 6.12% passive stake in MAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/0002100119-26-000850-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-001804", "src": "13DG", "ticker": "MAR", "cik": "1048286", "company": "MARRIOTT INTERNATIONAL INC /MD/", "company_raw": "MARRIOTT INTERNATIONAL INC /MD/", "who": "Marriott International Inc /MD/", "who_key": "MARRIOTT INTERNATIONAL INC /MD/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "MARRIOTT INTERNATIONAL INC /MD/ adjusts its stake in MAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/0000102909-26-001804-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Marriott International - Class A Common Stock", "new_value": "MARRIOTT INTERNATIONAL INC /MD/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001048286", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001048286", "applied": 1, "detected_at": "2026-10-26T02:15:56.053727"}]}, "key_people": [{"who": "J. W. Marriott Jr", "who_key": "MARRIOTT J W JR", "role": "Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 510152216.835, "net": -510152216.835, "trades": 119, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1232313.25, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826007997/0001225208-26-007997-index.htm"}, {"action": "SELL", "amount": 3359.2050000000004, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819004869/0001225208-19-004869-index.htm"}, {"action": "SELL", "amount": 2683124.36, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817014736/0001225208-17-014736-index.htm"}, {"action": "SELL", "amount": 1058455.76, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817014635/0001225208-17-014635-index.htm"}, {"action": "SELL", "amount": 3275211.7800000003, "date": "2017-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817006773/0001225208-17-006773-index.htm"}, {"action": "SELL", "amount": 2962160.8000000003, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817004848/0001225208-17-004848-index.htm"}, {"action": "SELL", "amount": 2000042.1, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816039642/0001225208-16-039642-index.htm"}, {"action": "SELL", "amount": 2034300.0, "date": "2016-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816035418/0001225208-16-035418-index.htm"}, {"action": "SELL", "amount": 2503147.5, "date": "2015-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520815018476/0001225208-15-018476-index.htm"}, {"action": "SELL", "amount": 1250474.25, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814024228/0001225208-14-024228-index.htm"}, {"action": "SELL", "amount": 10414158.600000001, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814022467/0001225208-14-022467-index.htm"}, {"action": "SELL", "amount": 7051440.25, "date": "2014-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814020561/0001225208-14-020561-index.htm"}, {"action": "SELL", "amount": 1837655.82, "date": "2014-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814020281/0001225208-14-020281-index.htm"}, {"action": "SELL", "amount": 1625000.0, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814018030/0001225208-14-018030-index.htm"}, {"action": "SELL", "amount": 6365000.0, "date": "2014-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814015533/0001225208-14-015533-index.htm"}, {"action": "SELL", "amount": 12693000.0, "date": "2014-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814015435/0001225208-14-015435-index.htm"}, {"action": "SELL", "amount": 1278790.9200000002, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814014275/0001225208-14-014275-index.htm"}, {"action": "SELL", "amount": 5734270.87, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814013628/0001225208-14-013628-index.htm"}, {"action": "SELL", "amount": 3127640.42, "date": "2014-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814012919/0001225208-14-012919-index.htm"}, {"action": "SELL", "amount": 8881500.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814012779/0001225208-14-012779-index.htm"}, {"action": "SELL", "amount": 2142890.1199999996, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814006327/0001225208-14-006327-index.htm"}, {"action": "SELL", "amount": 12473834.52, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813023697/0001225208-13-023697-index.htm"}, {"action": "SELL", "amount": 5807500.0, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813023477/0001225208-13-023477-index.htm"}, {"action": "SELL", "amount": 12366470.04, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813023251/0001225208-13-023251-index.htm"}, {"action": "SELL", "amount": 78799.5, "date": "2013-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813014124/0001225208-13-014124-index.htm"}], "latest": {"action": "SELL", "amount": 1232313.25, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826007997/0001225208-26-007997-index.htm"}}, {"who": "Richard E. Marriott", "who_key": "MARRIOTT RICHARD E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1424000.0, "sold": 412159366.18, "net": -410735366.18, "trades": 108, "top_score": 50.4, "lean": "selling", "history": [{"action": "SELL", "amount": 21028071.939999998, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816042036/0001225208-16-042036-index.htm"}, {"action": "SELL", "amount": 5000070.18, "date": "2016-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816039641/0001225208-16-039641-index.htm"}, {"action": "SELL", "amount": 2503147.5, "date": "2015-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520815018475/0001225208-15-018475-index.htm"}, {"action": "SELL", "amount": 9604000.0, "date": "2015-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520815017518/0001225208-15-017518-index.htm"}, {"action": "SELL", "amount": 20000456.61, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520815008976/0001225208-15-008976-index.htm"}, {"action": "SELL", "amount": 4858831.24, "date": "2014-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814025310/0001225208-14-025310-index.htm"}, {"action": "SELL", "amount": 2500948.5, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814024229/0001225208-14-024229-index.htm"}, {"action": "SELL", "amount": 2500467.1999999997, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814022472/0001225208-14-022472-index.htm"}, {"action": "SELL", "amount": 1625000.0, "date": "2014-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814018031/0001225208-14-018031-index.htm"}, {"action": "SELL", "amount": 2557581.8400000003, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814014303/0001225208-14-014303-index.htm"}, {"action": "SELL", "amount": 2142890.1199999996, "date": "2014-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814006328/0001225208-14-006328-index.htm"}, {"action": "SELL", "amount": 1004762.0000000001, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813025323/0001225208-13-025323-index.htm"}, {"action": "SELL", "amount": 3337732.4, "date": "2012-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812025644/0001225208-12-025644-index.htm"}, {"action": "SELL", "amount": 8054447.0, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812025388/0001225208-12-025388-index.htm"}, {"action": "SELL", "amount": 2049216.68, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812025186/0001225208-12-025186-index.htm"}, {"action": "SELL", "amount": 710000.0, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812024959/0001225208-12-024959-index.htm"}, {"action": "SELL", "amount": 878599.0800000001, "date": "2012-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812024547/0001225208-12-024547-index.htm"}, {"action": "SELL", "amount": 1456000.0, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812024148/0001225208-12-024148-index.htm"}, {"action": "SELL", "amount": 2162100.0, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812024062/0001225208-12-024062-index.htm"}, {"action": "SELL", "amount": 5003460.0, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812023289/0001225208-12-023289-index.htm"}, {"action": "SELL", "amount": 1363600.0000000002, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812023413/0001225208-12-023413-index.htm"}, {"action": "SELL", "amount": 1807150.0000000002, "date": "2012-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812021274/0001225208-12-021274-index.htm"}, {"action": "SELL", "amount": 1731599.9999999998, "date": "2012-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812021260/0001225208-12-021260-index.htm"}, {"action": "SELL", "amount": 29992.0, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812017643/0001225208-12-017643-index.htm"}, {"action": "SELL", "amount": 2591400.0, "date": "2012-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812016525/0001225208-12-016525-index.htm"}], "latest": {"action": "SELL", "amount": 21028071.939999998, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816042036/0001225208-16-042036-index.htm"}}, {"who": "John W. Marriott III", "who_key": "MARRIOTT JOHN W III", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 182549605.47, "net": -182549605.47, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3000025.0, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819015295/0001225208-19-015295-index.htm"}, {"action": "SELL", "amount": 3008856.16, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819010353/0001225208-19-010353-index.htm"}, {"action": "SELL", "amount": 3869000.0, "date": "2016-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816042037/0001225208-16-042037-index.htm"}, {"action": "SELL", "amount": 8701500.0, "date": "2014-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814012644/0001225208-14-012644-index.htm"}, {"action": "SELL", "amount": 4229000.0, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810027640/0001225208-10-027640-index.htm"}, {"action": "SELL", "amount": 73200000.0, "date": "2010-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810023988/0001225208-10-023988-index.htm"}, {"action": "SELL", "amount": 568435.2, "date": "2010-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810020770/0001225208-10-020770-index.htm"}, {"action": "SELL", "amount": 344200.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810020438/0001225208-10-020438-index.htm"}, {"action": "SELL", "amount": 3305483.95, "date": "2010-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810011056/0001225208-10-011056-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2010-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810007874/0001225208-10-007874-index.htm"}, {"action": "SELL", "amount": 2160000.0, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809024538/0001225208-09-024538-index.htm"}, {"action": "SELL", "amount": 2036838.4, "date": "2009-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809024187/0001225208-09-024187-index.htm"}, {"action": "SELL", "amount": 2265851.35, "date": "2009-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809020519/0001225208-09-020519-index.htm"}, {"action": "SELL", "amount": 18752032.9, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809017219/0001225208-09-017219-index.htm"}, {"action": "SELL", "amount": 2074690.8399999999, "date": "2009-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809010922/0001225208-09-010922-index.htm"}, {"action": "SELL", "amount": 28680000.0, "date": "2008-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520808017602/0001225208-08-017602-index.htm"}, {"action": "SELL", "amount": 3952320.0, "date": "2008-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520808013847/0001225208-08-013847-index.htm"}, {"action": "SELL", "amount": 677807.93, "date": "2007-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828607000243/0001048286-07-000243-index.htm"}, {"action": "SELL", "amount": 10901218.69, "date": "2006-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828606000280/0001048286-06-000280-index.htm"}, {"action": "SELL", "amount": 5572500.0, "date": "2006-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828606000283/0001048286-06-000283-index.htm"}, {"action": "SELL", "amount": 247975.91, "date": "2005-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828605000197/0001048286-05-000197-index.htm"}, {"action": "SELL", "amount": 615245.5, "date": "2005-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828605000198/0001048286-05-000198-index.htm"}, {"action": "SELL", "amount": 575556.45, "date": "2005-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828605000199/0001048286-05-000199-index.htm"}, {"action": "SELL", "amount": 795556.28, "date": "2005-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828605000203/0001048286-05-000203-index.htm"}, {"action": "SELL", "amount": 946929.3099999999, "date": "2005-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828605000202/0001048286-05-000202-index.htm"}], "latest": {"action": "SELL", "amount": 3000025.0, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819015295/0001225208-19-015295-index.htm"}}, {"who": "Deborah Marriott Harrison", "who_key": "Harrison Deborah Marriott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 162078542.05, "net": -162078542.05, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1232313.25, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1359807/000122520826007999/0001225208-26-007999-index.htm"}, {"action": "SELL", "amount": 20414100.0, "date": "2025-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520825009112/0001225208-25-009112-index.htm"}, {"action": "SELL", "amount": 9006458.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520824002505/0001225208-24-002505-index.htm"}, {"action": "SELL", "amount": 4014387.15, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520823008338/0001225208-23-008338-index.htm"}, {"action": "SELL", "amount": 1142962.5, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520821014708/0001225208-21-014708-index.htm"}, {"action": "SELL", "amount": 49701.6, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520821008195/0001225208-21-008195-index.htm"}, {"action": "SELL", "amount": 5079946.0, "date": "2020-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520820013513/0001225208-20-013513-index.htm"}, {"action": "SELL", "amount": 11275000.0, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520818003934/0001225208-18-003934-index.htm"}, {"action": "SELL", "amount": 4561418.85, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817018506/0001225208-17-018506-index.htm"}, {"action": "SELL", "amount": 15491749.0, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817017203/0001225208-17-017203-index.htm"}, {"action": "SELL", "amount": 760300.0, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814022341/0001225208-14-022341-index.htm"}, {"action": "SELL", "amount": 2443435.35, "date": "2012-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812023412/0001225208-12-023412-index.htm"}, {"action": "SELL", "amount": 426120.0, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812022952/0001225208-12-022952-index.htm"}, {"action": "SELL", "amount": 353366.08, "date": "2012-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812021325/0001225208-12-021325-index.htm"}, {"action": "SELL", "amount": 1792.0000000000002, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520811014546/0001225208-11-014546-index.htm"}, {"action": "SELL", "amount": 429123.36, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810027704/0001225208-10-027704-index.htm"}, {"action": "SELL", "amount": 974323.73, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810024078/0001225208-10-024078-index.htm"}, {"action": "SELL", "amount": 28693500.0, "date": "2010-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810012889/0001225208-10-012889-index.htm"}, {"action": "SELL", "amount": 279720.0, "date": "2010-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810014580/0001225208-10-014580-index.htm"}, {"action": "SELL", "amount": 1608040.0, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810012119/0001225208-10-012119-index.htm"}, {"action": "SELL", "amount": 373620.3, "date": "2010-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810007624/0001225208-10-007624-index.htm"}, {"action": "SELL", "amount": 408684.82, "date": "2009-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809017761/0001225208-09-017761-index.htm"}, {"action": "SELL", "amount": 13994272.9, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809017221/0001225208-09-017221-index.htm"}, {"action": "SELL", "amount": 2991250.0, "date": "2009-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809014181/0001225208-09-014181-index.htm"}, {"action": "SELL", "amount": 28680000.0, "date": "2008-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520808017597/0001225208-08-017597-index.htm"}], "latest": {"action": "SELL", "amount": 1232313.25, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1359807/000122520826007999/0001225208-26-007999-index.htm"}}, {"who": "Arne M. Sorenson", "who_key": "SORENSON ARNE M", "role": "Exe. VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1436490.0, "sold": 115035179.28999999, "net": -113598689.28999999, "trades": 18, "top_score": 61.4, "lean": "selling", "history": [{"action": "SELL", "amount": 12872000.0, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520820015097/0001225208-20-015097-index.htm"}, {"action": "SELL", "amount": 6803442.239999999, "date": "2019-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819015658/0001225208-19-015658-index.htm"}, {"action": "SELL", "amount": 7911582.9, "date": "2019-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819005825/0001225208-19-005825-index.htm"}, {"action": "SELL", "amount": 1594196.7999999998, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816042864/0001225208-16-042864-index.htm"}, {"action": "SELL", "amount": 11176472.75, "date": "2014-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814022343/0001225208-14-022343-index.htm"}, {"action": "SELL", "amount": 9750000.0, "date": "2014-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814016632/0001225208-14-016632-index.htm"}, {"action": "SELL", "amount": 24886976.4, "date": "2014-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814001996/0001225208-14-001996-index.htm"}, {"action": "SELL", "amount": 4099499.9999999995, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813022851/0001225208-13-022851-index.htm"}, {"action": "SELL", "amount": 12800000.0, "date": "2013-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813002482/0001225208-13-002482-index.htm"}, {"action": "SELL", "amount": 1144960.0, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812019638/0001225208-12-019638-index.htm"}, {"action": "SELL", "amount": 7700000.0, "date": "2012-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812002121/0001225208-12-002121-index.htm"}, {"action": "SELL", "amount": 510592.92000000004, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520811024349/0001225208-11-024349-index.htm"}, {"action": "SELL", "amount": 7576737.4, "date": "2010-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810022501/0001225208-10-022501-index.htm"}, {"action": "BUY", "amount": 472590.0, "date": "2008-07-18", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520808012224/0001225208-08-012224-index.htm"}, {"action": "BUY", "amount": 963900.0000000001, "date": "2007-12-14", "score": 61.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828607000326/0001048286-07-000326-index.htm"}, {"action": "SELL", "amount": 1434900.0, "date": "2006-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828606000383/0001048286-06-000383-index.htm"}, {"action": "SELL", "amount": 3400000.0, "date": "2005-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828605000244/0001048286-05-000244-index.htm"}, {"action": "SELL", "amount": 1373817.88, "date": "2004-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828604000305/0001048286-04-000305-index.htm"}], "latest": {"action": "SELL", "amount": 12872000.0, "date": "2020-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520820015097/0001225208-20-015097-index.htm"}}, {"who": "David S. Marriott", "who_key": "Marriott David S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 114267833.4716, "net": -114267833.4716, "trades": 35, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1232313.25, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1359809/000122520826008000/0001225208-26-008000-index.htm"}, {"action": "SELL", "amount": 1708933.2915999999, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826002121/0001225208-26-002121-index.htm"}, {"action": "SELL", "amount": 716449.32, "date": "2024-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520824003319/0001225208-24-003319-index.htm"}, {"action": "SELL", "amount": 7119000.0, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520823008186/0001225208-23-008186-index.htm"}, {"action": "SELL", "amount": 655833.56, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520822002795/0001225208-22-002795-index.htm"}, {"action": "SELL", "amount": 2373901.26, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520821003953/0001225208-21-003953-index.htm"}, {"action": "SELL", "amount": 2075480.0, "date": "2020-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520820008040/0001225208-20-008040-index.htm"}, {"action": "SELL", "amount": 2537992.56, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819015427/0001225208-19-015427-index.htm"}, {"action": "SELL", "amount": 449128.54000000004, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520818010633/0001225208-18-010633-index.htm"}, {"action": "SELL", "amount": 1253891.35, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520818010371/0001225208-18-010371-index.htm"}, {"action": "SELL", "amount": 844265.0, "date": "2017-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817014129/0001225208-17-014129-index.htm"}, {"action": "SELL", "amount": 2995200.0, "date": "2017-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817014000/0001225208-17-014000-index.htm"}, {"action": "SELL", "amount": 2013535.0, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817009851/0001225208-17-009851-index.htm"}, {"action": "SELL", "amount": 401464.14, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816043238/0001225208-16-043238-index.htm"}, {"action": "SELL", "amount": 1407837.5, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816043055/0001225208-16-043055-index.htm"}, {"action": "SELL", "amount": 2140565.8, "date": "2016-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816042944/0001225208-16-042944-index.htm"}, {"action": "SELL", "amount": 2029905.6, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520815006366/0001225208-15-006366-index.htm"}, {"action": "SELL", "amount": 10008200.0, "date": "2014-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814020761/0001225208-14-020761-index.htm"}, {"action": "SELL", "amount": 1601700.0, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814006555/0001225208-14-006555-index.htm"}, {"action": "SELL", "amount": 1606694.4000000001, "date": "2013-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813020053/0001225208-13-020053-index.htm"}, {"action": "SELL", "amount": 77744.0, "date": "2013-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813019970/0001225208-13-019970-index.htm"}, {"action": "SELL", "amount": 473440.0, "date": "2013-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813019876/0001225208-13-019876-index.htm"}, {"action": "SELL", "amount": 380700.0, "date": "2012-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812008202/0001225208-12-008202-index.htm"}, {"action": "SELL", "amount": 953750.0, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812008141/0001225208-12-008141-index.htm"}, {"action": "SELL", "amount": 5820132.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810024341/0001225208-10-024341-index.htm"}], "latest": {"action": "SELL", "amount": 1232313.25, "date": "2026-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1359809/000122520826008000/0001225208-26-008000-index.htm"}}, {"who": "Anthony Capuano", "who_key": "Capuano Anthony", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 70953845.1266, "net": -70953845.1266, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22631033.2912, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826002215/0001225208-26-002215-index.htm"}, {"action": "SELL", "amount": 3166799.9999999995, "date": "2025-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520825005657/0001225208-25-005657-index.htm"}, {"action": "SELL", "amount": 2370331.5195999998, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520824009907/0001225208-24-009907-index.htm"}, {"action": "SELL", "amount": 4969676.0, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520824002844/0001225208-24-002844-index.htm"}, {"action": "SELL", "amount": 9958540.0, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520823011044/0001225208-23-011044-index.htm"}, {"action": "SELL", "amount": 4044600.0, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520823008535/0001225208-23-008535-index.htm"}, {"action": "SELL", "amount": 2849316.47, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520823005612/0001225208-23-005612-index.htm"}, {"action": "SELL", "amount": 805311.67, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520821012571/0001225208-21-012571-index.htm"}, {"action": "SELL", "amount": 616902.45, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520820013960/0001225208-20-013960-index.htm"}, {"action": "SELL", "amount": 5580056.1388, "date": "2019-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520819005909/0001225208-19-005909-index.htm"}, {"action": "SELL", "amount": 2604780.0999999996, "date": "2017-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817018841/0001225208-17-018841-index.htm"}, {"action": "SELL", "amount": 1480466.08, "date": "2017-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817015189/0001225208-17-015189-index.htm"}, {"action": "SELL", "amount": 503600.0, "date": "2017-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817011814/0001225208-17-011814-index.htm"}, {"action": "SELL", "amount": 2626800.0, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520817005036/0001225208-17-005036-index.htm"}, {"action": "SELL", "amount": 1658857.6526, "date": "2016-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816038202/0001225208-16-038202-index.htm"}, {"action": "SELL", "amount": 1204563.6744, "date": "2016-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520816035119/0001225208-16-035119-index.htm"}, {"action": "SELL", "amount": 2224926.85, "date": "2014-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814025793/0001225208-14-025793-index.htm"}, {"action": "SELL", "amount": 237800.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520814012778/0001225208-14-012778-index.htm"}, {"action": "SELL", "amount": 181306.26, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813012621/0001225208-13-012621-index.htm"}, {"action": "SELL", "amount": 250602.0, "date": "2012-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812017426/0001225208-12-017426-index.htm"}, {"action": "SELL", "amount": 401808.5, "date": "2011-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520811018510/0001225208-11-018510-index.htm"}, {"action": "SELL", "amount": 38284.75, "date": "2010-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810026939/0001225208-10-026939-index.htm"}, {"action": "SELL", "amount": 210509.58000000002, "date": "2010-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810014744/0001225208-10-014744-index.htm"}, {"action": "SELL", "amount": 170692.05, "date": "2010-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810004902/0001225208-10-004902-index.htm"}, {"action": "SELL", "amount": 66294.18000000001, "date": "2009-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809017830/0001225208-09-017830-index.htm"}], "latest": {"action": "SELL", "amount": 22631033.2912, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520826002215/0001225208-26-002215-index.htm"}}, {"who": "Stephen G. Marriott", "who_key": "Marriott Stephen G", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 64906748.06, "net": -64906748.06, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78799.5, "date": "2013-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813014079/0001225208-13-014079-index.htm"}, {"action": "SELL", "amount": 81217.5, "date": "2013-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813008613/0001225208-13-008613-index.htm"}, {"action": "SELL", "amount": 461750.0, "date": "2012-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812026021/0001225208-12-026021-index.htm"}, {"action": "SELL", "amount": 3147120.0, "date": "2012-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812018836/0001225208-12-018836-index.htm"}, {"action": "SELL", "amount": 565500.0000000001, "date": "2012-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812008158/0001225208-12-008158-index.htm"}, {"action": "SELL", "amount": 2674700.0, "date": "2012-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812007707/0001225208-12-007707-index.htm"}, {"action": "SELL", "amount": 1513305.4, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520812005481/0001225208-12-005481-index.htm"}, {"action": "SELL", "amount": 838058.24, "date": "2011-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520811020255/0001225208-11-020255-index.htm"}, {"action": "SELL", "amount": 1530400.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810024256/0001225208-10-024256-index.htm"}, {"action": "SELL", "amount": 414000.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810020437/0001225208-10-020437-index.htm"}, {"action": "SELL", "amount": 703056.0, "date": "2010-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810015510/0001225208-10-015510-index.htm"}, {"action": "SELL", "amount": 1458288.0, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810008751/0001225208-10-008751-index.htm"}, {"action": "SELL", "amount": 66984.40000000001, "date": "2010-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810008255/0001225208-10-008255-index.htm"}, {"action": "SELL", "amount": 207075.0, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810007402/0001225208-10-007402-index.htm"}, {"action": "SELL", "amount": 86877.62000000001, "date": "2010-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520810005986/0001225208-10-005986-index.htm"}, {"action": "SELL", "amount": 675000.0, "date": "2009-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809022190/0001225208-09-022190-index.htm"}, {"action": "SELL", "amount": 750937.5, "date": "2009-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809017257/0001225208-09-017257-index.htm"}, {"action": "SELL", "amount": 13994272.9, "date": "2009-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809017223/0001225208-09-017223-index.htm"}, {"action": "SELL", "amount": 2115000.0, "date": "2009-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520809010966/0001225208-09-010966-index.htm"}, {"action": "SELL", "amount": 28680000.0, "date": "2008-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520808017599/0001225208-08-017599-index.htm"}, {"action": "SELL", "amount": 886466.04, "date": "2008-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520808008001/0001225208-08-008001-index.htm"}, {"action": "SELL", "amount": 220289.96, "date": "2007-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828607000269/0001048286-07-000269-index.htm"}, {"action": "SELL", "amount": 3757649.9999999995, "date": "2006-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000104828606000269/0001048286-06-000269-index.htm"}], "latest": {"action": "SELL", "amount": 78799.5, "date": "2013-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1048286/000122520813014079/0001225208-13-014079-index.htm"}}], "activity": [{"date": "2026-09-25", "net": -3696939.75}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-008000", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-007999", "price_sensitive": false}, {"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001225208-26-007997", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000367", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000366", "price_sensitive": false}, {"form": "144", "date": "2026-09-25", "title": "Notice of proposed sale", "accession": "0001974078-26-000365", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0001193125-26-401051", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007735", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007734", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007733", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001225208-26-007732", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007210", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001193125-26-349395", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-12", "title": "Prospectus", "accession": "0001193125-26-347066", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-11", "title": "Form FWP", "accession": "0001193125-26-344979", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001193125-26-343535", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001048286-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001048286-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006309", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006308", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001048286-26-000022", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0001048286-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001225208-26-005991", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004614", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001959173-26-004399", "price_sensitive": false}], "performance": {"ticker": "MAR", "has_prices": true, "summary": {"n": 33, "avg": 2.8338871573198428, "win_rate": 1.0, "best": 4.2704393149664925, "worst": 0.11453675127542988, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 317.54, "return": 0.11453675127542988}, {"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": 263.89, "return": 0.3411269847284855}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-10-11", "score": 0.0, "ref_price": 198.27, "return": 0.7849901649266152}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2023-06-06", "score": 0.0, "ref_price": 180.9, "return": 0.9563847429519072}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-11-16", "score": 0.0, "ref_price": 161.6, "return": 1.1900371287128715}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-05-26", "score": 0.0, "ref_price": 170.17, "return": 1.079743785626139}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-04-14", "score": 0.0, "ref_price": 180.51, "return": 0.9606116004653484}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-06-05", "score": 0.0, "ref_price": 107.96, "return": 2.278158577250834}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-06-04", "score": 0.0, "ref_price": 104.82, "return": 2.3763594733829425}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-05-27", "score": 0.0, "ref_price": 97.96, "return": 2.6128011433238063}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-05-27", "score": 0.0, "ref_price": 97.96, "return": 2.6128011433238063}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2020-05-14", "score": 0.0, "ref_price": 79.25, "return": 3.465741324921136}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-08-22", "score": 0.0, "ref_price": 128.19, "return": 1.7608237772057105}, {"who": "McCarthy Margaret M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 261661.99999999997, "date": "2019-05-14", "score": 44.0, "ref_price": 129.87, "return": 1.7251097251097252}, {"who": "Henderson Frederick A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198177.6, "date": "2018-08-09", "score": 42.6, "ref_price": 120.79, "return": 1.9299610894941635}, {"who": "SCHWAB SUSAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35367.5, "date": "2018-02-22", "score": 35.1, "ref_price": 140.6, "return": 1.5171408250355622}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-09-26", "score": 0.0, "ref_price": 67.15, "return": 4.2704393149664925}, {"who": "SCHWAB SUSAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24967.3424, "date": "2015-12-23", "score": 47.0, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "SCHWAB SUSAN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25189.920000000002, "date": "2015-08-27", "score": 32.0, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "BUSH MARY K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9977.0, "date": "2011-06-07", "score": 27.5, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "REINEMUND STEVEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141200.0, "date": "2011-04-26", "score": 48.7, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "Romney Mitt W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100370.59999999999, "date": "2009-04-27", "score": 39.1, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "MARRIOTT RICHARD E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2009-02-20", "score": 12.5, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "MARRIOTT RICHARD E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1424000.0, "date": "2009-02-20", "score": 50.4, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "SORENSON ARNE M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exe. VP & CFO", "amount": 472590.0, "date": "2008-07-18", "score": 55.9, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "Ryan Edward A", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & Gen. Counsel", "amount": 115750.0, "date": "2008-07-14", "score": 37.1, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "SORENSON ARNE M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Exe. VP & CFO", "amount": 963900.0000000001, "date": "2007-12-14", "score": 61.4, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "SMALL LAWRENCE M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1015000.0, "date": "2007-07-27", "score": 58.8, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "BRADDOCK RICHARD S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 301150.0, "date": "2005-10-18", "score": 55.5, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "LEE DEBRA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42099.42, "date": "2005-05-13", "score": 49.6, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "BRADDOCK RICHARD S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 182732.0, "date": "2005-05-04", "score": 47.4, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "LEE DEBRA L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19982.16, "date": "2005-02-24", "score": 30.9, "ref_price": 71.19, "return": 3.971344289928361}, {"who": "BRADDOCK RICHARD S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199920.0, "date": "2004-06-18", "score": 42.6, "ref_price": 71.19, "return": 3.971344289928361}]}, "price_series": [{"date": "2016-08-01", "close": 71.19, "volume": 2235725.0}, {"date": "2016-08-02", "close": 70.59, "volume": 2514777.0}, {"date": "2016-08-03", "close": 71.31, "volume": 2888987.0}, {"date": "2016-08-04", "close": 72.21, "volume": 1974531.0}, {"date": "2016-08-05", "close": 72.71, "volume": 1846302.0}, {"date": "2016-08-08", "close": 72.54, "volume": 3782583.0}, {"date": "2016-08-09", "close": 71.85, "volume": 2639749.0}, {"date": "2016-08-10", "close": 71.86, "volume": 2341194.0}, {"date": "2016-08-11", "close": 72.1, "volume": 1350119.0}, {"date": "2016-08-12", "close": 71.94, "volume": 1784759.0}, {"date": "2016-08-15", "close": 72.88, "volume": 2030528.0}, {"date": "2016-08-16", "close": 72.78, "volume": 2439371.0}, {"date": "2016-08-17", "close": 73.01, "volume": 1712657.0}, {"date": "2016-08-18", "close": 72.96, "volume": 1063113.0}, {"date": "2016-08-19", "close": 73.97, "volume": 2353761.0}, {"date": "2016-08-22", "close": 73.01, "volume": 4737869.0}, {"date": "2016-08-23", "close": 73.13, "volume": 1735156.0}, {"date": "2016-08-24", "close": 72.48, "volume": 1459877.0}, {"date": "2016-08-25", "close": 73.03, "volume": 3013830.0}, {"date": "2016-08-26", "close": 72.8, "volume": 2270322.0}, {"date": "2016-08-29", "close": 73.08, "volume": 1957671.0}, {"date": "2016-08-30", "close": 72.33, "volume": 2326699.0}, {"date": "2016-08-31", "close": 71.33, "volume": 2337346.0}, {"date": "2016-09-01", "close": 71.13, "volume": 3145830.0}, {"date": "2016-09-02", "close": 70.96, "volume": 2569310.0}, {"date": "2016-09-06", "close": 70.09, "volume": 2265354.0}, {"date": "2016-09-07", "close": 70.4, "volume": 1781710.0}, {"date": "2016-09-08", "close": 70.03, "volume": 1880610.0}, {"date": "2016-09-09", "close": 67.16, "volume": 3882955.0}, {"date": "2016-09-12", "close": 68.82, "volume": 3153073.0}, {"date": "2016-09-13", "close": 68.41, "volume": 4196001.0}, {"date": "2016-09-14", "close": 68.49, "volume": 4325816.0}, {"date": "2016-09-15", "close": 69.29, "volume": 3281501.0}, {"date": "2016-09-16", "close": 68.69, "volume": 3271078.0}, {"date": "2016-09-19", "close": 68.34, "volume": 1795108.0}, {"date": "2016-09-20", "close": 69.94, "volume": 11410300.0}, {"date": "2016-09-21", "close": 70.14, "volume": 15921370.0}, {"date": "2016-09-22", "close": 69.75, "volume": 17560830.0}, {"date": "2016-09-23", "close": 68.44, "volume": 11920830.0}, {"date": "2016-09-26", "close": 67.15, "volume": 5063831.0}, {"date": "2016-09-27", "close": 67.05, "volume": 4869140.0}, {"date": "2016-09-28", "close": 67.38, "volume": 4599161.0}, {"date": "2016-09-29", "close": 67.1, "volume": 3181846.0}, {"date": "2016-09-30", "close": 67.33, "volume": 6088172.0}, {"date": "2016-10-03", "close": 67.45, "volume": 2599447.0}, {"date": "2016-10-04", "close": 67.11, "volume": 2749174.0}, {"date": "2016-10-05", "close": 67.47, "volume": 2556204.0}, {"date": "2016-10-06", "close": 67.51, "volume": 2265338.0}, {"date": "2016-10-07", "close": 67.14, "volume": 2874490.0}, {"date": "2016-10-10", "close": 67.39, "volume": 1979212.0}, {"date": "2016-10-11", "close": 66.61, "volume": 6713507.0}, {"date": "2016-10-12", "close": 66.91, "volume": 2103712.0}, {"date": "2016-10-13", "close": 67.27, "volume": 3456854.0}, {"date": "2016-10-14", "close": 67.45, "volume": 2654825.0}, {"date": "2016-10-17", "close": 66.92, "volume": 1631804.0}, {"date": "2016-10-18", "close": 67.83, "volume": 2935795.0}, {"date": "2016-10-19", "close": 67.96, "volume": 1631723.0}, {"date": "2016-10-20", "close": 67.4, "volume": 2068366.0}, {"date": "2016-10-21", "close": 67.14, "volume": 1855365.0}, {"date": "2016-10-24", "close": 67.38, "volume": 2610331.0}, {"date": "2016-10-25", "close": 67.21, "volume": 2038199.0}, {"date": "2016-10-26", "close": 66.69, "volume": 3793728.0}, {"date": "2016-10-27", "close": 66.92, "volume": 2306969.0}, {"date": "2016-10-28", "close": 67.44, "volume": 1992970.0}, {"date": "2016-10-31", "close": 68.7, "volume": 2697757.0}, {"date": "2016-11-01", "close": 68.32, "volume": 3147206.0}, {"date": "2016-11-02", "close": 68.4, "volume": 2920156.0}, {"date": "2016-11-03", "close": 69.24, "volume": 3204001.0}, {"date": "2016-11-04", "close": 69.61, "volume": 4147463.0}, {"date": "2016-11-07", "close": 71.1, "volume": 3572384.0}, {"date": "2016-11-08", "close": 73.02, "volume": 7878980.0}, {"date": "2016-11-09", "close": 74.08, "volume": 5023477.0}, {"date": "2016-11-10", "close": 73.42, "volume": 5273770.0}, {"date": "2016-11-11", "close": 73.39, "volume": 2986783.0}, {"date": "2016-11-14", "close": 77.24, "volume": 7131580.0}, {"date": "2016-11-15", "close": 77.71, "volume": 3863390.0}, {"date": "2016-11-16", "close": 77.57, "volume": 2747565.0}, {"date": "2016-11-17", "close": 77.47, "volume": 2295150.0}, {"date": "2016-11-18", "close": 77.14, "volume": 1647256.0}, {"date": "2016-11-21", "close": 77.29, "volume": 2605628.0}, {"date": "2016-11-22", "close": 77.85, "volume": 2706277.0}, {"date": "2016-11-23", "close": 78.08, "volume": 1817793.0}, {"date": "2016-11-25", "close": 78.52, "volume": 1059567.0}, {"date": "2016-11-28", "close": 78.07, "volume": 3416917.0}, {"date": "2016-11-29", "close": 79.11, "volume": 3427958.0}, {"date": "2016-11-30", "close": 78.78, "volume": 3540334.0}, {"date": "2016-12-01", "close": 79.82, "volume": 4127057.0}, {"date": "2016-12-02", "close": 79.2, "volume": 2769256.0}, {"date": "2016-12-05", "close": 81.0, "volume": 3507972.0}, {"date": "2016-12-06", "close": 82.08, "volume": 2907256.0}, {"date": "2016-12-07", "close": 83.92, "volume": 3964602.0}, {"date": "2016-12-08", "close": 83.49, "volume": 4058650.0}, {"date": "2016-12-09", "close": 83.55, "volume": 2386288.0}, {"date": "2016-12-12", "close": 83.91, "volume": 1859735.0}, {"date": "2016-12-13", "close": 84.4, "volume": 2478915.0}, {"date": "2016-12-14", "close": 83.94, "volume": 2011410.0}, {"date": "2016-12-15", "close": 84.33, "volume": 3305181.0}, {"date": "2016-12-16", "close": 86.05, "volume": 9993690.0}, {"date": "2016-12-19", "close": 84.86, "volume": 3139050.0}, {"date": "2016-12-20", "close": 85.1, "volume": 2637568.0}, {"date": "2016-12-21", "close": 84.85, "volume": 1818333.0}, {"date": "2016-12-22", "close": 83.73, "volume": 2575113.0}, {"date": "2016-12-23", "close": 84.09, "volume": 2316857.0}, {"date": "2016-12-27", "close": 84.14, "volume": 1374249.0}, {"date": "2016-12-28", "close": 83.36, "volume": 1545135.0}, {"date": "2016-12-29", "close": 83.32, "volume": 1590762.0}, {"date": "2016-12-30", "close": 82.68, "volume": 2403317.0}, {"date": "2017-01-03", "close": 82.5, "volume": 3277090.0}, {"date": "2017-01-04", "close": 82.34, "volume": 4016215.0}, {"date": "2017-01-05", "close": 81.78, "volume": 2828241.0}, {"date": "2017-01-06", "close": 82.3, "volume": 2306201.0}, {"date": "2017-01-09", "close": 82.25, "volume": 2643139.0}, {"date": "2017-01-10", "close": 81.93, "volume": 2167964.0}, {"date": "2017-01-11", "close": 82.84, "volume": 2888140.0}, {"date": "2017-01-12", "close": 81.89, "volume": 2281638.0}, {"date": "2017-01-13", "close": 82.64, "volume": 1671459.0}, {"date": "2017-01-17", "close": 82.38, "volume": 2113634.0}, {"date": "2017-01-18", "close": 83.0, "volume": 1467270.0}, {"date": "2017-01-19", "close": 84.53, "volume": 3465030.0}, {"date": "2017-01-20", "close": 84.38, "volume": 2434777.0}, {"date": "2017-01-23", "close": 84.37, "volume": 1451988.0}, {"date": "2017-01-24", "close": 84.51, "volume": 1455829.0}, {"date": "2017-01-25", "close": 85.61, "volume": 2094728.0}, {"date": "2017-01-26", "close": 85.84, "volume": 2148260.0}, {"date": "2017-01-27", "close": 86.08, "volume": 1692432.0}, {"date": "2017-01-30", "close": 85.26, "volume": 2251919.0}, {"date": "2017-01-31", "close": 84.6, "volume": 2461976.0}, {"date": "2017-02-01", "close": 84.64, "volume": 2241738.0}, {"date": "2017-02-02", "close": 84.5, "volume": 1803807.0}, {"date": "2017-02-03", "close": 85.45, "volume": 1386684.0}, {"date": "2017-02-06", "close": 85.65, "volume": 1224274.0}, {"date": "2017-02-07", "close": 85.81, "volume": 1547704.0}, {"date": "2017-02-08", "close": 86.36, "volume": 1869493.0}, {"date": "2017-02-09", "close": 86.79, "volume": 2460783.0}, {"date": "2017-02-10", "close": 86.45, "volume": 1866744.0}, {"date": "2017-02-13", "close": 87.38, "volume": 1504163.0}, {"date": "2017-02-14", "close": 87.89, "volume": 2366781.0}, {"date": "2017-02-15", "close": 89.46, "volume": 3445845.0}, {"date": "2017-02-16", "close": 89.44, "volume": 3415881.0}, {"date": "2017-02-17", "close": 89.36, "volume": 4975117.0}, {"date": "2017-02-21", "close": 87.99, "volume": 3637118.0}, {"date": "2017-02-22", "close": 87.68, "volume": 1986798.0}, {"date": "2017-02-23", "close": 87.0, "volume": 2013454.0}, {"date": "2017-02-24", "close": 87.08, "volume": 2521731.0}, {"date": "2017-02-27", "close": 87.45, "volume": 1885190.0}, {"date": "2017-02-28", "close": 86.99, "volume": 2587163.0}, {"date": "2017-03-01", "close": 88.49, "volume": 2589460.0}, {"date": "2017-03-02", "close": 87.52, "volume": 2966746.0}, {"date": "2017-03-03", "close": 86.79, "volume": 2061637.0}, {"date": "2017-03-06", "close": 86.72, "volume": 2106975.0}, {"date": "2017-03-07", "close": 86.15, "volume": 1908010.0}, {"date": "2017-03-08", "close": 86.39, "volume": 2709185.0}, {"date": "2017-03-09", "close": 86.31, "volume": 1906347.0}, {"date": "2017-03-10", "close": 86.62, "volume": 2187416.0}, {"date": "2017-03-13", "close": 87.03, "volume": 2235408.0}, {"date": "2017-03-14", "close": 86.27, "volume": 2058875.0}, {"date": "2017-03-15", "close": 87.82, "volume": 2012080.0}, {"date": "2017-03-16", "close": 88.06, "volume": 1846418.0}, {"date": "2017-03-17", "close": 88.33, "volume": 3015136.0}, {"date": "2017-03-20", "close": 88.68, "volume": 2183480.0}, {"date": "2017-03-21", "close": 89.1, "volume": 5425136.0}, {"date": "2017-03-22", "close": 92.14, "volume": 4539340.0}, {"date": "2017-03-23", "close": 93.14, "volume": 4658219.0}, {"date": "2017-03-24", "close": 93.5, "volume": 2274870.0}, {"date": "2017-03-27", "close": 93.17, "volume": 2136667.0}, {"date": "2017-03-28", "close": 94.49, "volume": 2256913.0}, {"date": "2017-03-29", "close": 94.59, "volume": 1663239.0}, {"date": "2017-03-30", "close": 94.64, "volume": 2078584.0}, {"date": "2017-03-31", "close": 94.18, "volume": 2269717.0}, {"date": "2017-04-03", "close": 92.75, "volume": 3635609.0}, {"date": "2017-04-04", "close": 92.47, "volume": 3098026.0}, {"date": "2017-04-05", "close": 91.96, "volume": 2686517.0}, {"date": "2017-04-06", "close": 91.77, "volume": 2516244.0}, {"date": "2017-04-07", "close": 91.21, "volume": 2954694.0}, {"date": "2017-04-10", "close": 91.06, "volume": 2152901.0}, {"date": "2017-04-11", "close": 91.4, "volume": 2732254.0}, {"date": "2017-04-12", "close": 91.75, "volume": 3416564.0}, {"date": "2017-04-13", "close": 91.55, "volume": 2244914.0}, {"date": "2017-04-17", "close": 91.95, "volume": 1283991.0}, {"date": "2017-04-18", "close": 92.02, "volume": 3102398.0}, {"date": "2017-04-19", "close": 91.49, "volume": 2025780.0}, {"date": "2017-04-20", "close": 92.77, "volume": 2792850.0}, {"date": "2017-04-21", "close": 92.47, "volume": 2521379.0}, {"date": "2017-04-24", "close": 93.52, "volume": 2085005.0}, {"date": "2017-04-25", "close": 94.57, "volume": 1636917.0}, {"date": "2017-04-26", "close": 96.3, "volume": 3614491.0}, {"date": "2017-04-27", "close": 95.74, "volume": 3655294.0}, {"date": "2017-04-28", "close": 94.42, "volume": 2859866.0}, {"date": "2017-05-01", "close": 95.58, "volume": 1674741.0}, {"date": "2017-05-02", "close": 97.1, "volume": 2483008.0}, {"date": "2017-05-03", "close": 96.99, "volume": 2387155.0}, {"date": "2017-05-04", "close": 96.88, "volume": 2571053.0}, {"date": "2017-05-05", "close": 97.05, "volume": 3038497.0}, {"date": "2017-05-08", "close": 96.37, "volume": 3942421.0}, {"date": "2017-05-09", "close": 102.5, "volume": 6721578.0}, {"date": "2017-05-10", "close": 103.24, "volume": 2611129.0}, {"date": "2017-05-11", "close": 102.82, "volume": 1622566.0}, {"date": "2017-05-12", "close": 102.45, "volume": 1957921.0}, {"date": "2017-05-15", "close": 104.06, "volume": 2412633.0}, {"date": "2017-05-16", "close": 103.99, "volume": 2405459.0}, {"date": "2017-05-17", "close": 102.11, "volume": 1944119.0}, {"date": "2017-05-18", "close": 102.53, "volume": 3512885.0}, {"date": "2017-05-19", "close": 102.82, "volume": 1977317.0}, {"date": "2017-05-22", "close": 104.22, "volume": 2016297.0}, {"date": "2017-05-23", "close": 105.49, "volume": 2867518.0}, {"date": "2017-05-24", "close": 105.88, "volume": 1655628.0}, {"date": "2017-05-25", "close": 106.53, "volume": 5163088.0}, {"date": "2017-05-26", "close": 106.9, "volume": 1794734.0}, {"date": "2017-05-30", "close": 106.74, "volume": 2129136.0}, {"date": "2017-05-31", "close": 107.65, "volume": 3013912.0}, {"date": "2017-06-01", "close": 108.68, "volume": 1778313.0}, {"date": "2017-06-02", "close": 110.06, "volume": 2886223.0}, {"date": "2017-06-05", "close": 108.19, "volume": 2193231.0}, {"date": "2017-06-06", "close": 104.99, "volume": 4531547.0}, {"date": "2017-06-07", "close": 105.12, "volume": 4503604.0}, {"date": "2017-06-08", "close": 105.08, "volume": 3315891.0}, {"date": "2017-06-09", "close": 102.42, "volume": 3629512.0}, {"date": "2017-06-12", "close": 102.07, "volume": 5035449.0}, {"date": "2017-06-13", "close": 103.88, "volume": 2978367.0}, {"date": "2017-06-14", "close": 103.91, "volume": 2316116.0}, {"date": "2017-06-15", "close": 104.74, "volume": 1559970.0}, {"date": "2017-06-16", "close": 104.5, "volume": 3960268.0}, {"date": "2017-06-19", "close": 105.93, "volume": 1626186.0}, {"date": "2017-06-20", "close": 104.19, "volume": 1641503.0}, {"date": "2017-06-21", "close": 104.13, "volume": 1441375.0}, {"date": "2017-06-22", "close": 103.89, "volume": 1516790.0}, {"date": "2017-06-23", "close": 104.06, "volume": 6252434.0}, {"date": "2017-06-26", "close": 103.93, "volume": 2111930.0}, {"date": "2017-06-27", "close": 101.03, "volume": 2719033.0}, {"date": "2017-06-28", "close": 101.98, "volume": 2059229.0}, {"date": "2017-06-29", "close": 100.21, "volume": 3052762.0}, {"date": "2017-06-30", "close": 100.31, "volume": 2837436.0}, {"date": "2017-07-03", "close": 100.11, "volume": 1230937.0}, {"date": "2017-07-05", "close": 101.17, "volume": 2290927.0}, {"date": "2017-07-06", "close": 99.65, "volume": 1984415.0}, {"date": "2017-07-07", "close": 100.35, "volume": 2430767.0}, {"date": "2017-07-10", "close": 100.71, "volume": 1523908.0}, {"date": "2017-07-11", "close": 100.73, "volume": 1793714.0}, {"date": "2017-07-12", "close": 100.8, "volume": 1776851.0}, {"date": "2017-07-13", "close": 100.7, "volume": 1396410.0}, {"date": "2017-07-14", "close": 100.99, "volume": 1323909.0}, {"date": "2017-07-17", "close": 101.35, "volume": 1229825.0}, {"date": "2017-07-18", "close": 102.0, "volume": 1367371.0}, {"date": "2017-07-19", "close": 102.24, "volume": 1053973.0}, {"date": "2017-07-20", "close": 102.4, "volume": 1615304.0}, {"date": "2017-07-21", "close": 102.85, "volume": 1363918.0}, {"date": "2017-07-24", "close": 102.71, "volume": 1506067.0}, {"date": "2017-07-25", "close": 103.06, "volume": 1524211.0}, {"date": "2017-07-26", "close": 103.04, "volume": 2606163.0}, {"date": "2017-07-27", "close": 104.06, "volume": 2066365.0}, {"date": "2017-07-28", "close": 103.34, "volume": 2004587.0}, {"date": "2017-07-31", "close": 104.19, "volume": 1248366.0}, {"date": "2017-08-01", "close": 105.13, "volume": 1298178.0}, {"date": "2017-08-02", "close": 103.49, "volume": 2182321.0}, {"date": "2017-08-03", "close": 103.66, "volume": 2250279.0}, {"date": "2017-08-04", "close": 105.02, "volume": 3066572.0}, {"date": "2017-08-07", "close": 106.17, "volume": 4811436.0}, {"date": "2017-08-08", "close": 103.95, "volume": 4617821.0}, {"date": "2017-08-09", "close": 101.35, "volume": 2777792.0}, {"date": "2017-08-10", "close": 99.52, "volume": 3911240.0}, {"date": "2017-08-11", "close": 99.4, "volume": 2152638.0}, {"date": "2017-08-14", "close": 100.07, "volume": 2578235.0}, {"date": "2017-08-15", "close": 100.4, "volume": 1603427.0}, {"date": "2017-08-16", "close": 100.3, "volume": 1905949.0}, {"date": "2017-08-17", "close": 97.84, "volume": 2555976.0}, {"date": "2017-08-18", "close": 98.03, "volume": 1581465.0}, {"date": "2017-08-21", "close": 99.08, "volume": 1491580.0}, {"date": "2017-08-22", "close": 102.0, "volume": 2592716.0}, {"date": "2017-08-23", "close": 100.43, "volume": 2749752.0}, {"date": "2017-08-24", "close": 99.95, "volume": 1364972.0}, {"date": "2017-08-25", "close": 100.66, "volume": 1346355.0}, {"date": "2017-08-28", "close": 100.71, "volume": 1389157.0}, {"date": "2017-08-29", "close": 100.23, "volume": 1286208.0}, {"date": "2017-08-30", "close": 103.64, "volume": 1954360.0}, {"date": "2017-08-31", "close": 103.58, "volume": 1837114.0}, {"date": "2017-09-01", "close": 103.8, "volume": 1258055.0}, {"date": "2017-09-05", "close": 102.28, "volume": 1886720.0}, {"date": "2017-09-06", "close": 101.8, "volume": 1262245.0}, {"date": "2017-09-07", "close": 101.76, "volume": 1661419.0}, {"date": "2017-09-08", "close": 103.43, "volume": 1876132.0}, {"date": "2017-09-11", "close": 104.63, "volume": 2974882.0}, {"date": "2017-09-12", "close": 105.08, "volume": 1269203.0}, {"date": "2017-09-13", "close": 106.77, "volume": 1821571.0}, {"date": "2017-09-14", "close": 106.39, "volume": 3517535.0}, {"date": "2017-09-15", "close": 105.39, "volume": 2759698.0}, {"date": "2017-09-18", "close": 105.54, "volume": 2274159.0}, {"date": "2017-09-19", "close": 107.35, "volume": 2135309.0}, {"date": "2017-09-20", "close": 107.69, "volume": 3472112.0}, {"date": "2017-09-21", "close": 107.57, "volume": 1911798.0}, {"date": "2017-09-22", "close": 107.88, "volume": 1179138.0}, {"date": "2017-09-25", "close": 108.87, "volume": 3708992.0}, {"date": "2017-09-26", "close": 108.07, "volume": 2802990.0}, {"date": "2017-09-27", "close": 108.36, "volume": 3532231.0}, {"date": "2017-09-28", "close": 110.0, "volume": 1821401.0}, {"date": "2017-09-29", "close": 110.26, "volume": 3555261.0}, {"date": "2017-10-02", "close": 110.53, "volume": 1545494.0}, {"date": "2017-10-03", "close": 109.4, "volume": 2224872.0}, {"date": "2017-10-04", "close": 108.82, "volume": 2720428.0}, {"date": "2017-10-05", "close": 111.27, "volume": 3459129.0}, {"date": "2017-10-06", "close": 111.76, "volume": 1872486.0}, {"date": "2017-10-09", "close": 112.76, "volume": 1309980.0}, {"date": "2017-10-10", "close": 114.08, "volume": 1921419.0}, {"date": "2017-10-11", "close": 114.13, "volume": 1337790.0}, {"date": "2017-10-12", "close": 114.46, "volume": 1755546.0}, {"date": "2017-10-13", "close": 115.11, "volume": 1690312.0}, {"date": "2017-10-16", "close": 114.75, "volume": 4016200.0}, {"date": "2017-10-17", "close": 115.04, "volume": 743957.0}, {"date": "2017-10-18", "close": 115.77, "volume": 2457821.0}, {"date": "2017-10-19", "close": 115.2, "volume": 1695186.0}, {"date": "2017-10-20", "close": 115.02, "volume": 2545237.0}, {"date": "2017-10-23", "close": 115.31, "volume": 1409337.0}, {"date": "2017-10-24", "close": 116.81, "volume": 1697080.0}, {"date": "2017-10-25", "close": 116.33, "volume": 2885591.0}, {"date": "2017-10-26", "close": 118.81, "volume": 2637154.0}, {"date": "2017-10-27", "close": 118.87, "volume": 2067384.0}, {"date": "2017-10-30", "close": 118.52, "volume": 1841346.0}, {"date": "2017-10-31", "close": 119.48, "volume": 1712804.0}, {"date": "2017-11-01", "close": 120.16, "volume": 1380127.0}, {"date": "2017-11-02", "close": 119.64, "volume": 3713451.0}, {"date": "2017-11-03", "close": 121.55, "volume": 4043277.0}, {"date": "2017-11-06", "close": 121.98, "volume": 2838283.0}, {"date": "2017-11-07", "close": 120.89, "volume": 5249345.0}, {"date": "2017-11-08", "close": 119.98, "volume": 6134025.0}, {"date": "2017-11-09", "close": 118.81, "volume": 3317549.0}, {"date": "2017-11-10", "close": 120.11, "volume": 3377034.0}, {"date": "2017-11-13", "close": 120.39, "volume": 2387311.0}, {"date": "2017-11-14", "close": 123.06, "volume": 2141797.0}, {"date": "2017-11-15", "close": 122.26, "volume": 3043260.0}, {"date": "2017-11-16", "close": 124.38, "volume": 3490602.0}, {"date": "2017-11-17", "close": 125.48, "volume": 3601316.0}, {"date": "2017-11-20", "close": 125.91, "volume": 1937760.0}, {"date": "2017-11-21", "close": 127.62, "volume": 3467926.0}, {"date": "2017-11-22", "close": 126.39, "volume": 2323935.0}, {"date": "2017-11-24", "close": 126.5, "volume": 729350.0}, {"date": "2017-11-27", "close": 126.93, "volume": 2560256.0}, {"date": "2017-11-28", "close": 126.9, "volume": 3064750.0}, {"date": "2017-11-29", "close": 126.49, "volume": 2721723.0}, {"date": "2017-11-30", "close": 127.0, "volume": 3102675.0}, {"date": "2017-12-01", "close": 126.86, "volume": 2371086.0}, {"date": "2017-12-04", "close": 127.73, "volume": 2128509.0}, {"date": "2017-12-05", "close": 127.53, "volume": 2063936.0}, {"date": "2017-12-06", "close": 127.3, "volume": 1638826.0}, {"date": "2017-12-07", "close": 127.85, "volume": 1464967.0}, {"date": "2017-12-08", "close": 129.32, "volume": 4325149.0}, {"date": "2017-12-11", "close": 128.57, "volume": 1432705.0}, {"date": "2017-12-12", "close": 128.76, "volume": 1529245.0}, {"date": "2017-12-13", "close": 128.47, "volume": 2119587.0}, {"date": "2017-12-14", "close": 127.72, "volume": 2536609.0}, {"date": "2017-12-15", "close": 129.82, "volume": 4092282.0}, {"date": "2017-12-18", "close": 133.34, "volume": 3720669.0}, {"date": "2017-12-19", "close": 133.14, "volume": 2914797.0}, {"date": "2017-12-20", "close": 133.84, "volume": 1455646.0}, {"date": "2017-12-21", "close": 133.95, "volume": 1908485.0}, {"date": "2017-12-22", "close": 133.97, "volume": 2780885.0}, {"date": "2017-12-26", "close": 133.3, "volume": 1151076.0}, {"date": "2017-12-27", "close": 136.25, "volume": 2284504.0}, {"date": "2017-12-28", "close": 136.57, "volume": 1704183.0}, {"date": "2017-12-29", "close": 135.73, "volume": 1685606.0}, {"date": "2018-01-02", "close": 133.75, "volume": 2906928.0}, {"date": "2018-01-03", "close": 136.45, "volume": 1507877.0}, {"date": "2018-01-04", "close": 135.7, "volume": 3186884.0}, {"date": "2018-01-05", "close": 134.4, "volume": 3404292.0}, {"date": "2018-01-08", "close": 136.34, "volume": 3275513.0}, {"date": "2018-01-09", "close": 137.71, "volume": 3071480.0}, {"date": "2018-01-10", "close": 137.7, "volume": 1143445.0}, {"date": "2018-01-11", "close": 139.43, "volume": 1326509.0}, {"date": "2018-01-12", "close": 139.78, "volume": 1806773.0}, {"date": "2018-01-16", "close": 139.12, "volume": 2403421.0}, {"date": "2018-01-17", "close": 142.0, "volume": 2433224.0}, {"date": "2018-01-18", "close": 141.13, "volume": 1691176.0}, {"date": "2018-01-19", "close": 144.07, "volume": 3267004.0}, {"date": "2018-01-22", "close": 143.81, "volume": 2153912.0}, {"date": "2018-01-23", "close": 145.8, "volume": 1499491.0}, {"date": "2018-01-24", "close": 144.39, "volume": 3711997.0}, {"date": "2018-01-25", "close": 145.5, "volume": 1198028.0}, {"date": "2018-01-26", "close": 147.14, "volume": 1111614.0}, {"date": "2018-01-29", "close": 147.99, "volume": 2201502.0}, {"date": "2018-01-30", "close": 147.27, "volume": 1658163.0}, {"date": "2018-01-31", "close": 147.34, "volume": 2315294.0}, {"date": "2018-02-01", "close": 147.52, "volume": 1674872.0}, {"date": "2018-02-02", "close": 141.17, "volume": 2665425.0}, {"date": "2018-02-05", "close": 136.34, "volume": 2895187.0}, {"date": "2018-02-06", "close": 140.03, "volume": 2881832.0}, {"date": "2018-02-07", "close": 139.64, "volume": 1800625.0}, {"date": "2018-02-08", "close": 133.88, "volume": 2956496.0}, {"date": "2018-02-09", "close": 136.29, "volume": 2881543.0}, {"date": "2018-02-12", "close": 139.1, "volume": 2818883.0}, {"date": "2018-02-13", "close": 140.61, "volume": 1973984.0}, {"date": "2018-02-14", "close": 145.24, "volume": 3542191.0}, {"date": "2018-02-15", "close": 141.29, "volume": 4295294.0}, {"date": "2018-02-16", "close": 138.5, "volume": 2855444.0}, {"date": "2018-02-20", "close": 140.44, "volume": 2148031.0}, {"date": "2018-02-21", "close": 141.96, "volume": 3809841.0}, {"date": "2018-02-22", "close": 140.6, "volume": 2029397.0}, {"date": "2018-02-23", "close": 142.17, "volume": 1329496.0}, {"date": "2018-02-26", "close": 141.35, "volume": 1873806.0}, {"date": "2018-02-27", "close": 138.12, "volume": 2203897.0}, {"date": "2018-02-28", "close": 141.21, "volume": 2426514.0}, {"date": "2018-03-01", "close": 137.54, "volume": 3056953.0}, {"date": "2018-03-02", "close": 139.58, "volume": 2385471.0}, {"date": "2018-03-05", "close": 135.73, "volume": 3597572.0}, {"date": "2018-03-06", "close": 137.61, "volume": 2375202.0}, {"date": "2018-03-07", "close": 138.98, "volume": 1629541.0}, {"date": "2018-03-08", "close": 139.35, "volume": 1619427.0}, {"date": "2018-03-09", "close": 143.29, "volume": 2496165.0}, {"date": "2018-03-12", "close": 141.81, "volume": 2190195.0}, {"date": "2018-03-13", "close": 141.75, "volume": 2013042.0}, {"date": "2018-03-14", "close": 141.43, "volume": 1310079.0}, {"date": "2018-03-15", "close": 141.73, "volume": 1308520.0}, {"date": "2018-03-16", "close": 141.06, "volume": 2596314.0}, {"date": "2018-03-19", "close": 139.82, "volume": 1646176.0}, {"date": "2018-03-20", "close": 140.55, "volume": 1340674.0}, {"date": "2018-03-21", "close": 140.42, "volume": 1232296.0}, {"date": "2018-03-22", "close": 137.25, "volume": 1599684.0}, {"date": "2018-03-23", "close": 133.76, "volume": 2039206.0}, {"date": "2018-03-26", "close": 138.92, "volume": 1949631.0}, {"date": "2018-03-27", "close": 135.59, "volume": 1796185.0}, {"date": "2018-03-28", "close": 133.9, "volume": 2210205.0}, {"date": "2018-03-29", "close": 135.98, "volume": 2524738.0}, {"date": "2018-04-02", "close": 132.07, "volume": 3141275.0}, {"date": "2018-04-03", "close": 132.5, "volume": 3640862.0}, {"date": "2018-04-04", "close": 135.81, "volume": 3194397.0}, {"date": "2018-04-05", "close": 134.44, "volume": 2903376.0}, {"date": "2018-04-06", "close": 130.93, "volume": 2619734.0}, {"date": "2018-04-09", "close": 130.72, "volume": 2449652.0}, {"date": "2018-04-10", "close": 129.84, "volume": 3656316.0}, {"date": "2018-04-11", "close": 132.03, "volume": 3893071.0}, {"date": "2018-04-12", "close": 133.01, "volume": 2899484.0}, {"date": "2018-04-13", "close": 131.06, "volume": 1352666.0}, {"date": "2018-04-16", "close": 133.47, "volume": 1501463.0}, {"date": "2018-04-17", "close": 136.81, "volume": 2928183.0}, {"date": "2018-04-18", "close": 138.31, "volume": 1612196.0}, {"date": "2018-04-19", "close": 137.62, "volume": 1149616.0}, {"date": "2018-04-20", "close": 137.48, "volume": 1376054.0}, {"date": "2018-04-23", "close": 137.63, "volume": 843335.0}, {"date": "2018-04-24", "close": 136.9, "volume": 1561700.0}, {"date": "2018-04-25", "close": 137.24, "volume": 1112314.0}, {"date": "2018-04-26", "close": 137.76, "volume": 1237891.0}, {"date": "2018-04-27", "close": 137.42, "volume": 1112751.0}, {"date": "2018-04-30", "close": 136.68, "volume": 1104559.0}, {"date": "2018-05-01", "close": 137.6, "volume": 1046617.0}, {"date": "2018-05-02", "close": 134.16, "volume": 2324233.0}, {"date": "2018-05-03", "close": 134.64, "volume": 2471188.0}, {"date": "2018-05-04", "close": 135.85, "volume": 2778430.0}, {"date": "2018-05-07", "close": 136.64, "volume": 2328394.0}, {"date": "2018-05-08", "close": 139.31, "volume": 3751769.0}, {"date": "2018-05-09", "close": 137.9, "volume": 3997762.0}, {"date": "2018-05-10", "close": 138.57, "volume": 2114771.0}, {"date": "2018-05-11", "close": 139.82, "volume": 1509102.0}, {"date": "2018-05-14", "close": 139.35, "volume": 1845416.0}, {"date": "2018-05-15", "close": 138.86, "volume": 1492672.0}, {"date": "2018-05-16", "close": 140.44, "volume": 1620222.0}, {"date": "2018-05-17", "close": 138.29, "volume": 1894560.0}, {"date": "2018-05-18", "close": 138.52, "volume": 1444562.0}, {"date": "2018-05-21", "close": 138.8, "volume": 1101398.0}, {"date": "2018-05-22", "close": 137.78, "volume": 1099409.0}, {"date": "2018-05-23", "close": 137.59, "volume": 1059649.0}, {"date": "2018-05-24", "close": 137.87, "volume": 1503003.0}, {"date": "2018-05-25", "close": 137.97, "volume": 1396668.0}, {"date": "2018-05-29", "close": 134.55, "volume": 2011676.0}, {"date": "2018-05-30", "close": 136.27, "volume": 1262972.0}, {"date": "2018-05-31", "close": 135.36, "volume": 2316284.0}, {"date": "2018-06-01", "close": 138.34, "volume": 1558270.0}, {"date": "2018-06-04", "close": 138.69, "volume": 1277663.0}, {"date": "2018-06-05", "close": 138.22, "volume": 1331688.0}, {"date": "2018-06-06", "close": 141.57, "volume": 2112918.0}, {"date": "2018-06-07", "close": 139.44, "volume": 1622597.0}, {"date": "2018-06-08", "close": 138.38, "volume": 1609216.0}, {"date": "2018-06-11", "close": 139.14, "volume": 1802706.0}, {"date": "2018-06-12", "close": 139.86, "volume": 1343840.0}, {"date": "2018-06-13", "close": 138.35, "volume": 1658629.0}, {"date": "2018-06-14", "close": 138.75, "volume": 1214473.0}, {"date": "2018-06-15", "close": 138.83, "volume": 2291412.0}, {"date": "2018-06-18", "close": 138.67, "volume": 826478.0}, {"date": "2018-06-19", "close": 136.58, "volume": 1363908.0}, {"date": "2018-06-20", "close": 135.99, "volume": 1794920.0}, {"date": "2018-06-21", "close": 133.73, "volume": 1684111.0}, {"date": "2018-06-22", "close": 132.61, "volume": 1813937.0}, {"date": "2018-06-25", "close": 129.1, "volume": 2430487.0}, {"date": "2018-06-26", "close": 129.43, "volume": 1748811.0}, {"date": "2018-06-27", "close": 126.94, "volume": 2282226.0}, {"date": "2018-06-28", "close": 125.26, "volume": 2073545.0}, {"date": "2018-06-29", "close": 126.6, "volume": 2022556.0}, {"date": "2018-07-02", "close": 126.49, "volume": 1681299.0}, {"date": "2018-07-03", "close": 124.52, "volume": 1345846.0}, {"date": "2018-07-05", "close": 126.49, "volume": 1982623.0}, {"date": "2018-07-06", "close": 127.66, "volume": 1323633.0}, {"date": "2018-07-09", "close": 130.16, "volume": 2627746.0}, {"date": "2018-07-10", "close": 130.73, "volume": 2163384.0}, {"date": "2018-07-11", "close": 129.85, "volume": 1829090.0}, {"date": "2018-07-12", "close": 130.77, "volume": 1334980.0}, {"date": "2018-07-13", "close": 131.01, "volume": 843578.0}, {"date": "2018-07-16", "close": 130.79, "volume": 1440275.0}, {"date": "2018-07-17", "close": 130.45, "volume": 1224025.0}, {"date": "2018-07-18", "close": 133.13, "volume": 2127614.0}, {"date": "2018-07-19", "close": 133.2, "volume": 1944191.0}, {"date": "2018-07-20", "close": 133.05, "volume": 1529458.0}, {"date": "2018-07-23", "close": 132.03, "volume": 1471540.0}, {"date": "2018-07-24", "close": 130.02, "volume": 3871104.0}, {"date": "2018-07-25", "close": 131.5, "volume": 2717221.0}, {"date": "2018-07-26", "close": 130.97, "volume": 1960197.0}, {"date": "2018-07-27", "close": 128.55, "volume": 2028413.0}, {"date": "2018-07-30", "close": 125.91, "volume": 2022714.0}, {"date": "2018-07-31", "close": 127.84, "volume": 1606278.0}, {"date": "2018-08-01", "close": 127.87, "volume": 2321718.0}, {"date": "2018-08-02", "close": 129.13, "volume": 1508344.0}, {"date": "2018-08-03", "close": 128.19, "volume": 1325692.0}, {"date": "2018-08-06", "close": 129.28, "volume": 2003065.0}, {"date": "2018-08-07", "close": 124.43, "volume": 3858302.0}, {"date": "2018-08-08", "close": 121.63, "volume": 2864476.0}, {"date": "2018-08-09", "close": 120.79, "volume": 3166580.0}, {"date": "2018-08-10", "close": 120.16, "volume": 2313990.0}, {"date": "2018-08-13", "close": 120.46, "volume": 1713023.0}, {"date": "2018-08-14", "close": 121.61, "volume": 2138917.0}, {"date": "2018-08-15", "close": 120.43, "volume": 2115688.0}, {"date": "2018-08-16", "close": 122.15, "volume": 2475258.0}, {"date": "2018-08-17", "close": 123.85, "volume": 2652799.0}, {"date": "2018-08-20", "close": 124.4, "volume": 2398161.0}, {"date": "2018-08-21", "close": 125.16, "volume": 2474320.0}, {"date": "2018-08-22", "close": 123.71, "volume": 1582597.0}, {"date": "2018-08-23", "close": 122.18, "volume": 1667186.0}, {"date": "2018-08-24", "close": 123.11, "volume": 1408312.0}, {"date": "2018-08-27", "close": 124.29, "volume": 1269859.0}, {"date": "2018-08-28", "close": 124.68, "volume": 1698237.0}, {"date": "2018-08-29", "close": 126.95, "volume": 3105175.0}, {"date": "2018-08-30", "close": 126.21, "volume": 1812621.0}, {"date": "2018-08-31", "close": 126.47, "volume": 2245616.0}, {"date": "2018-09-04", "close": 126.55, "volume": 1912986.0}, {"date": "2018-09-05", "close": 125.01, "volume": 3074411.0}, {"date": "2018-09-06", "close": 124.98, "volume": 2464736.0}, {"date": "2018-09-07", "close": 126.61, "volume": 2913971.0}, {"date": "2018-09-10", "close": 127.68, "volume": 3869733.0}, {"date": "2018-09-11", "close": 127.35, "volume": 2683275.0}, {"date": "2018-09-12", "close": 127.57, "volume": 1449437.0}, {"date": "2018-09-13", "close": 129.54, "volume": 1911870.0}, {"date": "2018-09-14", "close": 130.43, "volume": 1680958.0}, {"date": "2018-09-17", "close": 129.77, "volume": 1935409.0}, {"date": "2018-09-18", "close": 129.81, "volume": 1755926.0}, {"date": "2018-09-19", "close": 131.23, "volume": 1625378.0}, {"date": "2018-09-20", "close": 132.18, "volume": 1786422.0}, {"date": "2018-09-21", "close": 130.9, "volume": 5518721.0}, {"date": "2018-09-24", "close": 130.24, "volume": 1566780.0}, {"date": "2018-09-25", "close": 129.27, "volume": 1342511.0}, {"date": "2018-09-26", "close": 130.98, "volume": 2280283.0}, {"date": "2018-09-27", "close": 133.42, "volume": 1880633.0}, {"date": "2018-09-28", "close": 132.03, "volume": 2438980.0}, {"date": "2018-10-01", "close": 128.35, "volume": 2287016.0}, {"date": "2018-10-02", "close": 125.97, "volume": 2157025.0}, {"date": "2018-10-03", "close": 124.59, "volume": 2451676.0}, {"date": "2018-10-04", "close": 122.2, "volume": 2714311.0}, {"date": "2018-10-05", "close": 121.45, "volume": 2302893.0}, {"date": "2018-10-08", "close": 120.57, "volume": 1627553.0}, {"date": "2018-10-09", "close": 119.77, "volume": 1718194.0}, {"date": "2018-10-10", "close": 116.48, "volume": 2210930.0}, {"date": "2018-10-11", "close": 114.63, "volume": 2596260.0}, {"date": "2018-10-12", "close": 117.49, "volume": 2248582.0}, {"date": "2018-10-15", "close": 115.51, "volume": 1499501.0}, {"date": "2018-10-16", "close": 117.95, "volume": 1529261.0}, {"date": "2018-10-17", "close": 117.96, "volume": 1067698.0}, {"date": "2018-10-18", "close": 115.29, "volume": 2174253.0}, {"date": "2018-10-19", "close": 112.04, "volume": 2663720.0}, {"date": "2018-10-22", "close": 111.49, "volume": 1559573.0}, {"date": "2018-10-23", "close": 112.35, "volume": 4007767.0}, {"date": "2018-10-24", "close": 107.13, "volume": 5112690.0}, {"date": "2018-10-25", "close": 111.54, "volume": 3274328.0}, {"date": "2018-10-26", "close": 112.73, "volume": 3120027.0}, {"date": "2018-10-29", "close": 112.78, "volume": 2868470.0}, {"date": "2018-10-30", "close": 115.27, "volume": 2419788.0}, {"date": "2018-10-31", "close": 116.89, "volume": 2437879.0}, {"date": "2018-11-01", "close": 121.09, "volume": 2471128.0}, {"date": "2018-11-02", "close": 120.93, "volume": 2797282.0}, {"date": "2018-11-05", "close": 120.68, "volume": 2402128.0}, {"date": "2018-11-06", "close": 114.55, "volume": 6906307.0}, {"date": "2018-11-07", "close": 116.14, "volume": 2503054.0}, {"date": "2018-11-08", "close": 116.91, "volume": 1810487.0}, {"date": "2018-11-09", "close": 117.04, "volume": 1687452.0}, {"date": "2018-11-12", "close": 115.07, "volume": 1987614.0}, {"date": "2018-11-13", "close": 116.55, "volume": 2381774.0}, {"date": "2018-11-14", "close": 116.3, "volume": 1383043.0}, {"date": "2018-11-15", "close": 118.31, "volume": 1595980.0}, {"date": "2018-11-16", "close": 118.65, "volume": 1369326.0}, {"date": "2018-11-19", "close": 116.5, "volume": 1692187.0}, {"date": "2018-11-20", "close": 115.56, "volume": 2237734.0}, {"date": "2018-11-21", "close": 117.17, "volume": 1317537.0}, {"date": "2018-11-23", "close": 117.26, "volume": 445155.0}, {"date": "2018-11-26", "close": 119.9, "volume": 1280633.0}, {"date": "2018-11-27", "close": 119.97, "volume": 1539401.0}, {"date": "2018-11-28", "close": 122.19, "volume": 1497529.0}, {"date": "2018-11-29", "close": 121.84, "volume": 1174537.0}, {"date": "2018-11-30", "close": 115.03, "volume": 9546649.0}, {"date": "2018-12-03", "close": 119.53, "volume": 3620090.0}, {"date": "2018-12-04", "close": 113.5, "volume": 3097300.0}, {"date": "2018-12-06", "close": 115.32, "volume": 2910950.0}, {"date": "2018-12-07", "close": 111.25, "volume": 2637020.0}, {"date": "2018-12-10", "close": 110.81, "volume": 1773460.0}, {"date": "2018-12-11", "close": 110.03, "volume": 2613804.0}, {"date": "2018-12-12", "close": 110.07, "volume": 2615777.0}, {"date": "2018-12-13", "close": 108.85, "volume": 2066551.0}, {"date": "2018-12-14", "close": 107.66, "volume": 2241619.0}, {"date": "2018-12-17", "close": 107.66, "volume": 2326262.0}, {"date": "2018-12-18", "close": 108.24, "volume": 1881548.0}, {"date": "2018-12-19", "close": 106.39, "volume": 2234003.0}, {"date": "2018-12-20", "close": 104.19, "volume": 4178151.0}, {"date": "2018-12-21", "close": 102.88, "volume": 4319214.0}, {"date": "2018-12-24", "close": 100.99, "volume": 1450123.0}, {"date": "2018-12-26", "close": 105.58, "volume": 2458110.0}, {"date": "2018-12-27", "close": 106.63, "volume": 1630241.0}, {"date": "2018-12-28", "close": 107.24, "volume": 1280441.0}, {"date": "2018-12-31", "close": 108.56, "volume": 1771174.0}, {"date": "2019-01-02", "close": 107.46, "volume": 1802105.0}, {"date": "2019-01-03", "close": 101.74, "volume": 3335349.0}, {"date": "2019-01-04", "close": 107.81, "volume": 3045321.0}, {"date": "2019-01-07", "close": 108.01, "volume": 1528402.0}, {"date": "2019-01-08", "close": 109.76, "volume": 1595368.0}, {"date": "2019-01-09", "close": 109.2, "volume": 2750124.0}, {"date": "2019-01-10", "close": 110.05, "volume": 1681203.0}, {"date": "2019-01-11", "close": 109.42, "volume": 1819654.0}, {"date": "2019-01-14", "close": 108.13, "volume": 1407978.0}, {"date": "2019-01-15", "close": 110.18, "volume": 1788122.0}, {"date": "2019-01-16", "close": 109.28, "volume": 2813549.0}, {"date": "2019-01-17", "close": 108.47, "volume": 2143885.0}, {"date": "2019-01-18", "close": 109.05, "volume": 2361241.0}, {"date": "2019-01-22", "close": 107.26, "volume": 2799296.0}, {"date": "2019-01-23", "close": 108.09, "volume": 1645559.0}, {"date": "2019-01-24", "close": 108.24, "volume": 769173.0}, {"date": "2019-01-25", "close": 109.85, "volume": 1586916.0}, {"date": "2019-01-28", "close": 110.53, "volume": 1348094.0}, {"date": "2019-01-29", "close": 111.12, "volume": 1185910.0}, {"date": "2019-01-30", "close": 113.64, "volume": 2495948.0}, {"date": "2019-01-31", "close": 114.53, "volume": 2279965.0}, {"date": "2019-02-01", "close": 114.57, "volume": 1540808.0}, {"date": "2019-02-04", "close": 115.65, "volume": 1067009.0}, {"date": "2019-02-05", "close": 116.91, "volume": 1448858.0}, {"date": "2019-02-06", "close": 117.27, "volume": 1555807.0}, {"date": "2019-02-07", "close": 115.52, "volume": 1358563.0}, {"date": "2019-02-08", "close": 115.48, "volume": 1381292.0}, {"date": "2019-02-11", "close": 115.65, "volume": 992247.0}, {"date": "2019-02-12", "close": 114.74, "volume": 2374481.0}, {"date": "2019-02-13", "close": 118.86, "volume": 2293535.0}, {"date": "2019-02-14", "close": 118.62, "volume": 1785429.0}, {"date": "2019-02-15", "close": 121.05, "volume": 2011105.0}, {"date": "2019-02-19", "close": 122.03, "volume": 2618167.0}, {"date": "2019-02-20", "close": 126.97, "volume": 3327196.0}, {"date": "2019-02-21", "close": 127.37, "volume": 2892987.0}, {"date": "2019-02-22", "close": 128.84, "volume": 2085733.0}, {"date": "2019-02-25", "close": 128.48, "volume": 2309766.0}, {"date": "2019-02-26", "close": 128.57, "volume": 1971278.0}, {"date": "2019-02-27", "close": 126.93, "volume": 2165122.0}, {"date": "2019-02-28", "close": 125.27, "volume": 3300998.0}, {"date": "2019-03-01", "close": 124.45, "volume": 4382896.0}, {"date": "2019-03-04", "close": 123.94, "volume": 2090752.0}, {"date": "2019-03-05", "close": 125.22, "volume": 1775864.0}, {"date": "2019-03-06", "close": 125.12, "volume": 1642039.0}, {"date": "2019-03-07", "close": 122.22, "volume": 2043334.0}, {"date": "2019-03-08", "close": 120.7, "volume": 2261293.0}, {"date": "2019-03-11", "close": 120.25, "volume": 2141934.0}, {"date": "2019-03-12", "close": 120.69, "volume": 2185254.0}, {"date": "2019-03-13", "close": 120.19, "volume": 3070646.0}, {"date": "2019-03-14", "close": 119.62, "volume": 2359916.0}, {"date": "2019-03-15", "close": 122.32, "volume": 3600341.0}, {"date": "2019-03-18", "close": 124.96, "volume": 2436711.0}, {"date": "2019-03-19", "close": 125.75, "volume": 2345585.0}, {"date": "2019-03-20", "close": 123.67, "volume": 1925804.0}, {"date": "2019-03-21", "close": 125.06, "volume": 1710176.0}, {"date": "2019-03-22", "close": 124.5, "volume": 3400727.0}, {"date": "2019-03-25", "close": 123.66, "volume": 1493650.0}, {"date": "2019-03-26", "close": 123.56, "volume": 1722608.0}, {"date": "2019-03-27", "close": 122.17, "volume": 1924926.0}, {"date": "2019-03-28", "close": 124.08, "volume": 1496259.0}, {"date": "2019-03-29", "close": 125.09, "volume": 2175104.0}, {"date": "2019-04-01", "close": 127.45, "volume": 1354150.0}, {"date": "2019-04-02", "close": 128.5, "volume": 1780744.0}, {"date": "2019-04-03", "close": 131.59, "volume": 2217687.0}, {"date": "2019-04-04", "close": 132.2, "volume": 2268976.0}, {"date": "2019-04-05", "close": 134.06, "volume": 2209847.0}, {"date": "2019-04-08", "close": 134.91, "volume": 1866719.0}, {"date": "2019-04-09", "close": 132.65, "volume": 1688972.0}, {"date": "2019-04-10", "close": 132.75, "volume": 1470361.0}, {"date": "2019-04-11", "close": 133.25, "volume": 1243658.0}, {"date": "2019-04-12", "close": 134.65, "volume": 1163890.0}, {"date": "2019-04-15", "close": 134.37, "volume": 657417.0}, {"date": "2019-04-16", "close": 135.8, "volume": 979921.0}, {"date": "2019-04-17", "close": 135.93, "volume": 1111337.0}, {"date": "2019-04-18", "close": 134.41, "volume": 1378277.0}, {"date": "2019-04-22", "close": 135.86, "volume": 1182276.0}, {"date": "2019-04-23", "close": 136.28, "volume": 1036940.0}, {"date": "2019-04-24", "close": 135.48, "volume": 1231256.0}, {"date": "2019-04-25", "close": 135.68, "volume": 926129.0}, {"date": "2019-04-26", "close": 136.45, "volume": 837462.0}, {"date": "2019-04-29", "close": 135.97, "volume": 1135880.0}, {"date": "2019-04-30", "close": 136.42, "volume": 1259645.0}, {"date": "2019-05-01", "close": 138.86, "volume": 1632054.0}, {"date": "2019-05-02", "close": 136.89, "volume": 1155505.0}, {"date": "2019-05-03", "close": 140.14, "volume": 1076921.0}, {"date": "2019-05-06", "close": 137.75, "volume": 1415294.0}, {"date": "2019-05-07", "close": 135.15, "volume": 1547000.0}, {"date": "2019-05-08", "close": 134.77, "volume": 1244814.0}, {"date": "2019-05-09", "close": 135.47, "volume": 1913728.0}, {"date": "2019-05-10", "close": 131.71, "volume": 4463172.0}, {"date": "2019-05-13", "close": 126.01, "volume": 2392067.0}, {"date": "2019-05-14", "close": 129.87, "volume": 2273434.0}, {"date": "2019-05-15", "close": 131.83, "volume": 1907858.0}, {"date": "2019-05-16", "close": 132.51, "volume": 1818360.0}, {"date": "2019-05-17", "close": 130.91, "volume": 1653493.0}, {"date": "2019-05-20", "close": 127.86, "volume": 1591780.0}, {"date": "2019-05-21", "close": 129.43, "volume": 1780139.0}, {"date": "2019-05-22", "close": 127.77, "volume": 1620114.0}, {"date": "2019-05-23", "close": 123.91, "volume": 2227093.0}, {"date": "2019-05-24", "close": 125.0, "volume": 1357083.0}, {"date": "2019-05-28", "close": 123.7, "volume": 3209131.0}, {"date": "2019-05-29", "close": 124.42, "volume": 1321921.0}, {"date": "2019-05-30", "close": 124.65, "volume": 1116243.0}, {"date": "2019-05-31", "close": 124.84, "volume": 2000013.0}, {"date": "2019-06-03", "close": 124.36, "volume": 2263450.0}, {"date": "2019-06-04", "close": 128.18, "volume": 1796099.0}, {"date": "2019-06-05", "close": 127.55, "volume": 1422595.0}, {"date": "2019-06-06", "close": 128.6, "volume": 1355297.0}, {"date": "2019-06-07", "close": 132.52, "volume": 1458481.0}, {"date": "2019-06-10", "close": 132.75, "volume": 1315494.0}, {"date": "2019-06-11", "close": 134.52, "volume": 1387618.0}, {"date": "2019-06-12", "close": 132.7, "volume": 1184307.0}, {"date": "2019-06-13", "close": 133.62, "volume": 1116059.0}, {"date": "2019-06-14", "close": 133.68, "volume": 872550.0}, {"date": "2019-06-17", "close": 132.85, "volume": 1263608.0}, {"date": "2019-06-18", "close": 134.96, "volume": 1531626.0}, {"date": "2019-06-19", "close": 135.68, "volume": 1222354.0}, {"date": "2019-06-20", "close": 137.19, "volume": 1582731.0}, {"date": "2019-06-21", "close": 137.07, "volume": 2353466.0}, {"date": "2019-06-24", "close": 136.76, "volume": 1095189.0}, {"date": "2019-06-25", "close": 133.28, "volume": 1729774.0}, {"date": "2019-06-26", "close": 135.65, "volume": 1546274.0}, {"date": "2019-06-27", "close": 138.29, "volume": 1865235.0}, {"date": "2019-06-28", "close": 140.29, "volume": 3030299.0}, {"date": "2019-07-01", "close": 141.23, "volume": 1825597.0}, {"date": "2019-07-02", "close": 141.26, "volume": 986446.0}, {"date": "2019-07-03", "close": 141.75, "volume": 650541.0}, {"date": "2019-07-05", "close": 142.01, "volume": 1274148.0}, {"date": "2019-07-08", "close": 141.3, "volume": 1166369.0}, {"date": "2019-07-09", "close": 139.52, "volume": 1808107.0}, {"date": "2019-07-10", "close": 141.57, "volume": 1956849.0}, {"date": "2019-07-11", "close": 141.9, "volume": 1290482.0}, {"date": "2019-07-12", "close": 142.55, "volume": 1057918.0}, {"date": "2019-07-15", "close": 142.78, "volume": 1656087.0}, {"date": "2019-07-16", "close": 143.96, "volume": 1023541.0}, {"date": "2019-07-17", "close": 141.24, "volume": 1229487.0}, {"date": "2019-07-18", "close": 139.8, "volume": 1597396.0}, {"date": "2019-07-19", "close": 137.73, "volume": 1549821.0}, {"date": "2019-07-22", "close": 136.06, "volume": 1998078.0}, {"date": "2019-07-23", "close": 140.69, "volume": 2288063.0}, {"date": "2019-07-24", "close": 139.79, "volume": 1729997.0}, {"date": "2019-07-25", "close": 140.72, "volume": 1395540.0}, {"date": "2019-07-26", "close": 140.27, "volume": 1235165.0}, {"date": "2019-07-29", "close": 141.23, "volume": 1113900.0}, {"date": "2019-07-30", "close": 140.81, "volume": 947484.0}, {"date": "2019-07-31", "close": 139.06, "volume": 1551642.0}, {"date": "2019-08-01", "close": 136.87, "volume": 1268737.0}, {"date": "2019-08-02", "close": 135.98, "volume": 1098742.0}, {"date": "2019-08-05", "close": 130.34, "volume": 3161859.0}, {"date": "2019-08-06", "close": 128.49, "volume": 3932539.0}, {"date": "2019-08-07", "close": 127.82, "volume": 2447899.0}, {"date": "2019-08-08", "close": 130.34, "volume": 1651036.0}, {"date": "2019-08-09", "close": 132.46, "volume": 2304381.0}, {"date": "2019-08-12", "close": 130.01, "volume": 2305298.0}, {"date": "2019-08-13", "close": 132.41, "volume": 1616068.0}, {"date": "2019-08-14", "close": 126.85, "volume": 2103388.0}, {"date": "2019-08-15", "close": 126.7, "volume": 1950782.0}, {"date": "2019-08-16", "close": 128.82, "volume": 1307626.0}, {"date": "2019-08-19", "close": 130.57, "volume": 1289252.0}, {"date": "2019-08-20", "close": 130.68, "volume": 979775.0}, {"date": "2019-08-21", "close": 128.35, "volume": 1646620.0}, {"date": "2019-08-22", "close": 128.19, "volume": 963929.0}, {"date": "2019-08-23", "close": 125.1, "volume": 1736121.0}, {"date": "2019-08-26", "close": 126.23, "volume": 1263397.0}, {"date": "2019-08-27", "close": 125.35, "volume": 1214763.0}, {"date": "2019-08-28", "close": 125.34, "volume": 1892196.0}, {"date": "2019-08-29", "close": 125.73, "volume": 1701851.0}, {"date": "2019-08-30", "close": 126.06, "volume": 1877383.0}, {"date": "2019-09-03", "close": 124.27, "volume": 1894973.0}, {"date": "2019-09-04", "close": 125.69, "volume": 2471546.0}, {"date": "2019-09-05", "close": 128.46, "volume": 2941849.0}, {"date": "2019-09-06", "close": 129.43, "volume": 1120150.0}, {"date": "2019-09-09", "close": 129.91, "volume": 1291058.0}, {"date": "2019-09-10", "close": 131.69, "volume": 1259001.0}, {"date": "2019-09-11", "close": 133.09, "volume": 1613905.0}, {"date": "2019-09-12", "close": 132.51, "volume": 1080141.0}, {"date": "2019-09-13", "close": 133.99, "volume": 1168282.0}, {"date": "2019-09-16", "close": 130.48, "volume": 1310600.0}, {"date": "2019-09-17", "close": 130.56, "volume": 879721.0}, {"date": "2019-09-18", "close": 130.19, "volume": 1095359.0}, {"date": "2019-09-19", "close": 129.55, "volume": 1092356.0}, {"date": "2019-09-20", "close": 126.97, "volume": 3064587.0}, {"date": "2019-09-23", "close": 125.85, "volume": 3094689.0}, {"date": "2019-09-24", "close": 122.27, "volume": 2766697.0}, {"date": "2019-09-25", "close": 123.03, "volume": 2929815.0}, {"date": "2019-09-26", "close": 121.67, "volume": 2716929.0}, {"date": "2019-09-27", "close": 120.77, "volume": 3215616.0}, {"date": "2019-09-30", "close": 124.37, "volume": 2804408.0}, {"date": "2019-10-01", "close": 123.4, "volume": 1846141.0}, {"date": "2019-10-02", "close": 120.33, "volume": 1950000.0}, {"date": "2019-10-03", "close": 119.02, "volume": 2369326.0}, {"date": "2019-10-04", "close": 120.86, "volume": 1913747.0}, {"date": "2019-10-07", "close": 119.2, "volume": 1731720.0}, {"date": "2019-10-08", "close": 117.67, "volume": 1721319.0}, {"date": "2019-10-09", "close": 118.49, "volume": 1458601.0}, {"date": "2019-10-10", "close": 118.19, "volume": 1706322.0}, {"date": "2019-10-11", "close": 121.18, "volume": 1831210.0}, {"date": "2019-10-14", "close": 120.1, "volume": 1065157.0}, {"date": "2019-10-15", "close": 121.11, "volume": 956423.0}, {"date": "2019-10-16", "close": 121.09, "volume": 1098354.0}, {"date": "2019-10-17", "close": 120.57, "volume": 985740.0}, {"date": "2019-10-18", "close": 121.05, "volume": 1437521.0}, {"date": "2019-10-21", "close": 123.0, "volume": 1837822.0}, {"date": "2019-10-22", "close": 122.05, "volume": 1734824.0}, {"date": "2019-10-23", "close": 123.49, "volume": 1450746.0}, {"date": "2019-10-24", "close": 124.3, "volume": 1357329.0}, {"date": "2019-10-25", "close": 126.18, "volume": 1364597.0}, {"date": "2019-10-28", "close": 126.6, "volume": 1017114.0}, {"date": "2019-10-29", "close": 126.53, "volume": 1229036.0}, {"date": "2019-10-30", "close": 126.44, "volume": 931684.0}, {"date": "2019-10-31", "close": 126.55, "volume": 1500024.0}, {"date": "2019-11-01", "close": 128.08, "volume": 1633396.0}, {"date": "2019-11-04", "close": 130.16, "volume": 2225938.0}, {"date": "2019-11-05", "close": 133.69, "volume": 3577847.0}, {"date": "2019-11-06", "close": 132.58, "volume": 1678187.0}, {"date": "2019-11-07", "close": 133.06, "volume": 1651895.0}, {"date": "2019-11-08", "close": 133.2, "volume": 1020339.0}, {"date": "2019-11-11", "close": 131.75, "volume": 1282675.0}, {"date": "2019-11-12", "close": 132.53, "volume": 1365491.0}, {"date": "2019-11-13", "close": 133.65, "volume": 1305952.0}, {"date": "2019-11-14", "close": 134.55, "volume": 1238804.0}, {"date": "2019-11-15", "close": 135.52, "volume": 1371231.0}, {"date": "2019-11-18", "close": 135.68, "volume": 1568761.0}, {"date": "2019-11-19", "close": 135.47, "volume": 992680.0}, {"date": "2019-11-20", "close": 132.71, "volume": 1408586.0}, {"date": "2019-11-21", "close": 132.98, "volume": 997316.0}, {"date": "2019-11-22", "close": 136.25, "volume": 1304510.0}, {"date": "2019-11-25", "close": 137.98, "volume": 1422521.0}, {"date": "2019-11-26", "close": 140.08, "volume": 1757560.0}, {"date": "2019-11-27", "close": 141.34, "volume": 1362281.0}, {"date": "2019-11-29", "close": 140.36, "volume": 751605.0}, {"date": "2019-12-02", "close": 140.43, "volume": 1402125.0}, {"date": "2019-12-03", "close": 138.56, "volume": 1141070.0}, {"date": "2019-12-04", "close": 139.26, "volume": 1149774.0}, {"date": "2019-12-05", "close": 140.3, "volume": 991581.0}, {"date": "2019-12-06", "close": 142.29, "volume": 1349107.0}, {"date": "2019-12-09", "close": 141.35, "volume": 850224.0}, {"date": "2019-12-10", "close": 140.57, "volume": 1166142.0}, {"date": "2019-12-11", "close": 142.75, "volume": 1428810.0}, {"date": "2019-12-12", "close": 145.1, "volume": 1472613.0}, {"date": "2019-12-13", "close": 146.16, "volume": 1615366.0}, {"date": "2019-12-16", "close": 147.9, "volume": 1303838.0}, {"date": "2019-12-17", "close": 148.91, "volume": 1251672.0}, {"date": "2019-12-18", "close": 149.55, "volume": 1201637.0}, {"date": "2019-12-19", "close": 150.04, "volume": 1889753.0}, {"date": "2019-12-20", "close": 150.8, "volume": 2853576.0}, {"date": "2019-12-23", "close": 151.24, "volume": 863626.0}, {"date": "2019-12-24", "close": 151.5, "volume": 668349.0}, {"date": "2019-12-26", "close": 153.13, "volume": 692438.0}, {"date": "2019-12-27", "close": 152.73, "volume": 629805.0}, {"date": "2019-12-30", "close": 151.87, "volume": 820252.0}, {"date": "2019-12-31", "close": 151.43, "volume": 1186070.0}, {"date": "2020-01-02", "close": 151.49, "volume": 1777471.0}, {"date": "2020-01-03", "close": 149.27, "volume": 2116944.0}, {"date": "2020-01-06", "close": 147.34, "volume": 2178244.0}, {"date": "2020-01-07", "close": 144.94, "volume": 2073528.0}, {"date": "2020-01-08", "close": 146.73, "volume": 1412775.0}, {"date": "2020-01-09", "close": 146.45, "volume": 1197938.0}, {"date": "2020-01-10", "close": 145.39, "volume": 848173.0}, {"date": "2020-01-13", "close": 146.8, "volume": 987538.0}, {"date": "2020-01-14", "close": 147.15, "volume": 944731.0}, {"date": "2020-01-15", "close": 147.3, "volume": 800192.0}, {"date": "2020-01-16", "close": 149.02, "volume": 804480.0}, {"date": "2020-01-17", "close": 150.26, "volume": 1058863.0}, {"date": "2020-01-21", "close": 144.37, "volume": 2757179.0}, {"date": "2020-01-22", "close": 144.12, "volume": 1297129.0}, {"date": "2020-01-23", "close": 144.96, "volume": 1863062.0}, {"date": "2020-01-24", "close": 141.02, "volume": 2073428.0}, {"date": "2020-01-27", "close": 138.0, "volume": 2641198.0}, {"date": "2020-01-28", "close": 141.25, "volume": 1958468.0}, {"date": "2020-01-29", "close": 142.61, "volume": 1290673.0}, {"date": "2020-01-30", "close": 143.31, "volume": 1848612.0}, {"date": "2020-01-31", "close": 140.06, "volume": 2070215.0}, {"date": "2020-02-03", "close": 141.48, "volume": 1527564.0}, {"date": "2020-02-04", "close": 147.4, "volume": 1812857.0}, {"date": "2020-02-05", "close": 147.71, "volume": 1872525.0}, {"date": "2020-02-06", "close": 146.22, "volume": 1065851.0}, {"date": "2020-02-07", "close": 144.07, "volume": 1717590.0}, {"date": "2020-02-10", "close": 145.73, "volume": 1169798.0}, {"date": "2020-02-11", "close": 147.19, "volume": 1461280.0}, {"date": "2020-02-12", "close": 150.78, "volume": 1583792.0}, {"date": "2020-02-13", "close": 146.72, "volume": 1933876.0}, {"date": "2020-02-14", "close": 144.9, "volume": 2441278.0}, {"date": "2020-02-18", "close": 144.94, "volume": 2353889.0}, {"date": "2020-02-19", "close": 147.63, "volume": 2018045.0}, {"date": "2020-02-20", "close": 146.84, "volume": 1279602.0}, {"date": "2020-02-21", "close": 143.24, "volume": 1858050.0}, {"date": "2020-02-24", "close": 134.83, "volume": 3197451.0}, {"date": "2020-02-25", "close": 124.08, "volume": 5128449.0}, {"date": "2020-02-26", "close": 120.19, "volume": 4964341.0}, {"date": "2020-02-27", "close": 119.64, "volume": 6958568.0}, {"date": "2020-02-28", "close": 124.0, "volume": 6660793.0}, {"date": "2020-03-02", "close": 122.96, "volume": 6375455.0}, {"date": "2020-03-03", "close": 114.28, "volume": 6796506.0}, {"date": "2020-03-04", "close": 118.33, "volume": 7343706.0}, {"date": "2020-03-05", "close": 110.22, "volume": 6977165.0}, {"date": "2020-03-06", "close": 110.66, "volume": 6790291.0}, {"date": "2020-03-09", "close": 104.19, "volume": 6687359.0}, {"date": "2020-03-10", "close": 109.98, "volume": 5395484.0}, {"date": "2020-03-11", "close": 100.11, "volume": 8901640.0}, {"date": "2020-03-12", "close": 93.71, "volume": 9065674.0}, {"date": "2020-03-13", "close": 95.61, "volume": 8552816.0}, {"date": "2020-03-16", "close": 86.42, "volume": 9327208.0}, {"date": "2020-03-17", "close": 75.24, "volume": 12101620.0}, {"date": "2020-03-18", "close": 63.81, "volume": 25881830.0}, {"date": "2020-03-19", "close": 66.8, "volume": 17497680.0}, {"date": "2020-03-20", "close": 74.58, "volume": 18154670.0}, {"date": "2020-03-23", "close": 70.13, "volume": 12931810.0}, {"date": "2020-03-24", "close": 79.14, "volume": 9113056.0}, {"date": "2020-03-25", "close": 85.25, "volume": 8717945.0}, {"date": "2020-03-26", "close": 82.81, "volume": 10449610.0}, {"date": "2020-03-27", "close": 78.85, "volume": 5749800.0}, {"date": "2020-03-30", "close": 76.16, "volume": 6097793.0}, {"date": "2020-03-31", "close": 74.81, "volume": 5176088.0}, {"date": "2020-04-01", "close": 69.15, "volume": 7651268.0}, {"date": "2020-04-02", "close": 63.0, "volume": 8062657.0}, {"date": "2020-04-03", "close": 59.08, "volume": 10622240.0}, {"date": "2020-04-06", "close": 70.59, "volume": 12186120.0}, {"date": "2020-04-07", "close": 73.82, "volume": 11850380.0}, {"date": "2020-04-08", "close": 82.53, "volume": 9143563.0}, {"date": "2020-04-09", "close": 81.31, "volume": 10342960.0}, {"date": "2020-04-13", "close": 78.09, "volume": 4157842.0}, {"date": "2020-04-14", "close": 82.68, "volume": 6093093.0}, {"date": "2020-04-15", "close": 80.73, "volume": 4822723.0}, {"date": "2020-04-16", "close": 80.39, "volume": 5398754.0}, {"date": "2020-04-17", "close": 84.26, "volume": 5299531.0}, {"date": "2020-04-20", "close": 79.77, "volume": 4155031.0}, {"date": "2020-04-21", "close": 79.9, "volume": 4746956.0}, {"date": "2020-04-22", "close": 80.02, "volume": 3710079.0}, {"date": "2020-04-23", "close": 81.1, "volume": 4540340.0}, {"date": "2020-04-24", "close": 80.71, "volume": 3545323.0}, {"date": "2020-04-27", "close": 85.27, "volume": 5419851.0}, {"date": "2020-04-28", "close": 87.42, "volume": 4210942.0}, {"date": "2020-04-29", "close": 95.99, "volume": 7369508.0}, {"date": "2020-04-30", "close": 90.94, "volume": 5366076.0}, {"date": "2020-05-01", "close": 84.75, "volume": 4234307.0}, {"date": "2020-05-04", "close": 82.58, "volume": 4087134.0}, {"date": "2020-05-05", "close": 83.66, "volume": 3458185.0}, {"date": "2020-05-06", "close": 81.11, "volume": 3013128.0}, {"date": "2020-05-07", "close": 85.98, "volume": 4036189.0}, {"date": "2020-05-08", "close": 87.17, "volume": 4269552.0}, {"date": "2020-05-11", "close": 82.31, "volume": 6832659.0}, {"date": "2020-05-12", "close": 79.33, "volume": 3605479.0}, {"date": "2020-05-13", "close": 75.26, "volume": 4880565.0}, {"date": "2020-05-14", "close": 79.25, "volume": 5425359.0}, {"date": "2020-05-15", "close": 79.76, "volume": 6526946.0}, {"date": "2020-05-18", "close": 93.62, "volume": 11012240.0}, {"date": "2020-05-19", "close": 90.67, "volume": 7090296.0}, {"date": "2020-05-20", "close": 92.68, "volume": 4265676.0}, {"date": "2020-05-21", "close": 91.35, "volume": 3009033.0}, {"date": "2020-05-22", "close": 91.05, "volume": 2259710.0}, {"date": "2020-05-26", "close": 94.92, "volume": 6258418.0}, {"date": "2020-05-27", "close": 97.96, "volume": 5392025.0}, {"date": "2020-05-28", "close": 91.64, "volume": 5203029.0}, {"date": "2020-05-29", "close": 88.5, "volume": 5874442.0}, {"date": "2020-06-01", "close": 95.03, "volume": 5084212.0}, {"date": "2020-06-02", "close": 95.61, "volume": 5470735.0}, {"date": "2020-06-03", "close": 99.9, "volume": 6136335.0}, {"date": "2020-06-04", "close": 104.82, "volume": 6777775.0}, {"date": "2020-06-05", "close": 107.96, "volume": 10069840.0}, {"date": "2020-06-08", "close": 113.14, "volume": 6056216.0}, {"date": "2020-06-09", "close": 107.32, "volume": 4008725.0}, {"date": "2020-06-10", "close": 102.62, "volume": 5641982.0}, {"date": "2020-06-11", "close": 91.44, "volume": 7614102.0}, {"date": "2020-06-12", "close": 92.26, "volume": 7108265.0}, {"date": "2020-06-15", "close": 90.79, "volume": 9052926.0}, {"date": "2020-06-16", "close": 93.99, "volume": 6197188.0}, {"date": "2020-06-17", "close": 91.13, "volume": 4423063.0}, {"date": "2020-06-18", "close": 92.75, "volume": 3746910.0}, {"date": "2020-06-19", "close": 89.68, "volume": 4880572.0}, {"date": "2020-06-22", "close": 90.18, "volume": 4588838.0}, {"date": "2020-06-23", "close": 90.62, "volume": 5829178.0}, {"date": "2020-06-24", "close": 85.0, "volume": 6403929.0}, {"date": "2020-06-25", "close": 84.04, "volume": 5210944.0}, {"date": "2020-06-26", "close": 80.94, "volume": 10150240.0}, {"date": "2020-06-29", "close": 86.6, "volume": 5132982.0}, {"date": "2020-06-30", "close": 85.73, "volume": 4343105.0}, {"date": "2020-07-01", "close": 86.62, "volume": 5708185.0}, {"date": "2020-07-02", "close": 87.8, "volume": 3877406.0}, {"date": "2020-07-06", "close": 89.83, "volume": 3138232.0}, {"date": "2020-07-07", "close": 87.43, "volume": 2993873.0}, {"date": "2020-07-08", "close": 89.99, "volume": 3407632.0}, {"date": "2020-07-09", "close": 86.25, "volume": 5263545.0}, {"date": "2020-07-10", "close": 88.51, "volume": 3246396.0}, {"date": "2020-07-13", "close": 87.5, "volume": 3955135.0}, {"date": "2020-07-14", "close": 87.12, "volume": 3063535.0}, {"date": "2020-07-15", "close": 94.03, "volume": 6761443.0}, {"date": "2020-07-16", "close": 93.11, "volume": 2483978.0}, {"date": "2020-07-17", "close": 91.48, "volume": 2329687.0}, {"date": "2020-07-20", "close": 88.48, "volume": 3052426.0}, {"date": "2020-07-21", "close": 89.96, "volume": 2443338.0}, {"date": "2020-07-22", "close": 90.81, "volume": 1741359.0}, {"date": "2020-07-23", "close": 88.97, "volume": 2564106.0}, {"date": "2020-07-24", "close": 87.5, "volume": 2369546.0}, {"date": "2020-07-27", "close": 86.27, "volume": 2675842.0}, {"date": "2020-07-28", "close": 86.55, "volume": 2105019.0}, {"date": "2020-07-29", "close": 87.14, "volume": 1653673.0}, {"date": "2020-07-30", "close": 85.51, "volume": 2794673.0}, {"date": "2020-07-31", "close": 83.825, "volume": 3922499.0}, {"date": "2020-08-03", "close": 83.52, "volume": 3361965.0}, {"date": "2020-08-04", "close": 86.1, "volume": 2981182.0}, {"date": "2020-08-05", "close": 87.27, "volume": 2200758.0}, {"date": "2020-08-06", "close": 90.39, "volume": 3763776.0}, {"date": "2020-08-07", "close": 93.78, "volume": 4949803.0}, {"date": "2020-08-10", "close": 97.13, "volume": 5863849.0}, {"date": "2020-08-11", "close": 97.01, "volume": 5372175.0}, {"date": "2020-08-12", "close": 96.03, "volume": 3831000.0}, {"date": "2020-08-13", "close": 96.495, "volume": 2158738.0}, {"date": "2020-08-14", "close": 96.01, "volume": 3407036.0}, {"date": "2020-08-17", "close": 95.72, "volume": 2095986.0}, {"date": "2020-08-18", "close": 94.44, "volume": 1718129.0}, {"date": "2020-08-19", "close": 94.0, "volume": 1536862.0}, {"date": "2020-08-20", "close": 94.02, "volume": 2240497.0}, {"date": "2020-08-21", "close": 95.27, "volume": 2069222.0}, {"date": "2020-08-24", "close": 97.89, "volume": 2791726.0}, {"date": "2020-08-25", "close": 98.77, "volume": 2302662.0}, {"date": "2020-08-26", "close": 97.38, "volume": 2158295.0}, {"date": "2020-08-27", "close": 101.79, "volume": 3856863.0}, {"date": "2020-08-28", "close": 106.26, "volume": 3660993.0}, {"date": "2020-08-31", "close": 102.91, "volume": 2881353.0}, {"date": "2020-09-01", "close": 103.09, "volume": 1918168.0}, {"date": "2020-09-02", "close": 104.39, "volume": 2101262.0}, {"date": "2020-09-03", "close": 103.09, "volume": 2956161.0}, {"date": "2020-09-04", "close": 104.82, "volume": 2856159.0}, {"date": "2020-09-08", "close": 103.98, "volume": 2745935.0}, {"date": "2020-09-09", "close": 102.01, "volume": 2630087.0}, {"date": "2020-09-10", "close": 100.38, "volume": 2263060.0}, {"date": "2020-09-11", "close": 99.26, "volume": 2637962.0}, {"date": "2020-09-14", "close": 104.68, "volume": 2729265.0}, {"date": "2020-09-15", "close": 105.39, "volume": 1921960.0}, {"date": "2020-09-16", "close": 107.76, "volume": 3004530.0}, {"date": "2020-09-17", "close": 104.41, "volume": 2763129.0}, {"date": "2020-09-18", "close": 99.88, "volume": 5327653.0}, {"date": "2020-09-21", "close": 93.02, "volume": 4863196.0}, {"date": "2020-09-22", "close": 95.5, "volume": 3605399.0}, {"date": "2020-09-23", "close": 92.94, "volume": 2788335.0}, {"date": "2020-09-24", "close": 91.35, "volume": 4025958.0}, {"date": "2020-09-25", "close": 92.99, "volume": 2318070.0}, {"date": "2020-09-28", "close": 96.0, "volume": 2965384.0}, {"date": "2020-09-29", "close": 93.215, "volume": 2217894.0}, {"date": "2020-09-30", "close": 92.58, "volume": 2921840.0}, {"date": "2020-10-01", "close": 94.35, "volume": 2182134.0}, {"date": "2020-10-02", "close": 95.25, "volume": 2198953.0}, {"date": "2020-10-05", "close": 96.78, "volume": 2153125.0}, {"date": "2020-10-06", "close": 96.92, "volume": 3023232.0}, {"date": "2020-10-07", "close": 99.01, "volume": 1845529.0}, {"date": "2020-10-08", "close": 100.31, "volume": 1799171.0}, {"date": "2020-10-09", "close": 99.34, "volume": 1673778.0}, {"date": "2020-10-12", "close": 100.71, "volume": 2318741.0}, {"date": "2020-10-13", "close": 98.24, "volume": 2738986.0}, {"date": "2020-10-14", "close": 97.07, "volume": 2448558.0}, {"date": "2020-10-15", "close": 97.07, "volume": 1886712.0}, {"date": "2020-10-16", "close": 97.76, "volume": 1707504.0}, {"date": "2020-10-19", "close": 93.94, "volume": 2073616.0}, {"date": "2020-10-20", "close": 96.09, "volume": 1783088.0}, {"date": "2020-10-21", "close": 95.15, "volume": 1512178.0}, {"date": "2020-10-22", "close": 100.82, "volume": 3033640.0}, {"date": "2020-10-23", "close": 101.76, "volume": 2032637.0}, {"date": "2020-10-26", "close": 96.02, "volume": 2912893.0}, {"date": "2020-10-27", "close": 93.46, "volume": 2512042.0}, {"date": "2020-10-28", "close": 89.97, "volume": 4302436.0}, {"date": "2020-10-29", "close": 93.33, "volume": 2728970.0}, {"date": "2020-10-30", "close": 92.88, "volume": 2732358.0}, {"date": "2020-11-02", "close": 92.9, "volume": 2320087.0}, {"date": "2020-11-03", "close": 96.09, "volume": 2658398.0}, {"date": "2020-11-04", "close": 98.04, "volume": 3274487.0}, {"date": "2020-11-05", "close": 100.91, "volume": 3572771.0}, {"date": "2020-11-06", "close": 103.89, "volume": 4167957.0}, {"date": "2020-11-09", "close": 118.3, "volume": 14217330.0}, {"date": "2020-11-10", "close": 118.48, "volume": 4883897.0}, {"date": "2020-11-11", "close": 116.39, "volume": 3846817.0}, {"date": "2020-11-12", "close": 115.34, "volume": 3115329.0}, {"date": "2020-11-13", "close": 120.0, "volume": 2806144.0}, {"date": "2020-11-16", "close": 123.76, "volume": 4596254.0}, {"date": "2020-11-17", "close": 122.78, "volume": 2924367.0}, {"date": "2020-11-18", "close": 120.34, "volume": 2370148.0}, {"date": "2020-11-19", "close": 121.11, "volume": 2034789.0}, {"date": "2020-11-20", "close": 119.28, "volume": 5292167.0}, {"date": "2020-11-23", "close": 123.09, "volume": 2185388.0}, {"date": "2020-11-24", "close": 130.91, "volume": 5307604.0}, {"date": "2020-11-25", "close": 129.22, "volume": 2086576.0}, {"date": "2020-11-27", "close": 128.35, "volume": 1365789.0}, {"date": "2020-11-30", "close": 126.87, "volume": 2094480.0}, {"date": "2020-12-01", "close": 128.52, "volume": 1891690.0}, {"date": "2020-12-02", "close": 128.72, "volume": 1955063.0}, {"date": "2020-12-03", "close": 132.32, "volume": 2693953.0}, {"date": "2020-12-04", "close": 135.61, "volume": 1923206.0}, {"date": "2020-12-07", "close": 132.96, "volume": 1766416.0}, {"date": "2020-12-08", "close": 132.55, "volume": 1552763.0}, {"date": "2020-12-09", "close": 130.47, "volume": 2787239.0}, {"date": "2020-12-10", "close": 131.77, "volume": 1791266.0}, {"date": "2020-12-11", "close": 128.51, "volume": 2171863.0}, {"date": "2020-12-14", "close": 126.62, "volume": 1888963.0}, {"date": "2020-12-15", "close": 130.36, "volume": 1812403.0}, {"date": "2020-12-16", "close": 130.44, "volume": 1752454.0}, {"date": "2020-12-17", "close": 130.29, "volume": 1818381.0}, {"date": "2020-12-18", "close": 128.82, "volume": 3376444.0}, {"date": "2020-12-21", "close": 127.32, "volume": 2187192.0}, {"date": "2020-12-22", "close": 126.26, "volume": 1498541.0}, {"date": "2020-12-23", "close": 128.61, "volume": 1624632.0}, {"date": "2020-12-24", "close": 128.75, "volume": 592067.0}, {"date": "2020-12-28", "close": 128.32, "volume": 1330284.0}, {"date": "2020-12-29", "close": 129.0, "volume": 1685107.0}, {"date": "2020-12-30", "close": 130.47, "volume": 1284661.0}, {"date": "2020-12-31", "close": 131.92, "volume": 1537281.0}, {"date": "2021-01-04", "close": 124.77, "volume": 3992316.0}, {"date": "2021-01-05", "close": 126.09, "volume": 1428925.0}, {"date": "2021-01-06", "close": 129.39, "volume": 2280080.0}, {"date": "2021-01-07", "close": 130.35, "volume": 1910032.0}, {"date": "2021-01-08", "close": 129.69, "volume": 1485477.0}, {"date": "2021-01-11", "close": 128.66, "volume": 1692490.0}, {"date": "2021-01-12", "close": 127.39, "volume": 2928158.0}, {"date": "2021-01-13", "close": 126.51, "volume": 2715009.0}, {"date": "2021-01-14", "close": 128.93, "volume": 1886605.0}, {"date": "2021-01-15", "close": 126.8, "volume": 1698367.0}, {"date": "2021-01-19", "close": 126.86, "volume": 1587263.0}, {"date": "2021-01-20", "close": 126.73, "volume": 1990152.0}, {"date": "2021-01-21", "close": 126.62, "volume": 1771945.0}, {"date": "2021-01-22", "close": 122.9, "volume": 2155253.0}, {"date": "2021-01-25", "close": 119.62, "volume": 4417475.0}, {"date": "2021-01-26", "close": 120.44, "volume": 1966367.0}, {"date": "2021-01-27", "close": 117.47, "volume": 3939606.0}, {"date": "2021-01-28", "close": 120.71, "volume": 3559856.0}, {"date": "2021-01-29", "close": 116.31, "volume": 4896777.0}, {"date": "2021-02-01", "close": 117.75, "volume": 2227410.0}, {"date": "2021-02-02", "close": 122.1, "volume": 2591735.0}, {"date": "2021-02-03", "close": 123.35, "volume": 2256753.0}, {"date": "2021-02-04", "close": 125.45, "volume": 1869230.0}, {"date": "2021-02-05", "close": 129.48, "volume": 2807278.0}, {"date": "2021-02-08", "close": 129.09, "volume": 2187988.0}, {"date": "2021-02-09", "close": 127.05, "volume": 1404124.0}, {"date": "2021-02-10", "close": 126.75, "volume": 1699892.0}, {"date": "2021-02-11", "close": 126.65, "volume": 1929388.0}, {"date": "2021-02-12", "close": 129.48, "volume": 1741073.0}, {"date": "2021-02-16", "close": 130.4, "volume": 2443775.0}, {"date": "2021-02-17", "close": 131.34, "volume": 2906528.0}, {"date": "2021-02-18", "close": 131.98, "volume": 2625496.0}, {"date": "2021-02-19", "close": 136.28, "volume": 2855958.0}, {"date": "2021-02-22", "close": 142.56, "volume": 5314873.0}, {"date": "2021-02-23", "close": 149.55, "volume": 5632769.0}, {"date": "2021-02-24", "close": 157.5, "volume": 5865841.0}, {"date": "2021-02-25", "close": 150.09, "volume": 5147253.0}, {"date": "2021-02-26", "close": 148.07, "volume": 4107630.0}, {"date": "2021-03-01", "close": 148.47, "volume": 2285993.0}, {"date": "2021-03-02", "close": 148.95, "volume": 2893200.0}, {"date": "2021-03-03", "close": 146.31, "volume": 2334317.0}, {"date": "2021-03-04", "close": 144.77, "volume": 4121771.0}, {"date": "2021-03-05", "close": 146.92, "volume": 3040551.0}, {"date": "2021-03-08", "close": 150.44, "volume": 3123708.0}, {"date": "2021-03-09", "close": 147.0, "volume": 2955901.0}, {"date": "2021-03-10", "close": 147.14, "volume": 2262781.0}, {"date": "2021-03-11", "close": 148.83, "volume": 2247279.0}, {"date": "2021-03-12", "close": 150.2, "volume": 1688083.0}, {"date": "2021-03-15", "close": 153.56, "volume": 2565604.0}, {"date": "2021-03-16", "close": 150.63, "volume": 1720086.0}, {"date": "2021-03-17", "close": 155.95, "volume": 2756606.0}, {"date": "2021-03-18", "close": 154.29, "volume": 2840339.0}, {"date": "2021-03-19", "close": 152.28, "volume": 5443993.0}, {"date": "2021-03-22", "close": 151.5, "volume": 2595709.0}, {"date": "2021-03-23", "close": 142.42, "volume": 4233188.0}, {"date": "2021-03-24", "close": 143.28, "volume": 2869497.0}, {"date": "2021-03-25", "close": 146.57, "volume": 2134993.0}, {"date": "2021-03-26", "close": 146.82, "volume": 2726675.0}, {"date": "2021-03-29", "close": 144.6, "volume": 2577968.0}, {"date": "2021-03-30", "close": 148.23, "volume": 2753473.0}, {"date": "2021-03-31", "close": 148.11, "volume": 2352517.0}, {"date": "2021-04-01", "close": 148.27, "volume": 2082479.0}, {"date": "2021-04-05", "close": 150.93, "volume": 2352501.0}, {"date": "2021-04-06", "close": 151.62, "volume": 1754254.0}, {"date": "2021-04-07", "close": 148.81, "volume": 1577138.0}, {"date": "2021-04-08", "close": 149.44, "volume": 1522322.0}, {"date": "2021-04-09", "close": 148.48, "volume": 1602000.0}, {"date": "2021-04-12", "close": 149.35, "volume": 1305933.0}, {"date": "2021-04-13", "close": 148.81, "volume": 1865806.0}, {"date": "2021-04-14", "close": 149.59, "volume": 1676823.0}, {"date": "2021-04-15", "close": 149.18, "volume": 1412698.0}, {"date": "2021-04-16", "close": 148.63, "volume": 2718353.0}, {"date": "2021-04-19", "close": 147.9, "volume": 1209789.0}, {"date": "2021-04-20", "close": 141.97, "volume": 2763302.0}, {"date": "2021-04-21", "close": 144.76, "volume": 2527132.0}, {"date": "2021-04-22", "close": 146.64, "volume": 2251472.0}, {"date": "2021-04-23", "close": 148.36, "volume": 1240794.0}, {"date": "2021-04-26", "close": 148.48, "volume": 1177244.0}, {"date": "2021-04-27", "close": 149.74, "volume": 1570704.0}, {"date": "2021-04-28", "close": 149.45, "volume": 1230123.0}, {"date": "2021-04-29", "close": 151.03, "volume": 1460727.0}, {"date": "2021-04-30", "close": 148.52, "volume": 1759521.0}, {"date": "2021-05-03", "close": 148.89, "volume": 1413483.0}, {"date": "2021-05-04", "close": 147.61, "volume": 1794781.0}, {"date": "2021-05-05", "close": 144.51, "volume": 1854890.0}, {"date": "2021-05-06", "close": 142.59, "volume": 2180456.0}, {"date": "2021-05-07", "close": 146.69, "volume": 2969160.0}, {"date": "2021-05-10", "close": 140.66, "volume": 4140799.0}, {"date": "2021-05-11", "close": 141.71, "volume": 3166657.0}, {"date": "2021-05-12", "close": 135.94, "volume": 2761998.0}, {"date": "2021-05-13", "close": 139.27, "volume": 2364088.0}, {"date": "2021-05-14", "close": 143.29, "volume": 2200314.0}, {"date": "2021-05-17", "close": 139.86, "volume": 1741346.0}, {"date": "2021-05-18", "close": 139.77, "volume": 1518428.0}, {"date": "2021-05-19", "close": 139.43, "volume": 1593277.0}, {"date": "2021-05-20", "close": 138.98, "volume": 2098290.0}, {"date": "2021-05-21", "close": 139.01, "volume": 1846890.0}, {"date": "2021-05-24", "close": 141.89, "volume": 1409639.0}, {"date": "2021-05-25", "close": 142.79, "volume": 1665464.0}, {"date": "2021-05-26", "close": 144.47, "volume": 1440385.0}, {"date": "2021-05-27", "close": 145.84, "volume": 1936522.0}, {"date": "2021-05-28", "close": 143.58, "volume": 1712315.0}, {"date": "2021-06-01", "close": 145.18, "volume": 1688072.0}, {"date": "2021-06-02", "close": 142.63, "volume": 2284627.0}, {"date": "2021-06-03", "close": 140.4, "volume": 1921783.0}, {"date": "2021-06-04", "close": 142.06, "volume": 1651346.0}, {"date": "2021-06-07", "close": 142.48, "volume": 2196321.0}, {"date": "2021-06-08", "close": 145.72, "volume": 1900107.0}, {"date": "2021-06-09", "close": 143.82, "volume": 1540993.0}, {"date": "2021-06-10", "close": 143.97, "volume": 1544913.0}, {"date": "2021-06-11", "close": 143.48, "volume": 1444022.0}, {"date": "2021-06-14", "close": 143.9, "volume": 1245504.0}, {"date": "2021-06-15", "close": 144.11, "volume": 1232252.0}, {"date": "2021-06-16", "close": 143.21, "volume": 1431391.0}, {"date": "2021-06-17", "close": 141.79, "volume": 1579013.0}, {"date": "2021-06-18", "close": 138.83, "volume": 3027210.0}, {"date": "2021-06-21", "close": 142.88, "volume": 2328300.0}, {"date": "2021-06-22", "close": 141.4, "volume": 1637561.0}, {"date": "2021-06-23", "close": 141.1, "volume": 1346306.0}, {"date": "2021-06-24", "close": 140.79, "volume": 1936513.0}, {"date": "2021-06-25", "close": 140.14, "volume": 6295622.0}, {"date": "2021-06-28", "close": 135.87, "volume": 2892139.0}, {"date": "2021-06-29", "close": 135.0, "volume": 1936225.0}, {"date": "2021-06-30", "close": 136.52, "volume": 2222440.0}, {"date": "2021-07-01", "close": 139.24, "volume": 3448546.0}, {"date": "2021-07-02", "close": 141.26, "volume": 2073075.0}, {"date": "2021-07-06", "close": 140.13, "volume": 2464700.0}, {"date": "2021-07-07", "close": 139.61, "volume": 1753207.0}, {"date": "2021-07-08", "close": 137.64, "volume": 2304612.0}, {"date": "2021-07-09", "close": 142.48, "volume": 2119903.0}, {"date": "2021-07-12", "close": 141.77, "volume": 2143187.0}, {"date": "2021-07-13", "close": 138.34, "volume": 1859083.0}, {"date": "2021-07-14", "close": 139.63, "volume": 1845062.0}, {"date": "2021-07-15", "close": 139.53, "volume": 1383820.0}, {"date": "2021-07-16", "close": 135.05, "volume": 1984757.0}, {"date": "2021-07-19", "close": 130.85, "volume": 4067597.0}, {"date": "2021-07-20", "close": 135.03, "volume": 2227328.0}, {"date": "2021-07-21", "close": 140.36, "volume": 2798368.0}, {"date": "2021-07-22", "close": 138.5, "volume": 1755506.0}, {"date": "2021-07-23", "close": 139.18, "volume": 1731637.0}, {"date": "2021-07-26", "close": 142.49, "volume": 1781607.0}, {"date": "2021-07-27", "close": 143.45, "volume": 1668727.0}, {"date": "2021-07-28", "close": 144.57, "volume": 1649296.0}, {"date": "2021-07-29", "close": 147.88, "volume": 2612515.0}, {"date": "2021-07-30", "close": 145.98, "volume": 2115977.0}, {"date": "2021-08-02", "close": 144.87, "volume": 2409833.0}, {"date": "2021-08-03", "close": 142.63, "volume": 2849270.0}, {"date": "2021-08-04", "close": 137.97, "volume": 3217676.0}, {"date": "2021-08-05", "close": 141.72, "volume": 2250464.0}, {"date": "2021-08-06", "close": 141.59, "volume": 2099969.0}, {"date": "2021-08-09", "close": 137.11, "volume": 3075059.0}, {"date": "2021-08-10", "close": 137.99, "volume": 1939020.0}, {"date": "2021-08-11", "close": 138.12, "volume": 1131637.0}, {"date": "2021-08-12", "close": 134.77, "volume": 2238844.0}, {"date": "2021-08-13", "close": 134.38, "volume": 1728136.0}, {"date": "2021-08-16", "close": 133.13, "volume": 1626564.0}, {"date": "2021-08-17", "close": 130.36, "volume": 2292146.0}, {"date": "2021-08-18", "close": 130.0, "volume": 1915403.0}, {"date": "2021-08-19", "close": 130.26, "volume": 2393707.0}, {"date": "2021-08-20", "close": 131.15, "volume": 1761820.0}, {"date": "2021-08-23", "close": 134.15, "volume": 1983043.0}, {"date": "2021-08-24", "close": 136.89, "volume": 1966213.0}, {"date": "2021-08-25", "close": 136.9, "volume": 1357498.0}, {"date": "2021-08-26", "close": 133.67, "volume": 1523917.0}, {"date": "2021-08-27", "close": 136.02, "volume": 1221014.0}, {"date": "2021-08-30", "close": 135.1, "volume": 1477522.0}, {"date": "2021-08-31", "close": 135.14, "volume": 1763197.0}, {"date": "2021-09-01", "close": 134.83, "volume": 1738662.0}, {"date": "2021-09-02", "close": 135.4, "volume": 1072575.0}, {"date": "2021-09-03", "close": 133.0, "volume": 1354785.0}, {"date": "2021-09-07", "close": 134.05, "volume": 1255737.0}, {"date": "2021-09-08", "close": 133.78, "volume": 2281306.0}, {"date": "2021-09-09", "close": 136.09, "volume": 2072706.0}, {"date": "2021-09-10", "close": 135.64, "volume": 1574455.0}, {"date": "2021-09-13", "close": 139.98, "volume": 1923643.0}, {"date": "2021-09-14", "close": 142.34, "volume": 2159366.0}, {"date": "2021-09-15", "close": 144.68, "volume": 3068248.0}, {"date": "2021-09-16", "close": 144.8, "volume": 1966801.0}, {"date": "2021-09-17", "close": 143.9, "volume": 2650198.0}, {"date": "2021-09-20", "close": 142.82, "volume": 2375420.0}, {"date": "2021-09-21", "close": 142.01, "volume": 1707350.0}, {"date": "2021-09-22", "close": 144.4, "volume": 1543099.0}, {"date": "2021-09-23", "close": 149.91, "volume": 2914129.0}, {"date": "2021-09-24", "close": 152.51, "volume": 1881598.0}, {"date": "2021-09-27", "close": 154.32, "volume": 1891006.0}, {"date": "2021-09-28", "close": 153.59, "volume": 2151853.0}, {"date": "2021-09-29", "close": 151.91, "volume": 1535560.0}, {"date": "2021-09-30", "close": 148.09, "volume": 2030902.0}, {"date": "2021-10-01", "close": 155.97, "volume": 4710118.0}, {"date": "2021-10-04", "close": 155.14, "volume": 1860717.0}, {"date": "2021-10-05", "close": 155.44, "volume": 1744908.0}, {"date": "2021-10-06", "close": 155.31, "volume": 1667256.0}, {"date": "2021-10-07", "close": 157.75, "volume": 1861994.0}, {"date": "2021-10-08", "close": 157.09, "volume": 1193933.0}, {"date": "2021-10-11", "close": 156.82, "volume": 1677850.0}, {"date": "2021-10-12", "close": 157.45, "volume": 1995785.0}, {"date": "2021-10-13", "close": 154.62, "volume": 1973149.0}, {"date": "2021-10-14", "close": 155.22, "volume": 1978432.0}, {"date": "2021-10-15", "close": 160.04, "volume": 2801381.0}, {"date": "2021-10-18", "close": 159.21, "volume": 1541852.0}, {"date": "2021-10-19", "close": 155.02, "volume": 2619787.0}, {"date": "2021-10-20", "close": 153.27, "volume": 2402898.0}, {"date": "2021-10-21", "close": 155.65, "volume": 1192894.0}, {"date": "2021-10-22", "close": 154.75, "volume": 996318.0}, {"date": "2021-10-25", "close": 154.79, "volume": 1434282.0}, {"date": "2021-10-26", "close": 156.04, "volume": 1804264.0}, {"date": "2021-10-27", "close": 159.8, "volume": 2100301.0}, {"date": "2021-10-28", "close": 159.97, "volume": 2317612.0}, {"date": "2021-10-29", "close": 160.02, "volume": 2025350.0}, {"date": "2021-11-01", "close": 161.83, "volume": 2178086.0}, {"date": "2021-11-02", "close": 160.06, "volume": 2616123.0}, {"date": "2021-11-03", "close": 164.53, "volume": 3158379.0}, {"date": "2021-11-04", "close": 164.09, "volume": 1863766.0}, {"date": "2021-11-05", "close": 167.61, "volume": 2955557.0}, {"date": "2021-11-08", "close": 168.39, "volume": 2476613.0}, {"date": "2021-11-09", "close": 164.77, "volume": 1774555.0}, {"date": "2021-11-10", "close": 160.99, "volume": 1555026.0}, {"date": "2021-11-11", "close": 156.87, "volume": 1664922.0}, {"date": "2021-11-12", "close": 156.48, "volume": 1914131.0}, {"date": "2021-11-15", "close": 155.68, "volume": 1378623.0}, {"date": "2021-11-16", "close": 153.99, "volume": 2137677.0}, {"date": "2021-11-17", "close": 156.72, "volume": 1965643.0}, {"date": "2021-11-18", "close": 155.73, "volume": 1126849.0}, {"date": "2021-11-19", "close": 154.92, "volume": 1879819.0}, {"date": "2021-11-22", "close": 156.41, "volume": 2269155.0}, {"date": "2021-11-23", "close": 157.44, "volume": 1926847.0}, {"date": "2021-11-24", "close": 157.61, "volume": 1533094.0}, {"date": "2021-11-26", "close": 147.44, "volume": 4264532.0}, {"date": "2021-11-29", "close": 150.77, "volume": 3155282.0}, {"date": "2021-11-30", "close": 147.56, "volume": 3466028.0}, {"date": "2021-12-01", "close": 142.5, "volume": 3200818.0}, {"date": "2021-12-02", "close": 151.12, "volume": 3099022.0}, {"date": "2021-12-03", "close": 149.98, "volume": 3104572.0}, {"date": "2021-12-06", "close": 156.7, "volume": 2421826.0}, {"date": "2021-12-07", "close": 156.53, "volume": 2416568.0}, {"date": "2021-12-08", "close": 157.64, "volume": 1618506.0}, {"date": "2021-12-09", "close": 157.15, "volume": 1103149.0}, {"date": "2021-12-10", "close": 160.81, "volume": 1705555.0}, {"date": "2021-12-13", "close": 153.68, "volume": 2362785.0}, {"date": "2021-12-14", "close": 154.01, "volume": 1548775.0}, {"date": "2021-12-15", "close": 151.18, "volume": 2227965.0}, {"date": "2021-12-16", "close": 150.76, "volume": 2738361.0}, {"date": "2021-12-17", "close": 150.19, "volume": 3599989.0}, {"date": "2021-12-20", "close": 149.68, "volume": 2765697.0}, {"date": "2021-12-21", "close": 158.32, "volume": 2269270.0}, {"date": "2021-12-22", "close": 162.58, "volume": 2000955.0}, {"date": "2021-12-23", "close": 165.19, "volume": 1528875.0}, {"date": "2021-12-27", "close": 166.71, "volume": 1139944.0}, {"date": "2021-12-28", "close": 166.75, "volume": 1297369.0}, {"date": "2021-12-29", "close": 166.55, "volume": 905630.0}, {"date": "2021-12-30", "close": 164.86, "volume": 840916.0}, {"date": "2021-12-31", "close": 165.24, "volume": 902689.0}, {"date": "2022-01-03", "close": 163.91, "volume": 1836948.0}, {"date": "2022-01-04", "close": 168.01, "volume": 2131595.0}, {"date": "2022-01-05", "close": 164.37, "volume": 1656732.0}, {"date": "2022-01-06", "close": 165.22, "volume": 1421790.0}, {"date": "2022-01-07", "close": 166.66, "volume": 1508821.0}, {"date": "2022-01-10", "close": 162.05, "volume": 2228632.0}, {"date": "2022-01-11", "close": 165.2, "volume": 2141150.0}, {"date": "2022-01-12", "close": 164.86, "volume": 1606565.0}, {"date": "2022-01-13", "close": 164.51, "volume": 1619741.0}, {"date": "2022-01-14", "close": 162.8, "volume": 1886383.0}, {"date": "2022-01-18", "close": 159.51, "volume": 2087795.0}, {"date": "2022-01-19", "close": 154.2, "volume": 2396501.0}, {"date": "2022-01-20", "close": 156.7, "volume": 2160377.0}, {"date": "2022-01-21", "close": 156.99, "volume": 4745703.0}, {"date": "2022-01-24", "close": 155.74, "volume": 3537843.0}, {"date": "2022-01-25", "close": 157.03, "volume": 2197205.0}, {"date": "2022-01-26", "close": 158.73, "volume": 2345804.0}, {"date": "2022-01-27", "close": 153.71, "volume": 2184969.0}, {"date": "2022-01-28", "close": 159.38, "volume": 1930432.0}, {"date": "2022-01-31", "close": 161.12, "volume": 1972161.0}, {"date": "2022-02-01", "close": 163.02, "volume": 1755064.0}, {"date": "2022-02-02", "close": 160.87, "volume": 3912465.0}, {"date": "2022-02-03", "close": 162.01, "volume": 2920099.0}, {"date": "2022-02-04", "close": 162.74, "volume": 2204708.0}, {"date": "2022-02-07", "close": 166.04, "volume": 2003352.0}, {"date": "2022-02-08", "close": 171.55, "volume": 2553003.0}, {"date": "2022-02-09", "close": 173.53, "volume": 2100280.0}, {"date": "2022-02-10", "close": 174.68, "volume": 2122073.0}, {"date": "2022-02-11", "close": 169.88, "volume": 2819319.0}, {"date": "2022-02-14", "close": 171.33, "volume": 2675152.0}, {"date": "2022-02-15", "close": 181.2, "volume": 4264781.0}, {"date": "2022-02-16", "close": 183.26, "volume": 3263847.0}, {"date": "2022-02-17", "close": 178.17, "volume": 3356259.0}, {"date": "2022-02-18", "close": 174.92, "volume": 2882441.0}, {"date": "2022-02-22", "close": 173.12, "volume": 2744041.0}, {"date": "2022-02-23", "close": 167.97, "volume": 3494821.0}, {"date": "2022-02-24", "close": 168.75, "volume": 4332662.0}, {"date": "2022-02-25", "close": 174.37, "volume": 2805882.0}, {"date": "2022-02-28", "close": 170.14, "volume": 2574380.0}, {"date": "2022-03-01", "close": 164.91, "volume": 2886118.0}, {"date": "2022-03-02", "close": 168.23, "volume": 2159787.0}, {"date": "2022-03-03", "close": 165.47, "volume": 2444926.0}, {"date": "2022-03-04", "close": 159.28, "volume": 2858565.0}, {"date": "2022-03-07", "close": 148.06, "volume": 3769069.0}, {"date": "2022-03-08", "close": 152.79, "volume": 4939350.0}, {"date": "2022-03-09", "close": 159.47, "volume": 3509843.0}, {"date": "2022-03-10", "close": 162.56, "volume": 2573293.0}, {"date": "2022-03-11", "close": 161.64, "volume": 2316271.0}, {"date": "2022-03-14", "close": 161.76, "volume": 1917647.0}, {"date": "2022-03-15", "close": 166.4, "volume": 2297297.0}, {"date": "2022-03-16", "close": 172.29, "volume": 2300310.0}, {"date": "2022-03-17", "close": 171.24, "volume": 1582325.0}, {"date": "2022-03-18", "close": 171.19, "volume": 3542392.0}, {"date": "2022-03-21", "close": 169.95, "volume": 1770436.0}, {"date": "2022-03-22", "close": 170.57, "volume": 2004139.0}, {"date": "2022-03-23", "close": 167.65, "volume": 2709050.0}, {"date": "2022-03-24", "close": 171.98, "volume": 1795794.0}, {"date": "2022-03-25", "close": 171.52, "volume": 1428091.0}, {"date": "2022-03-28", "close": 171.56, "volume": 1215627.0}, {"date": "2022-03-29", "close": 178.32, "volume": 2201137.0}, {"date": "2022-03-30", "close": 176.45, "volume": 2285208.0}, {"date": "2022-03-31", "close": 175.75, "volume": 2368859.0}, {"date": "2022-04-01", "close": 173.68, "volume": 1900406.0}, {"date": "2022-04-04", "close": 174.65, "volume": 1394902.0}, {"date": "2022-04-05", "close": 174.0, "volume": 1545257.0}, {"date": "2022-04-06", "close": 166.17, "volume": 2180145.0}, {"date": "2022-04-07", "close": 164.66, "volume": 2608678.0}, {"date": "2022-04-08", "close": 163.86, "volume": 1522384.0}, {"date": "2022-04-11", "close": 162.45, "volume": 1402520.0}, {"date": "2022-04-12", "close": 163.24, "volume": 1549813.0}, {"date": "2022-04-13", "close": 175.54, "volume": 3343813.0}, {"date": "2022-04-14", "close": 180.51, "volume": 3631673.0}, {"date": "2022-04-18", "close": 183.15, "volume": 2961141.0}, {"date": "2022-04-19", "close": 188.78, "volume": 2775237.0}, {"date": "2022-04-20", "close": 190.3, "volume": 3500765.0}, {"date": "2022-04-21", "close": 184.17, "volume": 2905571.0}, {"date": "2022-04-22", "close": 179.49, "volume": 1872901.0}, {"date": "2022-04-25", "close": 182.48, "volume": 2368338.0}, {"date": "2022-04-26", "close": 177.25, "volume": 2085142.0}, {"date": "2022-04-27", "close": 180.2, "volume": 1808884.0}, {"date": "2022-04-28", "close": 184.56, "volume": 2337835.0}, {"date": "2022-04-29", "close": 177.52, "volume": 2605463.0}, {"date": "2022-05-02", "close": 178.14, "volume": 2589988.0}, {"date": "2022-05-03", "close": 173.04, "volume": 4135837.0}, {"date": "2022-05-04", "close": 181.24, "volume": 4283883.0}, {"date": "2022-05-05", "close": 177.66, "volume": 3174391.0}, {"date": "2022-05-06", "close": 172.52, "volume": 2764177.0}, {"date": "2022-05-09", "close": 163.85, "volume": 4058540.0}, {"date": "2022-05-10", "close": 168.09, "volume": 2594670.0}, {"date": "2022-05-11", "close": 166.96, "volume": 2973825.0}, {"date": "2022-05-12", "close": 163.34, "volume": 2619605.0}, {"date": "2022-05-13", "close": 166.4, "volume": 2772442.0}, {"date": "2022-05-16", "close": 162.33, "volume": 2367894.0}, {"date": "2022-05-17", "close": 164.86, "volume": 2302548.0}, {"date": "2022-05-18", "close": 154.02, "volume": 3748404.0}, {"date": "2022-05-19", "close": 156.94, "volume": 2228075.0}, {"date": "2022-05-20", "close": 155.23, "volume": 2105866.0}, {"date": "2022-05-23", "close": 157.96, "volume": 1832336.0}, {"date": "2022-05-24", "close": 152.64, "volume": 2303637.0}, {"date": "2022-05-25", "close": 159.55, "volume": 3079793.0}, {"date": "2022-05-26", "close": 170.17, "volume": 3693136.0}, {"date": "2022-05-27", "close": 172.56, "volume": 2387184.0}, {"date": "2022-05-31", "close": 171.58, "volume": 2225038.0}, {"date": "2022-06-01", "close": 170.59, "volume": 1729678.0}, {"date": "2022-06-02", "close": 174.42, "volume": 1749952.0}, {"date": "2022-06-03", "close": 174.65, "volume": 1370333.0}, {"date": "2022-06-06", "close": 177.61, "volume": 1394792.0}, {"date": "2022-06-07", "close": 177.18, "volume": 1336439.0}, {"date": "2022-06-08", "close": 173.19, "volume": 1693578.0}, {"date": "2022-06-09", "close": 167.65, "volume": 1449532.0}, {"date": "2022-06-10", "close": 159.87, "volume": 2736867.0}, {"date": "2022-06-13", "close": 152.1, "volume": 4029935.0}, {"date": "2022-06-14", "close": 152.22, "volume": 2667331.0}, {"date": "2022-06-15", "close": 154.8, "volume": 2051178.0}, {"date": "2022-06-16", "close": 145.16, "volume": 2610864.0}, {"date": "2022-06-17", "close": 145.23, "volume": 3277730.0}, {"date": "2022-06-21", "close": 141.58, "volume": 3357092.0}, {"date": "2022-06-22", "close": 136.46, "volume": 4112937.0}, {"date": "2022-06-23", "close": 133.06, "volume": 3285920.0}, {"date": "2022-06-24", "close": 139.39, "volume": 3076109.0}, {"date": "2022-06-27", "close": 140.19, "volume": 2056474.0}, {"date": "2022-06-28", "close": 138.69, "volume": 2241569.0}, {"date": "2022-06-29", "close": 137.73, "volume": 2621595.0}, {"date": "2022-06-30", "close": 136.01, "volume": 3379238.0}, {"date": "2022-07-01", "close": 139.18, "volume": 2039948.0}, {"date": "2022-07-05", "close": 138.69, "volume": 2367125.0}, {"date": "2022-07-06", "close": 135.65, "volume": 1880513.0}, {"date": "2022-07-07", "close": 138.68, "volume": 2017207.0}, {"date": "2022-07-08", "close": 137.8, "volume": 1631468.0}, {"date": "2022-07-11", "close": 137.76, "volume": 2161695.0}, {"date": "2022-07-12", "close": 139.12, "volume": 1691720.0}, {"date": "2022-07-13", "close": 140.8, "volume": 2337111.0}, {"date": "2022-07-14", "close": 140.78, "volume": 2398105.0}, {"date": "2022-07-15", "close": 143.35, "volume": 2072306.0}, {"date": "2022-07-18", "close": 144.59, "volume": 2028528.0}, {"date": "2022-07-19", "close": 150.92, "volume": 2531118.0}, {"date": "2022-07-20", "close": 152.6, "volume": 1932187.0}, {"date": "2022-07-21", "close": 151.0, "volume": 1777393.0}, {"date": "2022-07-22", "close": 150.91, "volume": 2259718.0}, {"date": "2022-07-25", "close": 152.99, "volume": 1543426.0}, {"date": "2022-07-26", "close": 151.04, "volume": 2032499.0}, {"date": "2022-07-27", "close": 157.6, "volume": 2660068.0}, {"date": "2022-07-28", "close": 158.09, "volume": 1708600.0}, {"date": "2022-07-29", "close": 158.82, "volume": 1936997.0}, {"date": "2022-08-01", "close": 159.57, "volume": 2051039.0}, {"date": "2022-08-02", "close": 158.24, "volume": 3113990.0}, {"date": "2022-08-03", "close": 159.34, "volume": 1791261.0}, {"date": "2022-08-04", "close": 158.99, "volume": 1337614.0}, {"date": "2022-08-05", "close": 157.01, "volume": 2146103.0}, {"date": "2022-08-08", "close": 158.27, "volume": 1445225.0}, {"date": "2022-08-09", "close": 158.79, "volume": 1499520.0}, {"date": "2022-08-10", "close": 161.24, "volume": 1480640.0}, {"date": "2022-08-11", "close": 161.13, "volume": 1324353.0}, {"date": "2022-08-12", "close": 164.07, "volume": 1610288.0}, {"date": "2022-08-15", "close": 163.18, "volume": 1305098.0}, {"date": "2022-08-16", "close": 166.24, "volume": 1869729.0}, {"date": "2022-08-17", "close": 163.57, "volume": 1452119.0}, {"date": "2022-08-18", "close": 165.05, "volume": 1093220.0}, {"date": "2022-08-19", "close": 161.38, "volume": 1401917.0}, {"date": "2022-08-22", "close": 157.92, "volume": 1417908.0}, {"date": "2022-08-23", "close": 158.64, "volume": 1423884.0}, {"date": "2022-08-24", "close": 159.93, "volume": 1892354.0}, {"date": "2022-08-25", "close": 162.67, "volume": 1274210.0}, {"date": "2022-08-26", "close": 156.69, "volume": 1747946.0}, {"date": "2022-08-29", "close": 155.72, "volume": 1555541.0}, {"date": "2022-08-30", "close": 153.34, "volume": 1987559.0}, {"date": "2022-08-31", "close": 153.74, "volume": 2241895.0}, {"date": "2022-09-01", "close": 153.95, "volume": 2297028.0}, {"date": "2022-09-02", "close": 154.23, "volume": 1855031.0}, {"date": "2022-09-06", "close": 152.37, "volume": 1680874.0}, {"date": "2022-09-07", "close": 157.6, "volume": 2240870.0}, {"date": "2022-09-08", "close": 159.4, "volume": 1690789.0}, {"date": "2022-09-09", "close": 162.36, "volume": 1392597.0}, {"date": "2022-09-12", "close": 163.78, "volume": 1602109.0}, {"date": "2022-09-13", "close": 157.88, "volume": 2260998.0}, {"date": "2022-09-14", "close": 162.54, "volume": 1789987.0}, {"date": "2022-09-15", "close": 162.51, "volume": 1862684.0}, {"date": "2022-09-16", "close": 154.92, "volume": 3370094.0}, {"date": "2022-09-19", "close": 157.36, "volume": 1972724.0}, {"date": "2022-09-20", "close": 157.01, "volume": 2102928.0}, {"date": "2022-09-21", "close": 148.17, "volume": 3281218.0}, {"date": "2022-09-22", "close": 140.11, "volume": 3542469.0}, {"date": "2022-09-23", "close": 137.48, "volume": 2414647.0}, {"date": "2022-09-26", "close": 136.22, "volume": 1946866.0}, {"date": "2022-09-27", "close": 138.68, "volume": 2251293.0}, {"date": "2022-09-28", "close": 143.82, "volume": 2085080.0}, {"date": "2022-09-29", "close": 140.51, "volume": 1870989.0}, {"date": "2022-09-30", "close": 140.14, "volume": 2100902.0}, {"date": "2022-10-03", "close": 140.8, "volume": 2107014.0}, {"date": "2022-10-04", "close": 147.56, "volume": 2128578.0}, {"date": "2022-10-05", "close": 147.18, "volume": 1488986.0}, {"date": "2022-10-06", "close": 144.07, "volume": 1653332.0}, {"date": "2022-10-07", "close": 141.5, "volume": 2409116.0}, {"date": "2022-10-10", "close": 140.5, "volume": 1509102.0}, {"date": "2022-10-11", "close": 138.79, "volume": 1873949.0}, {"date": "2022-10-12", "close": 141.87, "volume": 1855585.0}, {"date": "2022-10-13", "close": 143.22, "volume": 2398525.0}, {"date": "2022-10-14", "close": 143.53, "volume": 2076119.0}, {"date": "2022-10-17", "close": 147.85, "volume": 2060027.0}, {"date": "2022-10-18", "close": 149.99, "volume": 1871064.0}, {"date": "2022-10-19", "close": 149.99, "volume": 1173848.0}, {"date": "2022-10-20", "close": 147.52, "volume": 1408199.0}, {"date": "2022-10-21", "close": 153.49, "volume": 2339520.0}, {"date": "2022-10-24", "close": 154.98, "volume": 1967933.0}, {"date": "2022-10-25", "close": 155.43, "volume": 1697073.0}, {"date": "2022-10-26", "close": 155.04, "volume": 2464610.0}, {"date": "2022-10-27", "close": 156.25, "volume": 1624726.0}, {"date": "2022-10-28", "close": 159.65, "volume": 1796967.0}, {"date": "2022-10-31", "close": 160.11, "volume": 2492983.0}, {"date": "2022-11-01", "close": 160.07, "volume": 1573557.0}, {"date": "2022-11-02", "close": 152.99, "volume": 2596944.0}, {"date": "2022-11-03", "close": 146.48, "volume": 2929797.0}, {"date": "2022-11-04", "close": 148.96, "volume": 3342959.0}, {"date": "2022-11-07", "close": 148.35, "volume": 2039645.0}, {"date": "2022-11-08", "close": 150.5, "volume": 1760334.0}, {"date": "2022-11-09", "close": 149.57, "volume": 2136462.0}, {"date": "2022-11-10", "close": 157.98, "volume": 2421929.0}, {"date": "2022-11-11", "close": 163.78, "volume": 2634540.0}, {"date": "2022-11-14", "close": 159.53, "volume": 2082586.0}, {"date": "2022-11-15", "close": 161.77, "volume": 2003520.0}, {"date": "2022-11-16", "close": 161.6, "volume": 2063543.0}, {"date": "2022-11-17", "close": 159.97, "volume": 1647271.0}, {"date": "2022-11-18", "close": 161.71, "volume": 1864895.0}, {"date": "2022-11-21", "close": 160.53, "volume": 1322143.0}, {"date": "2022-11-22", "close": 162.94, "volume": 1508789.0}, {"date": "2022-11-23", "close": 161.48, "volume": 1455727.0}, {"date": "2022-11-25", "close": 162.53, "volume": 918743.0}, {"date": "2022-11-28", "close": 158.89, "volume": 1856367.0}, {"date": "2022-11-29", "close": 161.26, "volume": 1824563.0}, {"date": "2022-11-30", "close": 165.35, "volume": 2662851.0}, {"date": "2022-12-01", "close": 165.19, "volume": 1874439.0}, {"date": "2022-12-02", "close": 165.63, "volume": 1419335.0}, {"date": "2022-12-05", "close": 162.04, "volume": 2180076.0}, {"date": "2022-12-06", "close": 160.47, "volume": 1898244.0}, {"date": "2022-12-07", "close": 157.28, "volume": 2199606.0}, {"date": "2022-12-08", "close": 160.66, "volume": 1849604.0}, {"date": "2022-12-09", "close": 161.16, "volume": 1264138.0}, {"date": "2022-12-12", "close": 163.17, "volume": 1554547.0}, {"date": "2022-12-13", "close": 163.12, "volume": 2177724.0}, {"date": "2022-12-14", "close": 159.33, "volume": 2464741.0}, {"date": "2022-12-15", "close": 155.41, "volume": 2517749.0}, {"date": "2022-12-16", "close": 153.79, "volume": 4943541.0}, {"date": "2022-12-19", "close": 151.37, "volume": 2019632.0}, {"date": "2022-12-20", "close": 150.41, "volume": 1675450.0}, {"date": "2022-12-21", "close": 148.75, "volume": 2284481.0}, {"date": "2022-12-22", "close": 147.22, "volume": 1837689.0}, {"date": "2022-12-23", "close": 148.58, "volume": 1067627.0}, {"date": "2022-12-27", "close": 148.35, "volume": 1349955.0}, {"date": "2022-12-28", "close": 145.6, "volume": 1321584.0}, {"date": "2022-12-29", "close": 147.97, "volume": 1431888.0}, {"date": "2022-12-30", "close": 148.89, "volume": 1542129.0}, {"date": "2023-01-03", "close": 147.75, "volume": 1686198.0}, {"date": "2023-01-04", "close": 149.86, "volume": 1731266.0}, {"date": "2023-01-05", "close": 148.88, "volume": 1542375.0}, {"date": "2023-01-06", "close": 153.38, "volume": 1588966.0}, {"date": "2023-01-09", "close": 152.53, "volume": 1864551.0}, {"date": "2023-01-10", "close": 153.16, "volume": 1275249.0}, {"date": "2023-01-11", "close": 158.47, "volume": 1712693.0}, {"date": "2023-01-12", "close": 159.99, "volume": 1627054.0}, {"date": "2023-01-13", "close": 161.78, "volume": 1532615.0}, {"date": "2023-01-17", "close": 160.99, "volume": 2570481.0}, {"date": "2023-01-18", "close": 159.79, "volume": 2188004.0}, {"date": "2023-01-19", "close": 161.03, "volume": 2184894.0}, {"date": "2023-01-20", "close": 166.91, "volume": 2330283.0}, {"date": "2023-01-23", "close": 169.02, "volume": 2585452.0}, {"date": "2023-01-24", "close": 169.63, "volume": 1645133.0}, {"date": "2023-01-25", "close": 172.33, "volume": 1881588.0}, {"date": "2023-01-26", "close": 174.58, "volume": 1620137.0}, {"date": "2023-01-27", "close": 174.33, "volume": 1637044.0}, {"date": "2023-01-30", "close": 171.2, "volume": 2041967.0}, {"date": "2023-01-31", "close": 174.18, "volume": 1329080.0}, {"date": "2023-02-01", "close": 175.36, "volume": 1456267.0}, {"date": "2023-02-02", "close": 176.17, "volume": 1145476.0}, {"date": "2023-02-03", "close": 174.43, "volume": 1504506.0}, {"date": "2023-02-06", "close": 172.32, "volume": 1485882.0}, {"date": "2023-02-07", "close": 175.42, "volume": 1808863.0}, {"date": "2023-02-08", "close": 174.01, "volume": 1520221.0}, {"date": "2023-02-09", "close": 174.9, "volume": 1525374.0}, {"date": "2023-02-10", "close": 171.37, "volume": 1544692.0}, {"date": "2023-02-13", "close": 174.37, "volume": 1995357.0}, {"date": "2023-02-14", "close": 181.27, "volume": 3366209.0}, {"date": "2023-02-15", "close": 180.59, "volume": 2563243.0}, {"date": "2023-02-16", "close": 175.79, "volume": 2277920.0}, {"date": "2023-02-17", "close": 172.52, "volume": 1890043.0}, {"date": "2023-02-21", "close": 170.68, "volume": 1817835.0}, {"date": "2023-02-22", "close": 170.59, "volume": 1250459.0}, {"date": "2023-02-23", "close": 171.94, "volume": 1382673.0}, {"date": "2023-02-24", "close": 170.33, "volume": 1642378.0}, {"date": "2023-02-27", "close": 169.61, "volume": 1543050.0}, {"date": "2023-02-28", "close": 169.24, "volume": 2709689.0}, {"date": "2023-03-01", "close": 169.44, "volume": 1799578.0}, {"date": "2023-03-02", "close": 170.9, "volume": 1254290.0}, {"date": "2023-03-03", "close": 173.07, "volume": 1406475.0}, {"date": "2023-03-06", "close": 175.12, "volume": 2136106.0}, {"date": "2023-03-07", "close": 173.57, "volume": 1436244.0}, {"date": "2023-03-08", "close": 173.44, "volume": 1184562.0}, {"date": "2023-03-09", "close": 167.73, "volume": 1870970.0}, {"date": "2023-03-10", "close": 164.53, "volume": 1710771.0}, {"date": "2023-03-13", "close": 160.56, "volume": 2394711.0}, {"date": "2023-03-14", "close": 162.69, "volume": 1901294.0}, {"date": "2023-03-15", "close": 158.33, "volume": 2757734.0}, {"date": "2023-03-16", "close": 161.13, "volume": 1886979.0}, {"date": "2023-03-17", "close": 158.77, "volume": 2480163.0}, {"date": "2023-03-20", "close": 163.04, "volume": 2342738.0}, {"date": "2023-03-21", "close": 167.76, "volume": 2327800.0}, {"date": "2023-03-22", "close": 163.21, "volume": 2397638.0}, {"date": "2023-03-23", "close": 159.98, "volume": 2423288.0}, {"date": "2023-03-24", "close": 156.56, "volume": 2510668.0}, {"date": "2023-03-27", "close": 156.58, "volume": 1637479.0}, {"date": "2023-03-28", "close": 158.98, "volume": 1825970.0}, {"date": "2023-03-29", "close": 162.13, "volume": 1752201.0}, {"date": "2023-03-30", "close": 162.67, "volume": 1175805.0}, {"date": "2023-03-31", "close": 166.04, "volume": 1514268.0}, {"date": "2023-04-03", "close": 164.46, "volume": 1533033.0}, {"date": "2023-04-04", "close": 164.38, "volume": 1200746.0}, {"date": "2023-04-05", "close": 162.56, "volume": 1380117.0}, {"date": "2023-04-06", "close": 163.05, "volume": 1092351.0}, {"date": "2023-04-10", "close": 162.79, "volume": 1256558.0}, {"date": "2023-04-11", "close": 163.88, "volume": 1204103.0}, {"date": "2023-04-12", "close": 161.47, "volume": 1370642.0}, {"date": "2023-04-13", "close": 165.5, "volume": 1569685.0}, {"date": "2023-04-14", "close": 168.1, "volume": 1736450.0}, {"date": "2023-04-17", "close": 169.75, "volume": 1221218.0}, {"date": "2023-04-18", "close": 173.66, "volume": 1867701.0}, {"date": "2023-04-19", "close": 173.71, "volume": 1430411.0}, {"date": "2023-04-20", "close": 173.76, "volume": 2001673.0}, {"date": "2023-04-21", "close": 174.41, "volume": 1321101.0}, {"date": "2023-04-24", "close": 174.33, "volume": 1146863.0}, {"date": "2023-04-25", "close": 172.86, "volume": 2226257.0}, {"date": "2023-04-26", "close": 165.12, "volume": 3087416.0}, {"date": "2023-04-27", "close": 165.39, "volume": 2105946.0}, {"date": "2023-04-28", "close": 169.34, "volume": 1646008.0}, {"date": "2023-05-01", "close": 170.14, "volume": 1928689.0}, {"date": "2023-05-02", "close": 178.61, "volume": 3821345.0}, {"date": "2023-05-03", "close": 178.45, "volume": 2378525.0}, {"date": "2023-05-04", "close": 176.48, "volume": 2090078.0}, {"date": "2023-05-05", "close": 176.57, "volume": 1638349.0}, {"date": "2023-05-08", "close": 177.95, "volume": 1244935.0}, {"date": "2023-05-09", "close": 178.99, "volume": 1400205.0}, {"date": "2023-05-10", "close": 175.63, "volume": 2198592.0}, {"date": "2023-05-11", "close": 174.49, "volume": 1447963.0}, {"date": "2023-05-12", "close": 174.1, "volume": 1053129.0}, {"date": "2023-05-15", "close": 175.5, "volume": 975755.0}, {"date": "2023-05-16", "close": 174.57, "volume": 1119036.0}, {"date": "2023-05-17", "close": 177.11, "volume": 1073794.0}, {"date": "2023-05-18", "close": 181.04, "volume": 1344527.0}, {"date": "2023-05-19", "close": 178.43, "volume": 1227321.0}, {"date": "2023-05-22", "close": 174.68, "volume": 1715395.0}, {"date": "2023-05-23", "close": 169.54, "volume": 2605853.0}, {"date": "2023-05-24", "close": 168.25, "volume": 1618983.0}, {"date": "2023-05-25", "close": 171.66, "volume": 1619172.0}, {"date": "2023-05-26", "close": 171.76, "volume": 1390016.0}, {"date": "2023-05-30", "close": 169.09, "volume": 1037450.0}, {"date": "2023-05-31", "close": 167.79, "volume": 2088720.0}, {"date": "2023-06-01", "close": 171.14, "volume": 1791567.0}, {"date": "2023-06-02", "close": 177.22, "volume": 1652956.0}, {"date": "2023-06-05", "close": 177.22, "volume": 1712949.0}, {"date": "2023-06-06", "close": 180.9, "volume": 1622097.0}, {"date": "2023-06-07", "close": 177.25, "volume": 1791292.0}, {"date": "2023-06-08", "close": 178.48, "volume": 1182580.0}, {"date": "2023-06-09", "close": 179.01, "volume": 1377766.0}, {"date": "2023-06-12", "close": 180.94, "volume": 1324712.0}, {"date": "2023-06-13", "close": 181.41, "volume": 1179247.0}, {"date": "2023-06-14", "close": 181.46, "volume": 1603648.0}, {"date": "2023-06-15", "close": 176.68, "volume": 3526617.0}, {"date": "2023-06-16", "close": 176.36, "volume": 4719571.0}, {"date": "2023-06-20", "close": 173.79, "volume": 1529486.0}, {"date": "2023-06-21", "close": 176.12, "volume": 1867790.0}, {"date": "2023-06-22", "close": 175.685, "volume": 1163231.0}, {"date": "2023-06-23", "close": 171.45, "volume": 2099414.0}, {"date": "2023-06-26", "close": 171.51, "volume": 1525757.0}, {"date": "2023-06-27", "close": 177.31, "volume": 1442151.0}, {"date": "2023-06-28", "close": 177.66, "volume": 1235378.0}, {"date": "2023-06-29", "close": 181.27, "volume": 1716157.0}, {"date": "2023-06-30", "close": 183.69, "volume": 1696080.0}, {"date": "2023-07-03", "close": 184.23, "volume": 1152402.0}, {"date": "2023-07-05", "close": 182.12, "volume": 1572992.0}, {"date": "2023-07-06", "close": 182.04, "volume": 1358085.0}, {"date": "2023-07-07", "close": 185.66, "volume": 1904473.0}, {"date": "2023-07-10", "close": 190.94, "volume": 1912097.0}, {"date": "2023-07-11", "close": 191.26, "volume": 1941870.0}, {"date": "2023-07-12", "close": 190.01, "volume": 1944935.0}, {"date": "2023-07-13", "close": 191.48, "volume": 1346967.0}, {"date": "2023-07-14", "close": 189.39, "volume": 1817420.0}, {"date": "2023-07-17", "close": 191.29, "volume": 1422791.0}, {"date": "2023-07-18", "close": 193.66, "volume": 1422671.0}, {"date": "2023-07-19", "close": 190.21, "volume": 1952004.0}, {"date": "2023-07-20", "close": 191.48, "volume": 1547663.0}, {"date": "2023-07-21", "close": 194.9, "volume": 6638568.0}, {"date": "2023-07-24", "close": 194.27, "volume": 1793831.0}, {"date": "2023-07-25", "close": 194.83, "volume": 2261350.0}, {"date": "2023-07-26", "close": 193.73, "volume": 3471403.0}, {"date": "2023-07-27", "close": 195.75, "volume": 2482033.0}, {"date": "2023-07-28", "close": 199.61, "volume": 1503354.0}, {"date": "2023-07-31", "close": 201.81, "volume": 2734284.0}, {"date": "2023-08-01", "close": 204.74, "volume": 2935297.0}, {"date": "2023-08-02", "close": 203.51, "volume": 2882419.0}, {"date": "2023-08-03", "close": 200.85, "volume": 3288771.0}, {"date": "2023-08-04", "close": 202.98, "volume": 2649970.0}, {"date": "2023-08-07", "close": 204.7, "volume": 1540627.0}, {"date": "2023-08-08", "close": 206.46, "volume": 2506968.0}, {"date": "2023-08-09", "close": 206.12, "volume": 2040112.0}, {"date": "2023-08-10", "close": 208.39, "volume": 3442550.0}, {"date": "2023-08-11", "close": 208.51, "volume": 1702022.0}, {"date": "2023-08-14", "close": 206.84, "volume": 2477113.0}, {"date": "2023-08-15", "close": 206.0, "volume": 2042523.0}, {"date": "2023-08-16", "close": 206.48, "volume": 1770353.0}, {"date": "2023-08-17", "close": 202.33, "volume": 2775078.0}, {"date": "2023-08-18", "close": 202.09, "volume": 1781693.0}, {"date": "2023-08-21", "close": 199.81, "volume": 2210811.0}, {"date": "2023-08-22", "close": 203.95, "volume": 3170957.0}, {"date": "2023-08-23", "close": 203.25, "volume": 1509408.0}, {"date": "2023-08-24", "close": 198.79, "volume": 1903167.0}, {"date": "2023-08-25", "close": 199.79, "volume": 1510423.0}, {"date": "2023-08-28", "close": 202.53, "volume": 1062152.0}, {"date": "2023-08-29", "close": 206.15, "volume": 1189525.0}, {"date": "2023-08-30", "close": 205.35, "volume": 1098526.0}, {"date": "2023-08-31", "close": 203.51, "volume": 1321173.0}, {"date": "2023-09-01", "close": 205.82, "volume": 1085953.0}, {"date": "2023-09-05", "close": 201.03, "volume": 1989042.0}, {"date": "2023-09-06", "close": 202.42, "volume": 1487270.0}, {"date": "2023-09-07", "close": 199.87, "volume": 1847366.0}, {"date": "2023-09-08", "close": 205.45, "volume": 1753495.0}, {"date": "2023-09-11", "close": 204.16, "volume": 1715766.0}, {"date": "2023-09-12", "close": 203.8, "volume": 1399622.0}, {"date": "2023-09-13", "close": 200.23, "volume": 1676206.0}, {"date": "2023-09-14", "close": 204.21, "volume": 1729309.0}, {"date": "2023-09-15", "close": 203.16, "volume": 3899862.0}, {"date": "2023-09-18", "close": 200.68, "volume": 1700782.0}, {"date": "2023-09-19", "close": 198.54, "volume": 2356298.0}, {"date": "2023-09-20", "close": 199.86, "volume": 1499985.0}, {"date": "2023-09-21", "close": 195.17, "volume": 1730860.0}, {"date": "2023-09-22", "close": 194.36, "volume": 1374984.0}, {"date": "2023-09-25", "close": 192.93, "volume": 2141546.0}, {"date": "2023-09-26", "close": 191.76, "volume": 2188709.0}, {"date": "2023-09-27", "close": 193.88, "volume": 2283972.0}, {"date": "2023-09-28", "close": 199.55, "volume": 1786747.0}, {"date": "2023-09-29", "close": 196.56, "volume": 1764522.0}, {"date": "2023-10-02", "close": 193.75, "volume": 1640754.0}, {"date": "2023-10-03", "close": 190.39, "volume": 1650450.0}, {"date": "2023-10-04", "close": 194.82, "volume": 2282580.0}, {"date": "2023-10-05", "close": 194.77, "volume": 1582735.0}, {"date": "2023-10-06", "close": 195.98, "volume": 1735822.0}, {"date": "2023-10-09", "close": 194.43, "volume": 1615370.0}, {"date": "2023-10-10", "close": 198.46, "volume": 1691908.0}, {"date": "2023-10-11", "close": 198.27, "volume": 1379221.0}, {"date": "2023-10-12", "close": 197.8, "volume": 1397750.0}, {"date": "2023-10-13", "close": 192.93, "volume": 1531293.0}, {"date": "2023-10-16", "close": 197.04, "volume": 1382589.0}, {"date": "2023-10-17", "close": 197.51, "volume": 1230886.0}, {"date": "2023-10-18", "close": 194.4, "volume": 1255989.0}, {"date": "2023-10-19", "close": 192.31, "volume": 1770813.0}, {"date": "2023-10-20", "close": 187.97, "volume": 2367811.0}, {"date": "2023-10-23", "close": 188.64, "volume": 1848318.0}, {"date": "2023-10-24", "close": 190.14, "volume": 1810178.0}, {"date": "2023-10-25", "close": 188.43, "volume": 1784845.0}, {"date": "2023-10-26", "close": 186.45, "volume": 1528088.0}, {"date": "2023-10-27", "close": 185.265, "volume": 1282336.0}, {"date": "2023-10-30", "close": 188.09, "volume": 1485116.0}, {"date": "2023-10-31", "close": 188.56, "volume": 1233984.0}, {"date": "2023-11-01", "close": 188.8, "volume": 2313664.0}, {"date": "2023-11-02", "close": 185.7, "volume": 3054268.0}, {"date": "2023-11-03", "close": 191.3, "volume": 1746126.0}, {"date": "2023-11-06", "close": 191.16, "volume": 1543671.0}, {"date": "2023-11-07", "close": 194.5, "volume": 2057263.0}, {"date": "2023-11-08", "close": 192.58, "volume": 1511455.0}, {"date": "2023-11-09", "close": 194.39, "volume": 1490200.0}, {"date": "2023-11-10", "close": 197.6, "volume": 1165685.0}, {"date": "2023-11-13", "close": 197.71, "volume": 1075611.0}, {"date": "2023-11-14", "close": 202.36, "volume": 1853393.0}, {"date": "2023-11-15", "close": 201.17, "volume": 1516215.0}, {"date": "2023-11-16", "close": 203.68, "volume": 1284232.0}, {"date": "2023-11-17", "close": 205.77, "volume": 1295254.0}, {"date": "2023-11-20", "close": 206.96, "volume": 1292773.0}, {"date": "2023-11-21", "close": 207.19, "volume": 1109896.0}, {"date": "2023-11-22", "close": 209.95, "volume": 1241233.0}, {"date": "2023-11-24", "close": 208.93, "volume": 710232.0}, {"date": "2023-11-27", "close": 207.51, "volume": 1544543.0}, {"date": "2023-11-28", "close": 204.66, "volume": 1345388.0}, {"date": "2023-11-29", "close": 202.48, "volume": 1296077.0}, {"date": "2023-11-30", "close": 202.7, "volume": 1385737.0}, {"date": "2023-12-01", "close": 209.28, "volume": 1474990.0}, {"date": "2023-12-04", "close": 209.61, "volume": 1462675.0}, {"date": "2023-12-05", "close": 202.71, "volume": 1539500.0}, {"date": "2023-12-06", "close": 204.78, "volume": 1196505.0}, {"date": "2023-12-07", "close": 208.03, "volume": 1248676.0}, {"date": "2023-12-08", "close": 209.4, "volume": 1276280.0}, {"date": "2023-12-11", "close": 216.48, "volume": 2065618.0}, {"date": "2023-12-12", "close": 216.87, "volume": 1546341.0}, {"date": "2023-12-13", "close": 218.07, "volume": 1556600.0}, {"date": "2023-12-14", "close": 220.09, "volume": 1729192.0}, {"date": "2023-12-15", "close": 221.14, "volume": 3845043.0}, {"date": "2023-12-18", "close": 222.12, "volume": 1440185.0}, {"date": "2023-12-19", "close": 221.39, "volume": 1525298.0}, {"date": "2023-12-20", "close": 216.72, "volume": 1874575.0}, {"date": "2023-12-21", "close": 221.84, "volume": 1214561.0}, {"date": "2023-12-22", "close": 222.62, "volume": 994960.0}, {"date": "2023-12-26", "close": 223.45, "volume": 1118569.0}, {"date": "2023-12-27", "close": 224.44, "volume": 1329742.0}, {"date": "2023-12-28", "close": 224.08, "volume": 970966.0}, {"date": "2023-12-29", "close": 225.51, "volume": 2008659.0}, {"date": "2024-01-02", "close": 221.84, "volume": 1524791.0}, {"date": "2024-01-03", "close": 219.04, "volume": 1299881.0}, {"date": "2024-01-04", "close": 220.02, "volume": 1238784.0}, {"date": "2024-01-05", "close": 222.42, "volume": 1005249.0}, {"date": "2024-01-08", "close": 228.23, "volume": 1690687.0}, {"date": "2024-01-09", "close": 226.48, "volume": 1358349.0}, {"date": "2024-01-10", "close": 226.77, "volume": 1225339.0}, {"date": "2024-01-11", "close": 226.98, "volume": 1176052.0}, {"date": "2024-01-12", "close": 225.5, "volume": 758958.0}, {"date": "2024-01-16", "close": 226.34, "volume": 1108052.0}, {"date": "2024-01-17", "close": 227.7, "volume": 1248730.0}, {"date": "2024-01-18", "close": 232.68, "volume": 2209810.0}, {"date": "2024-01-19", "close": 233.67, "volume": 1885255.0}, {"date": "2024-01-22", "close": 237.38, "volume": 1552297.0}, {"date": "2024-01-23", "close": 237.1, "volume": 1268751.0}, {"date": "2024-01-24", "close": 237.87, "volume": 1239403.0}, {"date": "2024-01-25", "close": 242.52, "volume": 1594268.0}, {"date": "2024-01-26", "close": 241.6, "volume": 1118996.0}, {"date": "2024-01-29", "close": 242.13, "volume": 1302970.0}, {"date": "2024-01-30", "close": 243.19, "volume": 1059861.0}, {"date": "2024-01-31", "close": 239.73, "volume": 1181240.0}, {"date": "2024-02-01", "close": 243.67, "volume": 1191016.0}, {"date": "2024-02-02", "close": 245.12, "volume": 1222339.0}, {"date": "2024-02-05", "close": 244.23, "volume": 1338286.0}, {"date": "2024-02-06", "close": 244.76, "volume": 1471497.0}, {"date": "2024-02-07", "close": 247.94, "volume": 1046799.0}, {"date": "2024-02-08", "close": 249.58, "volume": 1030919.0}, {"date": "2024-02-09", "close": 247.02, "volume": 1479755.0}, {"date": "2024-02-12", "close": 248.84, "volume": 1429926.0}, {"date": "2024-02-13", "close": 234.94, "volume": 3110216.0}, {"date": "2024-02-14", "close": 235.39, "volume": 2349732.0}, {"date": "2024-02-15", "close": 240.49, "volume": 1521703.0}, {"date": "2024-02-16", "close": 241.63, "volume": 2119841.0}, {"date": "2024-02-20", "close": 242.94, "volume": 2162176.0}, {"date": "2024-02-21", "close": 243.35, "volume": 1396478.0}, {"date": "2024-02-22", "close": 249.31, "volume": 1383565.0}, {"date": "2024-02-23", "close": 251.48, "volume": 1477347.0}, {"date": "2024-02-26", "close": 249.22, "volume": 1475992.0}, {"date": "2024-02-27", "close": 249.03, "volume": 1079289.0}, {"date": "2024-02-28", "close": 248.99, "volume": 953425.0}, {"date": "2024-02-29", "close": 249.87, "volume": 1698183.0}, {"date": "2024-03-01", "close": 250.0, "volume": 1096855.0}, {"date": "2024-03-04", "close": 247.42, "volume": 1156253.0}, {"date": "2024-03-05", "close": 247.88, "volume": 1083968.0}, {"date": "2024-03-06", "close": 247.1, "volume": 1314748.0}, {"date": "2024-03-07", "close": 246.91, "volume": 1197493.0}, {"date": "2024-03-08", "close": 250.28, "volume": 1276756.0}, {"date": "2024-03-11", "close": 248.47, "volume": 1176455.0}, {"date": "2024-03-12", "close": 250.69, "volume": 1271141.0}, {"date": "2024-03-13", "close": 251.41, "volume": 1804650.0}, {"date": "2024-03-14", "close": 248.0, "volume": 1711041.0}, {"date": "2024-03-15", "close": 244.07, "volume": 3709734.0}, {"date": "2024-03-18", "close": 248.52, "volume": 1915491.0}, {"date": "2024-03-19", "close": 249.82, "volume": 1164320.0}, {"date": "2024-03-20", "close": 254.05, "volume": 1630410.0}, {"date": "2024-03-21", "close": 255.27, "volume": 1530806.0}, {"date": "2024-03-22", "close": 255.16, "volume": 1282881.0}, {"date": "2024-03-25", "close": 252.11, "volume": 856014.0}, {"date": "2024-03-26", "close": 252.18, "volume": 1351407.0}, {"date": "2024-03-27", "close": 253.56, "volume": 1302306.0}, {"date": "2024-03-28", "close": 252.31, "volume": 999237.0}, {"date": "2024-04-01", "close": 251.33, "volume": 1178685.0}, {"date": "2024-04-02", "close": 247.74, "volume": 1252386.0}, {"date": "2024-04-03", "close": 250.59, "volume": 1071150.0}, {"date": "2024-04-04", "close": 248.89, "volume": 1607501.0}, {"date": "2024-04-05", "close": 253.93, "volume": 1293446.0}, {"date": "2024-04-08", "close": 254.68, "volume": 1205693.0}, {"date": "2024-04-09", "close": 254.94, "volume": 1152825.0}, {"date": "2024-04-10", "close": 254.35, "volume": 1317494.0}, {"date": "2024-04-11", "close": 258.55, "volume": 1545327.0}, {"date": "2024-04-12", "close": 251.06, "volume": 1931880.0}, {"date": "2024-04-15", "close": 248.41, "volume": 1433293.0}, {"date": "2024-04-16", "close": 245.62, "volume": 1088930.0}, {"date": "2024-04-17", "close": 238.46, "volume": 2684061.0}, {"date": "2024-04-18", "close": 236.3, "volume": 1841224.0}, {"date": "2024-04-19", "close": 236.0, "volume": 1842310.0}, {"date": "2024-04-22", "close": 237.41, "volume": 1046353.0}, {"date": "2024-04-23", "close": 239.69, "volume": 1196185.0}, {"date": "2024-04-24", "close": 244.06, "volume": 2301316.0}, {"date": "2024-04-25", "close": 241.94, "volume": 1207368.0}, {"date": "2024-04-26", "close": 240.84, "volume": 1065547.0}, {"date": "2024-04-29", "close": 240.49, "volume": 1209117.0}, {"date": "2024-04-30", "close": 236.13, "volume": 1862918.0}, {"date": "2024-05-01", "close": 233.86, "volume": 2157183.0}, {"date": "2024-05-02", "close": 235.56, "volume": 1413317.0}, {"date": "2024-05-03", "close": 234.59, "volume": 1572856.0}, {"date": "2024-05-06", "close": 236.82, "volume": 1068009.0}, {"date": "2024-05-07", "close": 235.99, "volume": 898005.0}, {"date": "2024-05-08", "close": 235.35, "volume": 1194614.0}, {"date": "2024-05-09", "close": 237.54, "volume": 1229719.0}, {"date": "2024-05-10", "close": 240.46, "volume": 1145266.0}, {"date": "2024-05-13", "close": 237.5, "volume": 1288816.0}, {"date": "2024-05-14", "close": 235.87, "volume": 2105279.0}, {"date": "2024-05-15", "close": 236.0, "volume": 1569035.0}, {"date": "2024-05-16", "close": 238.96, "volume": 1280881.0}, {"date": "2024-05-17", "close": 237.73, "volume": 1217046.0}, {"date": "2024-05-20", "close": 240.33, "volume": 954160.0}, {"date": "2024-05-21", "close": 238.28, "volume": 839678.0}, {"date": "2024-05-22", "close": 236.16, "volume": 1091592.0}, {"date": "2024-05-23", "close": 232.06, "volume": 1650396.0}, {"date": "2024-05-24", "close": 236.59, "volume": 909514.0}, {"date": "2024-05-28", "close": 234.14, "volume": 993794.0}, {"date": "2024-05-29", "close": 228.46, "volume": 1161711.0}, {"date": "2024-05-30", "close": 228.96, "volume": 934690.0}, {"date": "2024-05-31", "close": 231.17, "volume": 1660301.0}, {"date": "2024-06-03", "close": 228.38, "volume": 1644005.0}, {"date": "2024-06-04", "close": 230.51, "volume": 1100568.0}, {"date": "2024-06-05", "close": 232.77, "volume": 987840.0}, {"date": "2024-06-06", "close": 232.03, "volume": 1028049.0}, {"date": "2024-06-07", "close": 231.1, "volume": 2723430.0}, {"date": "2024-06-10", "close": 232.76, "volume": 1219818.0}, {"date": "2024-06-11", "close": 232.64, "volume": 1285070.0}, {"date": "2024-06-12", "close": 236.56, "volume": 1477791.0}, {"date": "2024-06-13", "close": 240.47, "volume": 1188728.0}, {"date": "2024-06-14", "close": 239.45, "volume": 1566397.0}, {"date": "2024-06-17", "close": 244.7, "volume": 1406883.0}, {"date": "2024-06-18", "close": 243.05, "volume": 1320126.0}, {"date": "2024-06-20", "close": 243.98, "volume": 1154434.0}, {"date": "2024-06-21", "close": 243.53, "volume": 3299600.0}, {"date": "2024-06-24", "close": 245.66, "volume": 1058551.0}, {"date": "2024-06-25", "close": 244.83, "volume": 1283805.0}, {"date": "2024-06-26", "close": 241.51, "volume": 1592636.0}, {"date": "2024-06-27", "close": 242.25, "volume": 1153713.0}, {"date": "2024-06-28", "close": 241.77, "volume": 6788860.0}, {"date": "2024-07-01", "close": 239.51, "volume": 1475150.0}, {"date": "2024-07-02", "close": 239.98, "volume": 1417325.0}, {"date": "2024-07-03", "close": 240.17, "volume": 866747.0}, {"date": "2024-07-05", "close": 240.98, "volume": 851934.0}, {"date": "2024-07-08", "close": 239.86, "volume": 1040260.0}, {"date": "2024-07-09", "close": 237.52, "volume": 1254901.0}, {"date": "2024-07-10", "close": 242.52, "volume": 1376220.0}, {"date": "2024-07-11", "close": 239.78, "volume": 1765451.0}, {"date": "2024-07-12", "close": 242.79, "volume": 1699285.0}, {"date": "2024-07-15", "close": 246.67, "volume": 1062332.0}, {"date": "2024-07-16", "close": 255.11, "volume": 1562526.0}, {"date": "2024-07-17", "close": 247.55, "volume": 1753015.0}, {"date": "2024-07-18", "close": 244.09, "volume": 1399758.0}, {"date": "2024-07-19", "close": 243.91, "volume": 1342586.0}, {"date": "2024-07-22", "close": 242.94, "volume": 1212752.0}, {"date": "2024-07-23", "close": 242.31, "volume": 730968.0}, {"date": "2024-07-24", "close": 235.04, "volume": 1762579.0}, {"date": "2024-07-25", "close": 233.75, "volume": 1380149.0}, {"date": "2024-07-26", "close": 236.6, "volume": 929373.0}, {"date": "2024-07-29", "close": 238.45, "volume": 1335718.0}, {"date": "2024-07-30", "close": 238.77, "volume": 1752791.0}, {"date": "2024-07-31", "close": 227.3, "volume": 4316714.0}, {"date": "2024-08-01", "close": 218.78, "volume": 3067875.0}, {"date": "2024-08-02", "close": 213.67, "volume": 3679065.0}, {"date": "2024-08-05", "close": 211.35, "volume": 4057455.0}, {"date": "2024-08-06", "close": 215.25, "volume": 1911718.0}, {"date": "2024-08-07", "close": 214.77, "volume": 2854397.0}, {"date": "2024-08-08", "close": 215.8, "volume": 1369788.0}, {"date": "2024-08-09", "close": 217.97, "volume": 1214086.0}, {"date": "2024-08-12", "close": 214.68, "volume": 1075264.0}, {"date": "2024-08-13", "close": 216.43, "volume": 1081200.0}, {"date": "2024-08-14", "close": 217.1, "volume": 847405.0}, {"date": "2024-08-15", "close": 221.9, "volume": 1726691.0}, {"date": "2024-08-16", "close": 220.56, "volume": 1005775.0}, {"date": "2024-08-19", "close": 225.15, "volume": 1068580.0}, {"date": "2024-08-20", "close": 223.13, "volume": 1069762.0}, {"date": "2024-08-21", "close": 224.51, "volume": 710527.0}, {"date": "2024-08-22", "close": 224.12, "volume": 991214.0}, {"date": "2024-08-23", "close": 225.26, "volume": 958335.0}, {"date": "2024-08-26", "close": 224.67, "volume": 1105008.0}, {"date": "2024-08-27", "close": 227.62, "volume": 1017819.0}, {"date": "2024-08-28", "close": 227.32, "volume": 1026185.0}, {"date": "2024-08-29", "close": 231.37, "volume": 1954464.0}, {"date": "2024-08-30", "close": 234.69, "volume": 2218129.0}, {"date": "2024-09-03", "close": 230.72, "volume": 1802666.0}, {"date": "2024-09-04", "close": 229.46, "volume": 1412173.0}, {"date": "2024-09-05", "close": 229.06, "volume": 1808762.0}, {"date": "2024-09-06", "close": 227.6, "volume": 3355319.0}, {"date": "2024-09-09", "close": 228.59, "volume": 1876853.0}, {"date": "2024-09-10", "close": 225.67, "volume": 1755184.0}, {"date": "2024-09-11", "close": 227.33, "volume": 1330936.0}, {"date": "2024-09-12", "close": 230.7, "volume": 1044702.0}, {"date": "2024-09-13", "close": 231.74, "volume": 1034102.0}, {"date": "2024-09-16", "close": 232.46, "volume": 993122.0}, {"date": "2024-09-17", "close": 235.61, "volume": 1005287.0}, {"date": "2024-09-18", "close": 238.74, "volume": 1539802.0}, {"date": "2024-09-19", "close": 244.46, "volume": 1676231.0}, {"date": "2024-09-20", "close": 244.39, "volume": 3663555.0}, {"date": "2024-09-23", "close": 241.67, "volume": 1393435.0}, {"date": "2024-09-24", "close": 247.38, "volume": 1225328.0}, {"date": "2024-09-25", "close": 245.5, "volume": 951362.0}, {"date": "2024-09-26", "close": 250.71, "volume": 1431803.0}, {"date": "2024-09-27", "close": 253.04, "volume": 1238389.0}, {"date": "2024-09-30", "close": 248.6, "volume": 1646374.0}, {"date": "2024-10-01", "close": 246.08, "volume": 1382540.0}, {"date": "2024-10-02", "close": 248.82, "volume": 857615.0}, {"date": "2024-10-03", "close": 249.48, "volume": 935640.0}, {"date": "2024-10-04", "close": 254.61, "volume": 1129513.0}, {"date": "2024-10-07", "close": 255.16, "volume": 2406904.0}, {"date": "2024-10-08", "close": 256.58, "volume": 1207924.0}, {"date": "2024-10-09", "close": 261.88, "volume": 1442671.0}, {"date": "2024-10-10", "close": 260.54, "volume": 1038242.0}, {"date": "2024-10-11", "close": 262.63, "volume": 1084725.0}, {"date": "2024-10-14", "close": 261.56, "volume": 1139628.0}, {"date": "2024-10-15", "close": 260.58, "volume": 1252364.0}, {"date": "2024-10-16", "close": 262.57, "volume": 709199.0}, {"date": "2024-10-17", "close": 264.57, "volume": 1163528.0}, {"date": "2024-10-18", "close": 265.6, "volume": 886768.0}, {"date": "2024-10-21", "close": 264.97, "volume": 869066.0}, {"date": "2024-10-22", "close": 265.5, "volume": 1198254.0}, {"date": "2024-10-23", "close": 257.82, "volume": 1990316.0}, {"date": "2024-10-24", "close": 260.63, "volume": 1195081.0}, {"date": "2024-10-25", "close": 262.12, "volume": 1162123.0}, {"date": "2024-10-28", "close": 262.55, "volume": 1127532.0}, {"date": "2024-10-29", "close": 263.89, "volume": 791538.0}, {"date": "2024-10-30", "close": 264.26, "volume": 897851.0}, {"date": "2024-10-31", "close": 260.02, "volume": 1308428.0}, {"date": "2024-11-01", "close": 260.57, "volume": 1481686.0}, {"date": "2024-11-04", "close": 256.43, "volume": 2222042.0}, {"date": "2024-11-05", "close": 259.66, "volume": 1604478.0}, {"date": "2024-11-06", "close": 276.26, "volume": 2148694.0}, {"date": "2024-11-07", "close": 277.68, "volume": 1472662.0}, {"date": "2024-11-08", "close": 280.8, "volume": 1516591.0}, {"date": "2024-11-11", "close": 285.91, "volume": 1895938.0}, {"date": "2024-11-12", "close": 286.02, "volume": 1143262.0}, {"date": "2024-11-13", "close": 286.47, "volume": 1274029.0}, {"date": "2024-11-14", "close": 282.02, "volume": 1396808.0}, {"date": "2024-11-15", "close": 278.78, "volume": 1751074.0}, {"date": "2024-11-18", "close": 281.45, "volume": 1734237.0}, {"date": "2024-11-19", "close": 279.27, "volume": 890495.0}, {"date": "2024-11-20", "close": 280.18, "volume": 938554.0}, {"date": "2024-11-21", "close": 283.44, "volume": 944564.0}, {"date": "2024-11-22", "close": 284.29, "volume": 990343.0}, {"date": "2024-11-25", "close": 288.0, "volume": 1808427.0}, {"date": "2024-11-26", "close": 288.18, "volume": 1459095.0}, {"date": "2024-11-27", "close": 285.6, "volume": 1112890.0}, {"date": "2024-11-29", "close": 289.09, "volume": 702422.0}, {"date": "2024-12-02", "close": 286.24, "volume": 1574285.0}, {"date": "2024-12-03", "close": 284.93, "volume": 929039.0}, {"date": "2024-12-04", "close": 289.63, "volume": 1115419.0}, {"date": "2024-12-05", "close": 292.48, "volume": 1307416.0}, {"date": "2024-12-06", "close": 292.59, "volume": 1013086.0}, {"date": "2024-12-09", "close": 286.97, "volume": 1064793.0}, {"date": "2024-12-10", "close": 287.67, "volume": 866960.0}, {"date": "2024-12-11", "close": 291.73, "volume": 876856.0}, {"date": "2024-12-12", "close": 289.99, "volume": 1168265.0}, {"date": "2024-12-13", "close": 287.08, "volume": 797449.0}, {"date": "2024-12-16", "close": 290.4, "volume": 977268.0}, {"date": "2024-12-17", "close": 289.44, "volume": 1310619.0}, {"date": "2024-12-18", "close": 277.65, "volume": 1861454.0}, {"date": "2024-12-19", "close": 279.02, "volume": 1490454.0}, {"date": "2024-12-20", "close": 283.96, "volume": 2619126.0}, {"date": "2024-12-23", "close": 283.63, "volume": 907991.0}, {"date": "2024-12-24", "close": 286.39, "volume": 424024.0}, {"date": "2024-12-26", "close": 286.56, "volume": 473766.0}, {"date": "2024-12-27", "close": 283.66, "volume": 717608.0}, {"date": "2024-12-30", "close": 280.31, "volume": 1021016.0}, {"date": "2024-12-31", "close": 278.94, "volume": 740243.0}, {"date": "2025-01-02", "close": 274.45, "volume": 1212083.0}, {"date": "2025-01-03", "close": 275.28, "volume": 1772997.0}, {"date": "2025-01-06", "close": 272.62, "volume": 1260366.0}, {"date": "2025-01-07", "close": 269.78, "volume": 1132144.0}, {"date": "2025-01-08", "close": 273.53, "volume": 1172271.0}, {"date": "2025-01-10", "close": 270.76, "volume": 1317643.0}, {"date": "2025-01-13", "close": 272.29, "volume": 935768.0}, {"date": "2025-01-14", "close": 276.43, "volume": 1106098.0}, {"date": "2025-01-15", "close": 276.05, "volume": 1513463.0}, {"date": "2025-01-16", "close": 276.0, "volume": 1588213.0}, {"date": "2025-01-17", "close": 277.18, "volume": 1805205.0}, {"date": "2025-01-21", "close": 277.72, "volume": 2772936.0}, {"date": "2025-01-22", "close": 280.41, "volume": 1412397.0}, {"date": "2025-01-23", "close": 285.07, "volume": 1694373.0}, {"date": "2025-01-24", "close": 284.11, "volume": 1339808.0}, {"date": "2025-01-27", "close": 288.05, "volume": 1569869.0}, {"date": "2025-01-28", "close": 288.64, "volume": 1403425.0}, {"date": "2025-01-29", "close": 289.66, "volume": 1302188.0}, {"date": "2025-01-30", "close": 292.54, "volume": 1030707.0}, {"date": "2025-01-31", "close": 290.59, "volume": 1293170.0}, {"date": "2025-02-03", "close": 290.46, "volume": 1217955.0}, {"date": "2025-02-04", "close": 290.75, "volume": 1402064.0}, {"date": "2025-02-05", "close": 292.39, "volume": 1329864.0}, {"date": "2025-02-06", "close": 302.95, "volume": 1826892.0}, {"date": "2025-02-07", "close": 303.97, "volume": 1662594.0}, {"date": "2025-02-10", "close": 304.45, "volume": 1770750.0}, {"date": "2025-02-11", "close": 288.0, "volume": 3055616.0}, {"date": "2025-02-12", "close": 290.45, "volume": 2692619.0}, {"date": "2025-02-13", "close": 288.24, "volume": 1899461.0}, {"date": "2025-02-14", "close": 283.52, "volume": 1660212.0}, {"date": "2025-02-18", "close": 288.42, "volume": 1601951.0}, {"date": "2025-02-19", "close": 287.56, "volume": 1414412.0}, {"date": "2025-02-20", "close": 287.2, "volume": 1153114.0}, {"date": "2025-02-21", "close": 277.47, "volume": 1983281.0}, {"date": "2025-02-24", "close": 276.76, "volume": 2058251.0}, {"date": "2025-02-25", "close": 277.46, "volume": 1807907.0}, {"date": "2025-02-26", "close": 282.16, "volume": 1607596.0}, {"date": "2025-02-27", "close": 277.21, "volume": 1571315.0}, {"date": "2025-02-28", "close": 280.45, "volume": 2269813.0}, {"date": "2025-03-03", "close": 277.72, "volume": 1635223.0}, {"date": "2025-03-04", "close": 270.8, "volume": 2390183.0}, {"date": "2025-03-05", "close": 271.1, "volume": 1456005.0}, {"date": "2025-03-06", "close": 262.63, "volume": 1663205.0}, {"date": "2025-03-07", "close": 262.75, "volume": 2337385.0}, {"date": "2025-03-10", "close": 257.22, "volume": 2447348.0}, {"date": "2025-03-11", "close": 246.31, "volume": 3143002.0}, {"date": "2025-03-12", "close": 243.81, "volume": 2349839.0}, {"date": "2025-03-13", "close": 237.29, "volume": 2026705.0}, {"date": "2025-03-14", "close": 243.11, "volume": 1414070.0}, {"date": "2025-03-17", "close": 248.11, "volume": 1971967.0}, {"date": "2025-03-18", "close": 240.39, "volume": 1253670.0}, {"date": "2025-03-19", "close": 247.62, "volume": 1373564.0}, {"date": "2025-03-20", "close": 244.84, "volume": 922654.0}, {"date": "2025-03-21", "close": 237.49, "volume": 4301171.0}, {"date": "2025-03-24", "close": 242.92, "volume": 1935633.0}, {"date": "2025-03-25", "close": 246.48, "volume": 1401122.0}, {"date": "2025-03-26", "close": 246.72, "volume": 1842222.0}, {"date": "2025-03-27", "close": 244.45, "volume": 1953054.0}, {"date": "2025-03-28", "close": 237.01, "volume": 1570780.0}, {"date": "2025-03-31", "close": 238.2, "volume": 1948856.0}, {"date": "2025-04-01", "close": 238.24, "volume": 1451291.0}, {"date": "2025-04-02", "close": 242.56, "volume": 1718845.0}, {"date": "2025-04-03", "close": 224.62, "volume": 3460349.0}, {"date": "2025-04-04", "close": 214.58, "volume": 3573939.0}, {"date": "2025-04-07", "close": 213.36, "volume": 3900249.0}, {"date": "2025-04-08", "close": 211.12, "volume": 3721898.0}, {"date": "2025-04-09", "close": 233.39, "volume": 4482470.0}, {"date": "2025-04-10", "close": 222.92, "volume": 3603193.0}, {"date": "2025-04-11", "close": 225.22, "volume": 2013997.0}, {"date": "2025-04-14", "close": 223.49, "volume": 1875711.0}, {"date": "2025-04-15", "close": 222.58, "volume": 1205378.0}, {"date": "2025-04-16", "close": 218.79, "volume": 1671307.0}, {"date": "2025-04-17", "close": 220.41, "volume": 1523469.0}, {"date": "2025-04-21", "close": 215.69, "volume": 1543023.0}, {"date": "2025-04-22", "close": 220.59, "volume": 1476546.0}, {"date": "2025-04-23", "close": 229.79, "volume": 3492933.0}, {"date": "2025-04-24", "close": 236.26, "volume": 2329901.0}, {"date": "2025-04-25", "close": 236.2, "volume": 1989937.0}, {"date": "2025-04-28", "close": 236.93, "volume": 2418262.0}, {"date": "2025-04-29", "close": 239.67, "volume": 2255183.0}, {"date": "2025-04-30", "close": 238.58, "volume": 2246386.0}, {"date": "2025-05-01", "close": 243.95, "volume": 1818154.0}, {"date": "2025-05-02", "close": 249.47, "volume": 1302164.0}, {"date": "2025-05-05", "close": 247.27, "volume": 1894389.0}, {"date": "2025-05-06", "close": 251.96, "volume": 2527732.0}, {"date": "2025-05-07", "close": 255.99, "volume": 1866604.0}, {"date": "2025-05-08", "close": 259.3, "volume": 1787666.0}, {"date": "2025-05-09", "close": 257.97, "volume": 1489136.0}, {"date": "2025-05-12", "close": 271.96, "volume": 2551069.0}, {"date": "2025-05-13", "close": 274.14, "volume": 1690372.0}, {"date": "2025-05-14", "close": 272.59, "volume": 1520773.0}, {"date": "2025-05-15", "close": 271.47, "volume": 1483535.0}, {"date": "2025-05-16", "close": 273.23, "volume": 1235055.0}, {"date": "2025-05-19", "close": 273.19, "volume": 1099182.0}, {"date": "2025-05-20", "close": 267.34, "volume": 1500733.0}, {"date": "2025-05-21", "close": 260.69, "volume": 1271790.0}, {"date": "2025-05-22", "close": 260.69, "volume": 1083009.0}, {"date": "2025-05-23", "close": 257.7, "volume": 1270776.0}, {"date": "2025-05-27", "close": 266.1, "volume": 1338943.0}, {"date": "2025-05-28", "close": 264.53, "volume": 1340577.0}, {"date": "2025-05-29", "close": 263.61, "volume": 949722.0}, {"date": "2025-05-30", "close": 263.83, "volume": 1245336.0}, {"date": "2025-06-02", "close": 261.21, "volume": 1339626.0}, {"date": "2025-06-03", "close": 264.4, "volume": 1358220.0}, {"date": "2025-06-04", "close": 261.93, "volume": 926347.0}, {"date": "2025-06-05", "close": 259.81, "volume": 1188868.0}, {"date": "2025-06-06", "close": 265.63, "volume": 986737.0}, {"date": "2025-06-09", "close": 265.93, "volume": 1207503.0}, {"date": "2025-06-10", "close": 268.04, "volume": 1478986.0}, {"date": "2025-06-11", "close": 266.06, "volume": 1079385.0}, {"date": "2025-06-12", "close": 263.23, "volume": 1152397.0}, {"date": "2025-06-13", "close": 254.99, "volume": 1783228.0}, {"date": "2025-06-16", "close": 257.91, "volume": 1925923.0}, {"date": "2025-06-17", "close": 256.2, "volume": 1187148.0}, {"date": "2025-06-18", "close": 257.53, "volume": 1136426.0}, {"date": "2025-06-20", "close": 260.19, "volume": 2244294.0}, {"date": "2025-06-23", "close": 264.11, "volume": 1728502.0}, {"date": "2025-06-24", "close": 268.73, "volume": 1505779.0}, {"date": "2025-06-25", "close": 265.99, "volume": 1514085.0}, {"date": "2025-06-26", "close": 269.62, "volume": 1245117.0}, {"date": "2025-06-27", "close": 273.47, "volume": 4507328.0}, {"date": "2025-06-30", "close": 273.21, "volume": 1341813.0}, {"date": "2025-07-01", "close": 278.07, "volume": 1515520.0}, {"date": "2025-07-02", "close": 277.52, "volume": 1086334.0}, {"date": "2025-07-03", "close": 280.03, "volume": 623225.0}, {"date": "2025-07-07", "close": 278.4, "volume": 1258177.0}, {"date": "2025-07-08", "close": 279.96, "volume": 1507140.0}, {"date": "2025-07-09", "close": 279.19, "volume": 906963.0}, {"date": "2025-07-10", "close": 282.3, "volume": 1440183.0}, {"date": "2025-07-11", "close": 281.65, "volume": 990638.0}, {"date": "2025-07-14", "close": 282.87, "volume": 976125.0}, {"date": "2025-07-15", "close": 274.9, "volume": 1772494.0}, {"date": "2025-07-16", "close": 273.6, "volume": 1005179.0}, {"date": "2025-07-17", "close": 271.6, "volume": 1564945.0}, {"date": "2025-07-18", "close": 272.58, "volume": 1547074.0}, {"date": "2025-07-21", "close": 271.56, "volume": 1294366.0}, {"date": "2025-07-22", "close": 272.98, "volume": 1467494.0}, {"date": "2025-07-23", "close": 273.51, "volume": 1351173.0}, {"date": "2025-07-24", "close": 272.88, "volume": 1103449.0}, {"date": "2025-07-25", "close": 279.11, "volume": 1013516.0}, {"date": "2025-07-28", "close": 275.79, "volume": 1484970.0}, {"date": "2025-07-29", "close": 273.47, "volume": 1504491.0}, {"date": "2025-07-30", "close": 270.04, "volume": 1300400.0}, {"date": "2025-07-31", "close": 263.83, "volume": 2279462.0}, {"date": "2025-08-01", "close": 255.35, "volume": 2496311.0}, {"date": "2025-08-04", "close": 259.13, "volume": 2057933.0}, {"date": "2025-08-05", "close": 259.72, "volume": 2346065.0}, {"date": "2025-08-06", "close": 262.71, "volume": 1635609.0}, {"date": "2025-08-07", "close": 260.59, "volume": 1695900.0}, {"date": "2025-08-08", "close": 259.92, "volume": 1353655.0}, {"date": "2025-08-11", "close": 257.97, "volume": 1285820.0}, {"date": "2025-08-12", "close": 265.01, "volume": 1110791.0}, {"date": "2025-08-13", "close": 269.7, "volume": 1038555.0}, {"date": "2025-08-14", "close": 266.55, "volume": 1153243.0}, {"date": "2025-08-15", "close": 265.2, "volume": 1083738.0}, {"date": "2025-08-18", "close": 266.26, "volume": 908969.0}, {"date": "2025-08-19", "close": 266.78, "volume": 1141479.0}, {"date": "2025-08-20", "close": 263.53, "volume": 1090025.0}, {"date": "2025-08-21", "close": 262.27, "volume": 1116599.0}, {"date": "2025-08-22", "close": 273.82, "volume": 1606020.0}, {"date": "2025-08-25", "close": 268.6, "volume": 1259678.0}, {"date": "2025-08-26", "close": 267.85, "volume": 1254219.0}, {"date": "2025-08-27", "close": 269.67, "volume": 907360.0}, {"date": "2025-08-28", "close": 270.25, "volume": 970192.0}, {"date": "2025-08-29", "close": 267.86, "volume": 858966.0}, {"date": "2025-09-02", "close": 264.48, "volume": 1422988.0}, {"date": "2025-09-03", "close": 265.07, "volume": 1046345.0}, {"date": "2025-09-04", "close": 268.85, "volume": 1232388.0}, {"date": "2025-09-05", "close": 264.7, "volume": 1378657.0}, {"date": "2025-09-08", "close": 268.065, "volume": 998226.0}, {"date": "2025-09-09", "close": 264.0, "volume": 1253682.0}, {"date": "2025-09-10", "close": 262.42, "volume": 1414650.0}, {"date": "2025-09-11", "close": 267.94, "volume": 1126642.0}, {"date": "2025-09-12", "close": 266.5, "volume": 1051626.0}, {"date": "2025-09-15", "close": 265.14, "volume": 1412251.0}, {"date": "2025-09-16", "close": 267.89, "volume": 1266410.0}, {"date": "2025-09-17", "close": 262.05, "volume": 1941596.0}, {"date": "2025-09-18", "close": 263.95, "volume": 1376676.0}, {"date": "2025-09-19", "close": 268.52, "volume": 2771039.0}, {"date": "2025-09-22", "close": 264.1, "volume": 1477695.0}, {"date": "2025-09-23", "close": 261.84, "volume": 1050340.0}, {"date": "2025-09-24", "close": 262.14, "volume": 1295681.0}, {"date": "2025-09-25", "close": 260.9, "volume": 1194624.0}, {"date": "2025-09-26", "close": 264.21, "volume": 1292382.0}, {"date": "2025-09-29", "close": 266.82, "volume": 1362065.0}, {"date": "2025-09-30", "close": 260.44, "volume": 1695657.0}, {"date": "2025-10-01", "close": 261.66, "volume": 1235244.0}, {"date": "2025-10-02", "close": 266.4, "volume": 1026760.0}, {"date": "2025-10-03", "close": 267.57, "volume": 2617913.0}, {"date": "2025-10-06", "close": 271.94, "volume": 2064848.0}, {"date": "2025-10-07", "close": 267.45, "volume": 1729643.0}, {"date": "2025-10-08", "close": 267.98, "volume": 1419841.0}, {"date": "2025-10-09", "close": 266.14, "volume": 1300873.0}, {"date": "2025-10-10", "close": 260.2, "volume": 1728208.0}, {"date": "2025-10-13", "close": 263.26, "volume": 1421682.0}, {"date": "2025-10-14", "close": 267.97, "volume": 1305774.0}, {"date": "2025-10-15", "close": 266.19, "volume": 1187499.0}, {"date": "2025-10-16", "close": 259.04, "volume": 1369991.0}, {"date": "2025-10-17", "close": 260.85, "volume": 1646033.0}, {"date": "2025-10-20", "close": 260.0, "volume": 1650241.0}, {"date": "2025-10-21", "close": 268.43, "volume": 1529014.0}, {"date": "2025-10-22", "close": 272.07, "volume": 1548188.0}, {"date": "2025-10-23", "close": 269.7, "volume": 1393216.0}, {"date": "2025-10-24", "close": 271.32, "volume": 1077703.0}, {"date": "2025-10-27", "close": 271.21, "volume": 995474.0}, {"date": "2025-10-28", "close": 265.455, "volume": 1090085.0}, {"date": "2025-10-29", "close": 263.12, "volume": 1378536.0}, {"date": "2025-10-30", "close": 262.27, "volume": 1218161.0}, {"date": "2025-10-31", "close": 260.58, "volume": 1439918.0}, {"date": "2025-11-03", "close": 263.89, "volume": 2242913.0}, {"date": "2025-11-04", "close": 272.24, "volume": 2845394.0}, {"date": "2025-11-05", "close": 283.07, "volume": 2736852.0}, {"date": "2025-11-06", "close": 281.14, "volume": 1543953.0}, {"date": "2025-11-07", "close": 291.16, "volume": 2471580.0}, {"date": "2025-11-10", "close": 290.47, "volume": 1737833.0}, {"date": "2025-11-11", "close": 291.9, "volume": 1408985.0}, {"date": "2025-11-12", "close": 291.67, "volume": 1102883.0}, {"date": "2025-11-13", "close": 287.43, "volume": 1769626.0}, {"date": "2025-11-14", "close": 285.72, "volume": 1363290.0}, {"date": "2025-11-17", "close": 282.89, "volume": 1182960.0}, {"date": "2025-11-18", "close": 282.9, "volume": 1553459.0}, {"date": "2025-11-19", "close": 284.2, "volume": 1040779.0}, {"date": "2025-11-20", "close": 282.38, "volume": 1215489.0}, {"date": "2025-11-21", "close": 295.84, "volume": 2384761.0}, {"date": "2025-11-24", "close": 296.23, "volume": 2348154.0}, {"date": "2025-11-25", "close": 304.12, "volume": 1372806.0}, {"date": "2025-11-26", "close": 304.65, "volume": 1240871.0}, {"date": "2025-11-28", "close": 304.79, "volume": 575482.0}, {"date": "2025-12-01", "close": 303.44, "volume": 1421176.0}, {"date": "2025-12-02", "close": 304.65, "volume": 1126148.0}, {"date": "2025-12-03", "close": 306.65, "volume": 1459561.0}, {"date": "2025-12-04", "close": 296.0, "volume": 2268290.0}, {"date": "2025-12-05", "close": 292.59, "volume": 1604610.0}, {"date": "2025-12-08", "close": 287.82, "volume": 1569930.0}, {"date": "2025-12-09", "close": 283.84, "volume": 2035779.0}, {"date": "2025-12-10", "close": 286.96, "volume": 1743841.0}, {"date": "2025-12-11", "close": 296.46, "volume": 2260840.0}, {"date": "2025-12-12", "close": 298.72, "volume": 1788688.0}, {"date": "2025-12-15", "close": 308.49, "volume": 2216981.0}, {"date": "2025-12-16", "close": 305.97, "volume": 2012835.0}, {"date": "2025-12-17", "close": 310.07, "volume": 1659069.0}, {"date": "2025-12-18", "close": 306.82, "volume": 1659700.0}, {"date": "2025-12-19", "close": 310.16, "volume": 3064594.0}, {"date": "2025-12-22", "close": 313.75, "volume": 1209939.0}, {"date": "2025-12-23", "close": 314.07, "volume": 1171811.0}, {"date": "2025-12-24", "close": 315.16, "volume": 531716.0}, {"date": "2025-12-26", "close": 315.58, "volume": 663534.0}, {"date": "2025-12-29", "close": 314.41, "volume": 764642.0}, {"date": "2025-12-30", "close": 313.94, "volume": 877254.0}, {"date": "2025-12-31", "close": 310.24, "volume": 1228384.0}, {"date": "2026-01-02", "close": 313.41, "volume": 1060674.0}, {"date": "2026-01-05", "close": 311.03, "volume": 2174606.0}, {"date": "2026-01-06", "close": 321.86, "volume": 1601216.0}, {"date": "2026-01-07", "close": 319.26, "volume": 1347293.0}, {"date": "2026-01-08", "close": 324.91, "volume": 1265342.0}, {"date": "2026-01-09", "close": 328.18, "volume": 1463770.0}, {"date": "2026-01-12", "close": 323.35, "volume": 1397657.0}, {"date": "2026-01-13", "close": 322.96, "volume": 1233340.0}, {"date": "2026-01-14", "close": 319.68, "volume": 1442044.0}, {"date": "2026-01-15", "close": 325.79, "volume": 2121646.0}, {"date": "2026-01-16", "close": 325.88, "volume": 1903443.0}, {"date": "2026-01-20", "close": 313.84, "volume": 1756064.0}, {"date": "2026-01-21", "close": 320.56, "volume": 1984622.0}, {"date": "2026-01-22", "close": 321.67, "volume": 1575616.0}, {"date": "2026-01-23", "close": 319.7, "volume": 1368537.0}, {"date": "2026-01-26", "close": 316.7, "volume": 1247611.0}, {"date": "2026-01-27", "close": 313.95, "volume": 953968.0}, {"date": "2026-01-28", "close": 312.07, "volume": 1264167.0}, {"date": "2026-01-29", "close": 319.77, "volume": 1698239.0}, {"date": "2026-01-30", "close": 315.3, "volume": 1325280.0}, {"date": "2026-02-02", "close": 319.29, "volume": 978562.0}, {"date": "2026-02-03", "close": 318.42, "volume": 1263950.0}, {"date": "2026-02-04", "close": 324.56, "volume": 2069338.0}, {"date": "2026-02-05", "close": 326.45, "volume": 1351153.0}, {"date": "2026-02-06", "close": 333.24, "volume": 1415331.0}, {"date": "2026-02-09", "close": 331.21, "volume": 2357496.0}, {"date": "2026-02-10", "close": 359.35, "volume": 4006590.0}, {"date": "2026-02-11", "close": 358.75, "volume": 2491956.0}, {"date": "2026-02-12", "close": 355.08, "volume": 1873683.0}, {"date": "2026-02-13", "close": 353.89, "volume": 1590927.0}, {"date": "2026-02-17", "close": 359.94, "volume": 2160097.0}, {"date": "2026-02-18", "close": 356.0, "volume": 1917150.0}, {"date": "2026-02-19", "close": 349.89, "volume": 1734494.0}, {"date": "2026-02-20", "close": 347.93, "volume": 2276684.0}, {"date": "2026-02-23", "close": 342.62, "volume": 1729954.0}, {"date": "2026-02-24", "close": 343.15, "volume": 1388033.0}, {"date": "2026-02-25", "close": 347.44, "volume": 2465831.0}, {"date": "2026-02-26", "close": 350.57, "volume": 1471720.0}, {"date": "2026-02-27", "close": 341.73, "volume": 1664580.0}, {"date": "2026-03-02", "close": 330.47, "volume": 2038896.0}, {"date": "2026-03-03", "close": 335.91, "volume": 2231278.0}, {"date": "2026-03-04", "close": 335.94, "volume": 1360179.0}, {"date": "2026-03-05", "close": 333.04, "volume": 1472651.0}, {"date": "2026-03-06", "close": 323.8, "volume": 2064507.0}, {"date": "2026-03-09", "close": 328.86, "volume": 1993522.0}, {"date": "2026-03-10", "close": 326.0, "volume": 1149205.0}, {"date": "2026-03-11", "close": 326.38, "volume": 989943.0}, {"date": "2026-03-12", "close": 316.31, "volume": 1608770.0}, {"date": "2026-03-13", "close": 313.81, "volume": 1082177.0}, {"date": "2026-03-16", "close": 321.84, "volume": 1419972.0}, {"date": "2026-03-17", "close": 327.28, "volume": 1054264.0}, {"date": "2026-03-18", "close": 322.52, "volume": 1399962.0}, {"date": "2026-03-19", "close": 324.89, "volume": 1278194.0}, {"date": "2026-03-20", "close": 319.76, "volume": 3151169.0}, {"date": "2026-03-23", "close": 326.52, "volume": 1856659.0}, {"date": "2026-03-24", "close": 324.29, "volume": 1103209.0}, {"date": "2026-03-25", "close": 326.79, "volume": 1513387.0}, {"date": "2026-03-26", "close": 325.74, "volume": 1010262.0}, {"date": "2026-03-27", "close": 317.54, "volume": 1875123.0}, {"date": "2026-03-30", "close": 319.31, "volume": 1425705.0}, {"date": "2026-03-31", "close": 327.07, "volume": 2458187.0}, {"date": "2026-04-01", "close": 333.46, "volume": 1577656.0}, {"date": "2026-04-02", "close": 331.93, "volume": 1119449.0}, {"date": "2026-04-06", "close": 338.0, "volume": 1110412.0}, {"date": "2026-04-07", "close": 330.93, "volume": 1497975.0}, {"date": "2026-04-08", "close": 348.58, "volume": 1701241.0}, {"date": "2026-04-09", "close": 352.93, "volume": 1147160.0}, {"date": "2026-04-10", "close": 354.1, "volume": 1122867.0}, {"date": "2026-04-13", "close": 359.56, "volume": 1286342.0}, {"date": "2026-04-14", "close": 366.7, "volume": 1476788.0}, {"date": "2026-04-15", "close": 363.74, "volume": 1528504.0}, {"date": "2026-04-16", "close": 362.42, "volume": 1535832.0}, {"date": "2026-04-17", "close": 377.93, "volume": 2052267.0}, {"date": "2026-04-20", "close": 378.72, "volume": 1205146.0}, {"date": "2026-04-21", "close": 375.45, "volume": 1562364.0}, {"date": "2026-04-22", "close": 367.13, "volume": 1391527.0}, {"date": "2026-04-23", "close": 368.24, "volume": 1141203.0}, {"date": "2026-04-24", "close": 367.15, "volume": 1148653.0}, {"date": "2026-04-27", "close": 360.67, "volume": 1354568.0}, {"date": "2026-04-28", "close": 358.33, "volume": 1240283.0}, {"date": "2026-04-29", "close": 353.95, "volume": 1249864.0}, {"date": "2026-04-30", "close": 361.69, "volume": 1997191.0}, {"date": "2026-05-01", "close": 354.97, "volume": 1001557.0}, {"date": "2026-05-04", "close": 347.24, "volume": 977453.0}, {"date": "2026-05-05", "close": 354.52, "volume": 1878880.0}, {"date": "2026-05-06", "close": 359.06, "volume": 1972494.0}, {"date": "2026-05-07", "close": 352.05, "volume": 1209083.0}, {"date": "2026-05-08", "close": 353.18, "volume": 1067994.0}, {"date": "2026-05-11", "close": 353.32, "volume": 1729258.0}, {"date": "2026-05-12", "close": 350.23, "volume": 1297694.0}, {"date": "2026-05-13", "close": 350.19, "volume": 1387848.0}, {"date": "2026-05-14", "close": 353.47, "volume": 1138922.0}, {"date": "2026-05-15", "close": 353.17, "volume": 1114160.0}, {"date": "2026-05-18", "close": 359.18, "volume": 1410118.0}, {"date": "2026-05-19", "close": 358.69, "volume": 1656031.0}, {"date": "2026-05-20", "close": 369.75, "volume": 1748103.0}, {"date": "2026-05-21", "close": 370.56, "volume": 908573.0}, {"date": "2026-05-22", "close": 369.15, "volume": 820086.0}, {"date": "2026-05-26", "close": 373.81, "volume": 1105620.0}, {"date": "2026-05-27", "close": 385.86, "volume": 1617944.0}, {"date": "2026-05-28", "close": 385.76, "volume": 1974228.0}, {"date": "2026-05-29", "close": 375.6, "volume": 2322757.0}, {"date": "2026-06-01", "close": 376.96, "volume": 1396780.0}, {"date": "2026-06-02", "close": 373.76, "volume": 1186759.0}, {"date": "2026-06-03", "close": 376.75, "volume": 1057961.0}, {"date": "2026-06-04", "close": 385.3, "volume": 1150122.0}, {"date": "2026-06-05", "close": 392.51, "volume": 1975908.0}, {"date": "2026-06-08", "close": 391.42, "volume": 1349130.0}, {"date": "2026-06-09", "close": 393.61, "volume": 1394899.0}, {"date": "2026-06-10", "close": 386.23, "volume": 1701614.0}, {"date": "2026-06-11", "close": 396.89, "volume": 1496710.0}, {"date": "2026-06-12", "close": 402.54, "volume": 1115785.0}, {"date": "2026-06-15", "close": 400.63, "volume": 1515778.0}, {"date": "2026-06-16", "close": 399.1, "volume": 1860344.0}, {"date": "2026-06-17", "close": 394.61, "volume": 1672108.0}, {"date": "2026-06-18", "close": 396.2, "volume": 2846697.0}, {"date": "2026-06-22", "close": 384.19, "volume": 1607239.0}, {"date": "2026-06-23", "close": 386.83, "volume": 2019554.0}, {"date": "2026-06-24", "close": 383.56, "volume": 1414711.0}, {"date": "2026-06-25", "close": 378.91, "volume": 1498834.0}, {"date": "2026-06-26", "close": 377.31, "volume": 2426347.0}, {"date": "2026-06-29", "close": 374.88, "volume": 1487457.0}, {"date": "2026-06-30", "close": 370.59, "volume": 1910905.0}, {"date": "2026-07-01", "close": 368.32, "volume": 1669533.0}, {"date": "2026-07-02", "close": 372.95, "volume": 1552709.0}, {"date": "2026-07-06", "close": 379.75, "volume": 1737977.0}, {"date": "2026-07-07", "close": 380.75, "volume": 1494846.0}, {"date": "2026-07-08", "close": 371.16, "volume": 1391592.0}, {"date": "2026-07-09", "close": 372.47, "volume": 1207969.0}, {"date": "2026-07-10", "close": 376.11, "volume": 1028427.0}, {"date": "2026-07-13", "close": 362.87, "volume": 1592475.0}, {"date": "2026-07-14", "close": 363.19, "volume": 1736816.0}, {"date": "2026-07-15", "close": 369.05, "volume": 1111083.0}, {"date": "2026-07-16", "close": 371.14, "volume": 1257811.0}, {"date": "2026-07-17", "close": 366.24, "volume": 1845616.0}, {"date": "2026-07-20", "close": 366.93, "volume": 1064707.0}, {"date": "2026-07-21", "close": 367.81, "volume": 1013065.0}, {"date": "2026-07-22", "close": 369.8, "volume": 915122.0}, {"date": "2026-07-23", "close": 364.47, "volume": 1200348.0}, {"date": "2026-07-24", "close": 374.43, "volume": 1231813.0}, {"date": "2026-07-27", "close": 383.06, "volume": 1377211.0}, {"date": "2026-07-28", "close": 383.52, "volume": 1805631.0}, {"date": "2026-07-29", "close": 381.12, "volume": 1542696.0}, {"date": "2026-07-30", "close": 375.48, "volume": 1593673.0}, {"date": "2026-07-31", "close": 372.83, "volume": 1564261.0}, {"date": "2026-08-03", "close": 346.83, "volume": 4419268.0}, {"date": "2026-08-04", "close": 345.2, "volume": 3376608.0}, {"date": "2026-08-05", "close": 361.31, "volume": 2051359.0}, {"date": "2026-08-06", "close": 359.67, "volume": 1677250.0}, {"date": "2026-08-07", "close": 353.91, "volume": 2278678.0}], "refreshing": true}