{"ticker": "NKE", "overview": {"cik": "320187", "ticker": "NKE", "name": "NIKE, Inc.", "industry": "Rubber & Plastics Footwear", "country": "United States", "sic": "3021", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000195", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007262", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-02", "title": "Quarterly report", "accession": "0000320187-26-000193", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000320187-26-000184", "price_sensitive": true}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007147", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000174", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000173", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000320187-26-000170", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0000320187-26-000143", "price_sensitive": true}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006812", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006811", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006810", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006808", "price_sensitive": false}]}, "description": "NIKE, Inc. trades as NKE on the NYSE and is registered in the United States, classified under Rubber & Plastics Footwear (SIC 3021). Privy Trades holds 2,233 insider filings for the company, from August 2003 to September 2026. Across those, 58 insiders disclosed 36 open-market purchases totalling $14.21M against 1194 sales totalling $5.35B. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 36, "buy_sum": 14212735.380005, "sell_n": 1194, "sell_sum": 5354976172.731532, "net": -5340763437.351527, "insiders": 58, "first_date": "2003-08-14", "last_date": "2026-09-09"}, "metrics": {"ticker": "NKE", "has_prices": true, "as_of": "2026-09-22", "last": 36.1, "prev_close": 36.1, "change": 0.0, "change_pct": 0.0, "session_volume": 31524760.0, "vwap_5": 35.957719620266616, "vwap_20": 37.423303005142145, "vwap_60": 40.14104733748454, "vwap_250": 50.76160895776652, "high_52w": 67.78, "low_52w": 35.51, "avg_volume_20": 32351198.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001085", "src": "13DG", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "NIKE, Inc.", "who_key": "NIKE, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "NIKE, Inc. takes a 5.19% passive stake in NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/0002100121-26-001085-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "0000320187-26-000195", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Elliott Hill", "who_key": "Hill Elliott", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 199084.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1371578/000032018726000195/0000320187-26-000195-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28247}, {"id": "0000320187-26-000167", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Philip McCartney", "who_key": "McCartney Philip", "role": "EVP: CHIEF INN,PROD&DSG OFCR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 96192.81000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite trims NKE: $96K", "source_url": "https://www.sec.gov/Archives/edgar/data/2074830/000032018726000167/0000320187-26-000167-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "0000320187-26-000165", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Robert Leinwand", "who_key": "Leinwand Robert", "role": "EVP: Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137053.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite trims NKE: $137K", "source_url": "https://www.sec.gov/Archives/edgar/data/2044264/000032018726000165/0000320187-26-000165-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "0000320187-26-000163", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Venkatesh Alagirisamy", "who_key": "Alagirisamy Venkatesh", "role": "EVP: CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137992.89, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Top exec sells $138K of NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/2101296/000032018726000163/0000320187-26-000163-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78647}, {"id": "0000320187-26-000161", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Robert Holmes Swan", "who_key": "SWAN ROBERT HOLMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1218363/000032018726000161/0000320187-26-000161-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000159", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Travis A. Knight", "who_key": "Knight Travis A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1646571/000032018726000159/0000320187-26-000159-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000157", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Jorgen Vig Knudstorp", "who_key": "KNUDSTORP JORGEN VIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1701829/000032018726000157/0000320187-26-000157-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000155", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Peter B. Henry", "who_key": "Henry Peter B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1513315/000032018726000155/0000320187-26-000155-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000153", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Maria Henry", "who_key": "HENRY MARIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1241808/000032018726000153/0000320187-26-000153-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000149", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Thasunda Duckett", "who_key": "Duckett Thasunda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793938/000032018726000149/0000320187-26-000149-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000151", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Monica Gil", "who_key": "Gil Monica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1946771/000032018726000151/0000320187-26-000151-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000147", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Timothy D. Cook", "who_key": "COOK TIMOTHY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1214156/000032018726000147/0000320187-26-000147-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000145", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Michelle A. Peluso", "who_key": "PELUSO MICHELLE A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1271739/000032018726000145/0000320187-26-000145-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80087}, {"id": "0000320187-26-000139", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Johanna Nielsen", "who_key": "Nielsen Johanna", "role": "VP: CORP CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 10272.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Insider files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1948827/000032018726000139/0000320187-26-000139-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000320187-26-000137", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Elliott Hill", "who_key": "Hill Elliott", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 369585.72000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1371578/000032018726000137/0000320187-26-000137-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000320187-26-000135", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Venkatesh Alagirisamy", "who_key": "Alagirisamy Venkatesh", "role": "EVP: CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 134874.18000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2101296/000032018726000135/0000320187-26-000135-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000320187-26-000133", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "David M. Denton", "who_key": "Denton David M", "role": "EVP: CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CFO files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1428718/000032018726000133/0000320187-26-000133-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000320187-26-000131", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Mark G. Parker", "who_key": "PARKER MARK G", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1236641/000032018726000131/0000320187-26-000131-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000320187-26-000127", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Treasure Heinle", "who_key": "Heinle Treasure", "role": "EVP: CHIEF PEOPLE OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133975.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050162/000032018726000127/0000320187-26-000127-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000320187-26-000125", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Amy Montagne", "who_key": "Montagne Amy", "role": "PRESIDENT, NIKE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 103391.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074831/000032018726000125/0000320187-26-000125-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000320187-26-000123", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Philip McCartney", "who_key": "McCartney Philip", "role": "EVP: CHIEF INN,PROD&DSG OFCR", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 94017.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2074830/000032018726000123/0000320187-26-000123-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "0000320187-26-000121", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Robert Leinwand", "who_key": "Leinwand Robert", "role": "EVP: Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 133975.80000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "C-suite exec files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044264/000032018726000121/0000320187-26-000121-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90167}, {"id": "HOUSE-2026-20035390-T35", "src": "CONGRESS", "ticker": "NKE", "cik": "", "company": "NIKE, Inc.", "company_raw": "rust > Bank of America - municipal securities\nNike, Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads NKE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97367}, {"id": "0000320187-26-000116", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Mark G. Parker", "who_key": "PARKER MARK G", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Director files routine paperwork on NKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1236641/000032018726000116/0000320187-26-000116-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "HOUSE-2026-20035326-T18", "src": "CONGRESS", "ticker": "NKE", "cik": "", "company": "NIKE, Inc.", "company_raw": "$50,000\nF S: New\nS O: Hern Family Foundation\nNike, Inc. Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells NKE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117527}, {"id": "13DG-0001422849-26-000147", "src": "13DG", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Rubber & Plastics Footwear", "country": "United States", "headline": "Capital World Investors takes a 6% passive stake in NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000147-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0000320187-26-000114", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Amy Montagne", "who_key": "Montagne Amy", "role": "PRESIDENT, NIKE", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 204657.34999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "President sells $205K of NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/2074831/000032018726000114/0000320187-26-000114-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126167}, {"id": "0000320187-26-000109", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Robert Leinwand", "who_key": "Leinwand Robert", "role": "EVP: Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34153.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "Top exec sells $34K of NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/2044264/000032018726000109/0000320187-26-000109-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}, {"id": "0000320187-26-000107", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Venkatesh Alagirisamy", "who_key": "Alagirisamy Venkatesh", "role": "EVP: CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37024.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "An exit at the top? Exec sells $37K of NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/2101296/000032018726000107/0000320187-26-000107-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129047}], "recent_buys": [{"id": "0000320187-26-000053", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Elliott Hill", "who_key": "Hill Elliott", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1000118.1334500001, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "$1M bet: The CEO buys NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018726000053/0000320187-26-000053-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293207}, {"id": "0000320187-26-000051", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Elliott Hill", "who_key": "Hill Elliott", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999999.832275, "score": 62.5, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "CEO buys $1000K of NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018726000051/0000320187-26-000051-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293207}, {"id": "0000320187-26-000049", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Timothy D. Cook", "who_key": "COOK TIMOTHY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1060750.0, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "A board member drops $1.1M on NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018726000049/0000320187-26-000049-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297527}, {"id": "0000320187-26-000045", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "John W. Rogers Jr", "who_key": "ROGERS JOHN W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 173360.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "The whole bench is buying NKE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018726000045/0000320187-26-000045-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298967}, {"id": "0000320187-26-000043", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Robert Holmes Swan", "who_key": "SWAN ROBERT HOLMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500002.06428, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "4 insiders pile into NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018726000043/0000320187-26-000043-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301847}, {"id": "0000320187-25-000152", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Elliott Hill", "who_key": "Hill Elliott", "role": "PRESIDENT & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1001306.8, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "That makes 5 insiders into NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018725000152/0000320187-25-000152-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444407}, {"id": "0000320187-25-000146", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Timothy D. Cook", "who_key": "COOK TIMOTHY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2948500.0, "score": 70.2, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "5 insiders now buying NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018725000146/0000320187-25-000146-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454487}, {"id": "0000320187-25-000142", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Robert Holmes Swan", "who_key": "SWAN ROBERT HOLMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500080.14, "score": 51.2, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "That makes 5 insiders into NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018725000142/0000320187-25-000142-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454487}, {"id": "0000320187-25-000105", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Jorgen Vig Knudstorp", "who_key": "KNUDSTORP JORGEN VIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1002753.5, "score": 66.0, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "That makes 5 insiders into NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018725000105/0000320187-25-000105-index.htm", "trade_date": "2025-11-07", "timestamp": "2025-11-07", "mins": 519287}, {"id": "0001127602-25-011755", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Robert Holmes Swan", "who_key": "SWAN ROBERT HOLMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502756.0, "score": 52.9, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "NKE draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760225011755/0001127602-25-011755-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831767}, {"id": "0001127602-24-030177", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "John W. Rogers Jr", "who_key": "ROGERS JOHN W JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 191624.5, "score": 43.6, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "The whole bench is buying NKE \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760224030177/0001127602-24-030177-index.htm", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972887}, {"id": "0001127602-24-019550", "src": "INSIDERS", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Robert Holmes Swan", "who_key": "SWAN ROBERT HOLMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 226515.81999999998, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "That makes 6 insiders into NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760224019550/0001127602-24-019550-index.htm", "trade_date": "2024-06-28", "timestamp": "2024-06-28", "mins": 1234967}], "institutional": [{"id": "13DG-0002100121-26-001085", "src": "13DG", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "NIKE, Inc.", "who_key": "NIKE, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "NIKE, Inc. takes a 5.19% passive stake in NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/0002100121-26-001085-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5207}, {"id": "13DG-0001422849-26-000147", "src": "13DG", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Rubber & Plastics Footwear", "country": "United States", "headline": "Capital World Investors takes a 6% passive stake in NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000147-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0000093751-26-000274", "src": "13DG", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "NIKE, Inc.", "who_key": "NIKE, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "NIKE, Inc. takes a 5% passive stake in NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/0000093751-26-000274-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251447}, {"id": "13DG-0002100119-26-000802", "src": "13DG", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "NIKE, Inc.", "who_key": "NIKE, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "NIKE, Inc. takes a 7.5% passive stake in NKE", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/0002100119-26-000802-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13F-1569205-0001569205-26-000005-654106103", "src": "13F", "ticker": "NKE", "cik": "", "company": "NIKE, Inc.", "company_raw": "Nike Inc", "who": "Terry Smith \u2014 Fundsmith", "who_key": "Terry Smith \u2014 Fundsmith", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 367618232.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Terry Smith \u2014 Fundsmith trims $367.6M of NKE (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1569205/000156920526000005/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311927}, {"id": "13DG-0000102909-26-001994", "src": "13DG", "ticker": "NKE", "cik": "320187", "company": "NIKE, Inc.", "company_raw": "NIKE, Inc.", "who": "NIKE, Inc.", "who_key": "NIKE, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Rubber & Plastics Footwear", "country": "United States", "headline": "NIKE, Inc. adjusts its stake in NKE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/320187/0000102909-26-001994-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nike, Inc. Common Stock", "new_value": "NIKE, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000320187", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000320187", "applied": 1, "detected_at": "2026-10-26T09:57:44.101012"}]}, "key_people": [{"who": "Philip H. Knight", "who_key": "KNIGHT PHILIP H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 3536814227.23, "net": -3536814227.23, "trades": 619, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100248000.0, "date": "2020-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220026603/0001127602-20-026603-index.htm"}, {"action": "SELL", "amount": 2192438.03, "date": "2009-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000084/0000903855-09-000084-index.htm"}, {"action": "SELL", "amount": 3517509.54, "date": "2009-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000085/0000903855-09-000085-index.htm"}, {"action": "SELL", "amount": 86312.5, "date": "2009-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000086/0000903855-09-000086-index.htm"}, {"action": "SELL", "amount": 3517509.54, "date": "2009-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000006/0000320187-10-000006-index.htm"}, {"action": "SELL", "amount": 5845947.07, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000076/0000903855-09-000076-index.htm"}, {"action": "SELL", "amount": 3145872.65, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000077/0000903855-09-000077-index.htm"}, {"action": "SELL", "amount": 3984757.79, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000078/0000903855-09-000078-index.htm"}, {"action": "SELL", "amount": 15631270.790000001, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000079/0000903855-09-000079-index.htm"}, {"action": "SELL", "amount": 2518301.22, "date": "2009-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000080/0000903855-09-000080-index.htm"}, {"action": "SELL", "amount": 7578442.35, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000066/0000903855-09-000066-index.htm"}, {"action": "SELL", "amount": 4275095.85, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000067/0000903855-09-000067-index.htm"}, {"action": "SELL", "amount": 15465515.48, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000068/0000903855-09-000068-index.htm"}, {"action": "SELL", "amount": 6727210.28, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000069/0000903855-09-000069-index.htm"}, {"action": "SELL", "amount": 627602.3, "date": "2009-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000070/0000903855-09-000070-index.htm"}, {"action": "SELL", "amount": 4940490.8, "date": "2009-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000056/0000903855-09-000056-index.htm"}, {"action": "SELL", "amount": 11748614.13, "date": "2009-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000057/0000903855-09-000057-index.htm"}, {"action": "SELL", "amount": 8899770.42, "date": "2009-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000058/0000903855-09-000058-index.htm"}, {"action": "SELL", "amount": 5517600.63, "date": "2009-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000059/0000903855-09-000059-index.htm"}, {"action": "SELL", "amount": 128838.0, "date": "2009-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000060/0000903855-09-000060-index.htm"}, {"action": "SELL", "amount": 22056869.06, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000047/0000903855-09-000047-index.htm"}, {"action": "SELL", "amount": 6991006.22, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000048/0000903855-09-000048-index.htm"}, {"action": "SELL", "amount": 3547867.57, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000049/0000903855-09-000049-index.htm"}, {"action": "SELL", "amount": 3691467.0, "date": "2009-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000050/0000903855-09-000050-index.htm"}, {"action": "SELL", "amount": 7917119.49, "date": "2009-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000090385509000040/0000903855-09-000040-index.htm"}], "latest": {"action": "SELL", "amount": 100248000.0, "date": "2020-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220026603/0001127602-20-026603-index.htm"}}, {"who": "Mark G. Parker", "who_key": "PARKER MARK G", "role": "EXECUTIVE CHAIRMAN, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 671038188.2104, "net": -671038188.2104, "trades": 83, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5577854.399999999, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018725000108/0000320187-25-000108-index.htm"}, {"action": "SELL", "amount": 6535902.540000001, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760225020594/0001127602-25-020594-index.htm"}, {"action": "SELL", "amount": 7951900.000000001, "date": "2025-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760225019363/0001127602-25-019363-index.htm"}, {"action": "SELL", "amount": 9492160.8, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760225014448/0001127602-25-014448-index.htm"}, {"action": "SELL", "amount": 12361581.559999999, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760225005230/0001127602-25-005230-index.htm"}, {"action": "SELL", "amount": 3463361.6, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760224027398/0001127602-24-027398-index.htm"}, {"action": "SELL", "amount": 4093986.0, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760224022261/0001127602-24-022261-index.htm"}, {"action": "SELL", "amount": 8026700.0, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760224020798/0001127602-24-020798-index.htm"}, {"action": "SELL", "amount": 15682726.92, "date": "2024-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760224015519/0001127602-24-015519-index.htm"}, {"action": "SELL", "amount": 17679690.0, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760224005377/0001127602-24-005377-index.htm"}, {"action": "SELL", "amount": 5785863.6, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760223025999/0001127602-23-025999-index.htm"}, {"action": "SELL", "amount": 11943800.0, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760223021004/0001127602-23-021004-index.htm"}, {"action": "SELL", "amount": 13294600.0, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760223015552/0001127602-23-015552-index.htm"}, {"action": "SELL", "amount": 13117500.0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760223012772/0001127602-23-012772-index.htm"}, {"action": "SELL", "amount": 8494621.32, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760222005289/0001127602-22-005289-index.htm"}, {"action": "SELL", "amount": 14638771.58, "date": "2022-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760222002318/0001127602-22-002318-index.htm"}, {"action": "SELL", "amount": 12834657.25, "date": "2022-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760222001245/0001127602-22-001245-index.htm"}, {"action": "SELL", "amount": 3223086.877, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760222000109/0001127602-22-000109-index.htm"}, {"action": "SELL", "amount": 10282115.1, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221028474/0001127602-21-028474-index.htm"}, {"action": "SELL", "amount": 16752247.280000001, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221028284/0001127602-21-028284-index.htm"}, {"action": "SELL", "amount": 15498558.47, "date": "2021-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221027128/0001127602-21-027128-index.htm"}, {"action": "SELL", "amount": 22422400.0, "date": "2021-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221021806/0001127602-21-021806-index.htm"}, {"action": "SELL", "amount": 14908662.979999999, "date": "2021-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221012215/0001127602-21-012215-index.htm"}, {"action": "SELL", "amount": 18365505.240000002, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220032630/0001127602-20-032630-index.htm"}, {"action": "SELL", "amount": 9742500.0, "date": "2020-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220026745/0001127602-20-026745-index.htm"}], "latest": {"action": "SELL", "amount": 5577854.399999999, "date": "2025-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018725000108/0000320187-25-000108-index.htm"}}, {"who": "Eric D. Sprunk", "who_key": "SPRUNK ERIC D", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 161259755.962532, "net": -161259755.962532, "trades": 53, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12013200.0, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760219035842/0001127602-19-035842-index.htm"}, {"action": "SELL", "amount": 3513268.42268, "date": "2019-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018719000032/0000320187-19-000032-index.htm"}, {"action": "SELL", "amount": 11860000.0, "date": "2018-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000063/0000320187-18-000063-index.htm"}, {"action": "SELL", "amount": 3330400.5, "date": "2018-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000053/0000320187-18-000053-index.htm"}, {"action": "SELL", "amount": 3240000.0, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000045/0000320187-18-000045-index.htm"}, {"action": "SELL", "amount": 3500010.0000000005, "date": "2018-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000043/0000320187-18-000043-index.htm"}, {"action": "SELL", "amount": 6765575.0496000005, "date": "2018-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000011/0000320187-18-000011-index.htm"}, {"action": "SELL", "amount": 14262204.388, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000210/0000320187-17-000210-index.htm"}, {"action": "SELL", "amount": 6583453.2114, "date": "2017-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000132/0000320187-17-000132-index.htm"}, {"action": "SELL", "amount": 2950175.0, "date": "2017-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000062/0000320187-17-000062-index.htm"}, {"action": "SELL", "amount": 127.743552, "date": "2017-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000035/0000320187-17-000035-index.htm"}, {"action": "SELL", "amount": 2850000.0, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000028/0000320187-17-000028-index.htm"}, {"action": "SELL", "amount": 2783690.0, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000025/0000320187-17-000025-index.htm"}, {"action": "SELL", "amount": 7986167.959600001, "date": "2016-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018716000286/0000320187-16-000286-index.htm"}, {"action": "SELL", "amount": 67502.1771, "date": "2016-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018716000272/0000320187-16-000272-index.htm"}, {"action": "SELL", "amount": 12085846.338399999, "date": "2015-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000216/0000320187-15-000216-index.htm"}, {"action": "SELL", "amount": 248500.0, "date": "2015-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000205/0000320187-15-000205-index.htm"}, {"action": "SELL", "amount": 541433.81, "date": "2015-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000199/0000320187-15-000199-index.htm"}, {"action": "SELL", "amount": 5658000.0, "date": "2015-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000190/0000320187-15-000190-index.htm"}, {"action": "SELL", "amount": 4282136.29, "date": "2014-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000184/0000320187-14-000184-index.htm"}, {"action": "SELL", "amount": 16070456.782200001, "date": "2014-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000178/0000320187-14-000178-index.htm"}, {"action": "SELL", "amount": 5809980.0, "date": "2014-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000143/0000320187-14-000143-index.htm"}, {"action": "SELL", "amount": 160939.1, "date": "2014-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000105/0000320187-14-000105-index.htm"}, {"action": "SELL", "amount": 149000.0, "date": "2013-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000193/0000320187-13-000193-index.htm"}, {"action": "SELL", "amount": 747043.0, "date": "2013-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000187/0000320187-13-000187-index.htm"}], "latest": {"action": "SELL", "amount": 12013200.0, "date": "2019-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760219035842/0001127602-19-035842-index.htm"}}, {"who": "John F. Slusher", "who_key": "Slusher John F", "role": "EVP: GBL SPORTS MKTG", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 94712199.0468, "net": -94712199.0468, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11138214.0, "date": "2020-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220001471/0001127602-20-001471-index.htm"}, {"action": "SELL", "amount": 9378600.0, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760219026077/0001127602-19-026077-index.htm"}, {"action": "SELL", "amount": 9352280.0, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018719000026/0000320187-19-000026-index.htm"}, {"action": "SELL", "amount": 14809010.0, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018719000003/0000320187-19-000003-index.htm"}, {"action": "SELL", "amount": 4754958.1646, "date": "2018-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000009/0000320187-18-000009-index.htm"}, {"action": "SELL", "amount": 7942349.5722, "date": "2018-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000005/0000320187-18-000005-index.htm"}, {"action": "SELL", "amount": 5600000.0, "date": "2017-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000038/0000320187-17-000038-index.htm"}, {"action": "SELL", "amount": 7089968.6, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000010/0000320187-17-000010-index.htm"}, {"action": "SELL", "amount": 4198194.0, "date": "2016-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018716000344/0000320187-16-000344-index.htm"}, {"action": "SELL", "amount": 2366952.0, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018716000282/0000320187-16-000282-index.htm"}, {"action": "SELL", "amount": 2383600.0, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018716000280/0000320187-16-000280-index.htm"}, {"action": "SELL", "amount": 2450000.0, "date": "2016-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018716000249/0000320187-16-000249-index.htm"}, {"action": "SELL", "amount": 3409000.0, "date": "2015-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000200/0000320187-15-000200-index.htm"}, {"action": "SELL", "amount": 712016.25, "date": "2015-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000122/0000320187-15-000122-index.htm"}, {"action": "SELL", "amount": 3035782.5, "date": "2014-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000152/0000320187-14-000152-index.htm"}, {"action": "SELL", "amount": 1150500.0, "date": "2013-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000189/0000320187-13-000189-index.htm"}, {"action": "SELL", "amount": 443420.5, "date": "2013-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000087/0000320187-13-000087-index.htm"}, {"action": "SELL", "amount": 1075000.0, "date": "2013-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000009/0000320187-13-000009-index.htm"}, {"action": "SELL", "amount": 494948.5, "date": "2012-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018712000154/0000320187-12-000154-index.htm"}, {"action": "SELL", "amount": 561735.0, "date": "2012-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018712000037/0000320187-12-000037-index.htm"}, {"action": "SELL", "amount": 860100.0, "date": "2011-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000150/0000320187-11-000150-index.htm"}, {"action": "SELL", "amount": 407835.0, "date": "2011-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000036/0000320187-11-000036-index.htm"}, {"action": "SELL", "amount": 797762.59, "date": "2010-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000147/0000320187-10-000147-index.htm"}, {"action": "SELL", "amount": 140964.5, "date": "2010-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000010/0000320187-10-000010-index.htm"}, {"action": "SELL", "amount": 24156.0, "date": "2010-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000002/0000320187-10-000002-index.htm"}], "latest": {"action": "SELL", "amount": 11138214.0, "date": "2020-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220001471/0001127602-20-001471-index.htm"}}, {"who": "Trevor A. Edwards", "who_key": "EDWARDS TREVOR A", "role": "President, NIKE Brand", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 89820635.88069999, "net": -89820635.88069999, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6852760.000000001, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000013/0000320187-18-000013-index.htm"}, {"action": "SELL", "amount": 11525280.0, "date": "2017-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000066/0000320187-17-000066-index.htm"}, {"action": "SELL", "amount": 17209394.4, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000220/0000320187-15-000220-index.htm"}, {"action": "SELL", "amount": 10650642.998499999, "date": "2015-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000085/0000320187-15-000085-index.htm"}, {"action": "SELL", "amount": 10650642.998499999, "date": "2015-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000091/0000320187-15-000091-index.htm"}, {"action": "SELL", "amount": 3505682.4724999997, "date": "2015-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000050/0000320187-15-000050-index.htm"}, {"action": "SELL", "amount": 2750502.8880000003, "date": "2014-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000060/0000320187-14-000060-index.htm"}, {"action": "SELL", "amount": 7534584.72, "date": "2014-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000058/0000320187-14-000058-index.htm"}, {"action": "SELL", "amount": 7740224.2932, "date": "2013-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000033/0000320187-13-000033-index.htm"}, {"action": "SELL", "amount": 4855450.0, "date": "2011-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000161/0000320187-11-000161-index.htm"}, {"action": "SELL", "amount": 2803523.52, "date": "2010-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000104/0000320187-10-000104-index.htm"}, {"action": "SELL", "amount": 14712.0, "date": "2010-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000105/0000320187-10-000105-index.htm"}, {"action": "SELL", "amount": 1300062.0, "date": "2009-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018709000165/0000320187-09-000165-index.htm"}, {"action": "SELL", "amount": 830400.0, "date": "2009-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018709000067/0000320187-09-000067-index.htm"}, {"action": "SELL", "amount": 883567.6799999999, "date": "2008-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018708000025/0000320187-08-000025-index.htm"}, {"action": "SELL", "amount": 351000.0, "date": "2007-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018707000063/0000320187-07-000063-index.htm"}, {"action": "SELL", "amount": 159680.0, "date": "2006-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018706000109/0000320187-06-000109-index.htm"}, {"action": "SELL", "amount": 138712.16, "date": "2005-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018705000137/0000320187-05-000137-index.htm"}, {"action": "SELL", "amount": 63813.75, "date": "2003-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018703000194/0000320187-03-000194-index.htm"}], "latest": {"action": "SELL", "amount": 6852760.000000001, "date": "2018-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000013/0000320187-18-000013-index.htm"}}, {"who": "Donald W. Blair", "who_key": "BLAIR DONALD W", "role": "VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 150376.0, "sold": 84066450.59, "net": -83916074.59, "trades": 40, "top_score": 52.1, "lean": "selling", "history": [{"action": "SELL", "amount": 5134000.0, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000033/0000320187-15-000033-index.htm"}, {"action": "SELL", "amount": 4868200.0, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000027/0000320187-15-000027-index.htm"}, {"action": "SELL", "amount": 11680960.0, "date": "2014-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000142/0000320187-14-000142-index.htm"}, {"action": "SELL", "amount": 4087500.0, "date": "2014-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000109/0000320187-14-000109-index.htm"}, {"action": "SELL", "amount": 3962500.0, "date": "2014-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000107/0000320187-14-000107-index.htm"}, {"action": "SELL", "amount": 2640000.0, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000205/0000320187-13-000205-index.htm"}, {"action": "SELL", "amount": 2541000.0, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000203/0000320187-13-000203-index.htm"}, {"action": "SELL", "amount": 4940100.0, "date": "2013-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000158/0000320187-13-000158-index.htm"}, {"action": "SELL", "amount": 2244000.0, "date": "2013-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000147/0000320187-13-000147-index.htm"}, {"action": "SELL", "amount": 2145000.0, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000053/0000320187-13-000053-index.htm"}, {"action": "SELL", "amount": 2046000.0, "date": "2013-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000049/0000320187-13-000049-index.htm"}, {"action": "SELL", "amount": 1947000.0, "date": "2013-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000025/0000320187-13-000025-index.htm"}, {"action": "SELL", "amount": 1121997.7999999998, "date": "2012-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018713000002/0000320187-13-000002-index.htm"}, {"action": "SELL", "amount": 1237500.0, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018712000023/0000320187-12-000023-index.htm"}, {"action": "SELL", "amount": 1210000.0, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018712000020/0000320187-12-000020-index.htm"}, {"action": "SELL", "amount": 3224324.4, "date": "2011-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000189/0000320187-11-000189-index.htm"}, {"action": "SELL", "amount": 3021460.99, "date": "2011-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000183/0000320187-11-000183-index.htm"}, {"action": "SELL", "amount": 167025.0, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000175/0000320187-11-000175-index.htm"}, {"action": "SELL", "amount": 1053250.0, "date": "2011-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000152/0000320187-11-000152-index.htm"}, {"action": "SELL", "amount": 1014750.0, "date": "2011-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000062/0000320187-11-000062-index.htm"}, {"action": "SELL", "amount": 987250.0, "date": "2011-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018711000058/0000320187-11-000058-index.htm"}, {"action": "SELL", "amount": 1169066.0, "date": "2010-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000133/0000320187-10-000133-index.htm"}, {"action": "SELL", "amount": 1170000.0, "date": "2010-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000054/0000320187-10-000054-index.htm"}, {"action": "SELL", "amount": 1110040.5, "date": "2010-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018710000046/0000320187-10-000046-index.htm"}, {"action": "SELL", "amount": 922500.0, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018707000225/0000320187-07-000225-index.htm"}], "latest": {"action": "SELL", "amount": 5134000.0, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000033/0000320187-15-000033-index.htm"}}, {"who": "Hilary K. Krane", "who_key": "Krane Hilary K", "role": "EVP, CAO & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 75205410.6664, "net": -75205410.6664, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1773750.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221031102/0001127602-21-031102-index.htm"}, {"action": "SELL", "amount": 1824275.0, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221029370/0001127602-21-029370-index.htm"}, {"action": "SELL", "amount": 1696350.0000000002, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221027340/0001127602-21-027340-index.htm"}, {"action": "SELL", "amount": 2428050.0, "date": "2021-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221022016/0001127602-21-022016-index.htm"}, {"action": "SELL", "amount": 2544000.0, "date": "2021-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221021680/0001127602-21-021680-index.htm"}, {"action": "SELL", "amount": 3293000.0, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221020829/0001127602-21-020829-index.htm"}, {"action": "SELL", "amount": 2003099.9999999998, "date": "2021-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221013750/0001127602-21-013750-index.htm"}, {"action": "SELL", "amount": 2619785.0000000005, "date": "2021-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221005226/0001127602-21-005226-index.htm"}, {"action": "SELL", "amount": 5928010.0, "date": "2020-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220032291/0001127602-20-032291-index.htm"}, {"action": "SELL", "amount": 699111.0, "date": "2020-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220027730/0001127602-20-027730-index.htm"}, {"action": "SELL", "amount": 1424830.0, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220026980/0001127602-20-026980-index.htm"}, {"action": "SELL", "amount": 1059630.0, "date": "2020-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220021647/0001127602-20-021647-index.htm"}, {"action": "SELL", "amount": 990000.0, "date": "2020-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220014138/0001127602-20-014138-index.htm"}, {"action": "SELL", "amount": 2828000.0, "date": "2020-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220001552/0001127602-20-001552-index.htm"}, {"action": "SELL", "amount": 2902250.0, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760219031373/0001127602-19-031373-index.htm"}, {"action": "SELL", "amount": 1587996.1, "date": "2019-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760219024634/0001127602-19-024634-index.htm"}, {"action": "SELL", "amount": 3060552.0, "date": "2018-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000067/0000320187-18-000067-index.htm"}, {"action": "SELL", "amount": 1631087.0664000001, "date": "2017-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000081/0000320187-17-000081-index.htm"}, {"action": "SELL", "amount": 3640000.0, "date": "2017-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000041/0000320187-17-000041-index.htm"}, {"action": "SELL", "amount": 5699000.0, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018716000342/0000320187-16-000342-index.htm"}, {"action": "SELL", "amount": 3251908.0, "date": "2016-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018716000284/0000320187-16-000284-index.htm"}, {"action": "SELL", "amount": 3125000.0, "date": "2015-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000204/0000320187-15-000204-index.htm"}, {"action": "SELL", "amount": 3291066.0, "date": "2015-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000137/0000320187-15-000137-index.htm"}, {"action": "SELL", "amount": 2408934.0, "date": "2015-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018715000123/0000320187-15-000123-index.htm"}, {"action": "SELL", "amount": 5521237.5, "date": "2014-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018714000164/0000320187-14-000164-index.htm"}], "latest": {"action": "SELL", "amount": 1773750.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221031102/0001127602-21-031102-index.htm"}}, {"who": "Andrew Campion", "who_key": "Campion Andrew", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 70706062.472, "net": -70706062.472, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 671673.24, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760222020573/0001127602-22-020573-index.htm"}, {"action": "SELL", "amount": 1713023.83, "date": "2022-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760222016945/0001127602-22-016945-index.htm"}, {"action": "SELL", "amount": 1221937.5, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221023268/0001127602-21-023268-index.htm"}, {"action": "SELL", "amount": 1905692.4, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760221019366/0001127602-21-019366-index.htm"}, {"action": "SELL", "amount": 16800000.0, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220030995/0001127602-20-030995-index.htm"}, {"action": "SELL", "amount": 10046400.0, "date": "2020-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220025919/0001127602-20-025919-index.htm"}, {"action": "SELL", "amount": 489776.16000000003, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220023064/0001127602-20-023064-index.htm"}, {"action": "SELL", "amount": 5550209.28, "date": "2020-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220021957/0001127602-20-021957-index.htm"}, {"action": "SELL", "amount": 5880000.0, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760220018054/0001127602-20-018054-index.htm"}, {"action": "SELL", "amount": 11303660.76, "date": "2019-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760219029185/0001127602-19-029185-index.htm"}, {"action": "SELL", "amount": 547934.96, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760219028344/0001127602-19-028344-index.htm"}, {"action": "SELL", "amount": 223402.94999999998, "date": "2018-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000147/0000320187-18-000147-index.htm"}, {"action": "SELL", "amount": 317006.06000000006, "date": "2018-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000108/0000320187-18-000108-index.htm"}, {"action": "SELL", "amount": 8240669.5, "date": "2018-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018718000062/0000320187-18-000062-index.htm"}, {"action": "SELL", "amount": 339867.89, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000115/0000320187-17-000115-index.htm"}, {"action": "SELL", "amount": 5454807.942, "date": "2017-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000032018717000063/0000320187-17-000063-index.htm"}], "latest": {"action": "SELL", "amount": 671673.24, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320187/000112760222020573/0001127602-22-020573-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -195436.80000000002}, {"date": "2026-08-07", "net": -204657.34999999998}, {"date": "2026-08-13", "net": -1001.0}, {"date": "2026-08-27", "net": -15001.0}, {"date": "2026-09-09", "net": -371238.84}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000195", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001959173-26-007262", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-02", "title": "Quarterly report", "accession": "0000320187-26-000193", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0000320187-26-000184", "price_sensitive": true}, {"form": "144", "date": "2026-09-30", "title": "Notice of proposed sale", "accession": "0001959173-26-007147", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000174", "price_sensitive": false}, {"form": "3", "date": "2026-09-17", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000173", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000320187-26-000170", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000155", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000153", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000151", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000149", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000320187-26-000145", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0000320187-26-000143", "price_sensitive": true}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006812", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006811", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006810", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006808", "price_sensitive": false}], "performance": {"ticker": "NKE", "has_prices": true, "summary": {"n": 63, "avg": -0.42488261295909047, "win_rate": 0.0, "best": -0.15297982167996238, "worst": -0.7119604244793744, "as_of": "2026-09-22"}, "buys": [{"who": "Hill Elliott", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 1000118.1334500001, "date": "2026-04-13", "score": 62.5, "ref_price": 42.91, "return": -0.1587042647401537}, {"who": "Hill Elliott", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 999999.832275, "date": "2026-04-13", "score": 62.5, "ref_price": 42.91, "return": -0.1587042647401537}, {"who": "COOK TIMOTHY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1060750.0, "date": "2026-04-10", "score": 54.9, "ref_price": 42.62, "return": -0.15297982167996238}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 173360.0, "date": "2026-04-09", "score": 43.5, "ref_price": 44.0, "return": -0.1795454545454545}, {"who": "SWAN ROBERT HOLMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500002.06428, "date": "2026-04-07", "score": 51.5, "ref_price": 42.69, "return": -0.1543687046146638}, {"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": 51.37, "return": -0.2972552073194471}, {"who": "Hill Elliott", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT & CEO, Director", "amount": 1001306.8, "date": "2025-12-29", "score": 62.1, "ref_price": 61.21, "return": -0.41022708707727495}, {"who": "COOK TIMOTHY D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2948500.0, "date": "2025-12-22", "score": 70.2, "ref_price": 57.22, "return": -0.36910171268787134}, {"who": "SWAN ROBERT HOLMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500080.14, "date": "2025-12-22", "score": 51.2, "ref_price": 57.22, "return": -0.36910171268787134}, {"who": "KNUDSTORP JORGEN VIG", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002753.5, "date": "2025-11-07", "score": 66.0, "ref_price": 61.09, "return": -0.4090685873301686}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 53.27, "return": -0.32232025530317254}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 53.27, "return": -0.32232025530317254}, {"who": "SWAN ROBERT HOLMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502756.0, "date": "2025-04-04", "score": 52.9, "ref_price": 57.25, "return": -0.3694323144104803}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 57.25, "return": -0.3694323144104803}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 78.41, "return": -0.5395995408748884}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 191624.5, "date": "2024-12-27", "score": 43.6, "ref_price": 76.42, "return": -0.5276105731483904}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2024-08-28", "score": 0.0, "ref_price": 82.79, "return": -0.5639569996376375}, {"who": "SWAN ROBERT HOLMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226515.81999999998, "date": "2024-06-28", "score": 45.7, "ref_price": 75.37, "return": -0.5210295873689798}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-06-06", "score": 0.0, "ref_price": 95.72, "return": -0.6228583368157125}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 89.0, "return": -0.5943820224719101}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2024-04-04", "score": 0.0, "ref_price": 89.07, "return": -0.594700797125856}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-02-22", "score": 0.0, "ref_price": 105.08, "return": -0.656452226874762}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-01-23", "score": 0.0, "ref_price": 101.9, "return": -0.6457311089303239}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 95.09, "return": -0.6203596592701651}, {"who": "SWAN ROBERT HOLMES", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1256611.3599999999, "date": "2023-10-02", "score": 67.2, "ref_price": 94.56, "return": -0.6182318104906938}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 90.17, "return": -0.5996451147831873}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 96.13, "return": -0.6244668677832103}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2023-09-01", "score": 0.0, "ref_price": 102.36, "return": -0.6473231731144977}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2023-06-14", "score": 0.0, "ref_price": 112.86, "return": -0.68013468013468}, {"who": "Henry Peter B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69875.65000000001, "date": "2023-02-07", "score": 39.6, "ref_price": 125.33, "return": -0.7119604244793744}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 107.86, "return": -0.6653068792879658}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 104.7, "return": -0.6552053486150906}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1029646.0, "date": "2022-06-30", "score": 60.7, "ref_price": 102.2, "return": -0.646771037181996}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78609.7, "date": "2020-04-03", "score": 39.1, "ref_price": 78.86, "return": -0.5422267309155465}, {"who": "ROGERS JOHN W JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 210543.0, "date": "2020-03-26", "score": 46.9, "ref_price": 84.3, "return": -0.5717674970344009}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 66.97, "return": -0.46095266537255486}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 66.97, "return": -0.46095266537255486}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56300.5, "date": "2017-03-24", "score": 36.6, "ref_price": 56.36, "return": -0.35947480482611777}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2017-01-04", "score": 0.0, "ref_price": 53.07, "return": -0.3197663463350292}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2016-12-29", "score": 0.0, "ref_price": 51.06, "return": -0.29298864081472775}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52716.530000000006, "date": "2016-09-30", "score": 36.3, "ref_price": 52.65, "return": -0.3143399810066476}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55090.0, "date": "2016-07-01", "score": 36.6, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2016-06-27", "score": 0.0, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-05-16", "score": 0.0, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 60180.0, "date": "2016-04-21", "score": 37.1, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-01-21", "score": 0.0, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-20", "score": 0.0, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55743.825000000004, "date": "2014-04-01", "score": 37.7, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46870.725, "date": "2013-07-02", "score": 37.0, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46140.0, "date": "2012-07-05", "score": 38.1, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54205.0, "date": "2012-03-27", "score": 39.7, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "SMITH ORIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207030.6, "date": "2011-03-30", "score": 42.8, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38080.0, "date": "2011-03-23", "score": 41.6, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38080.0, "date": "2011-03-23", "score": 41.6, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39738.0, "date": "2010-10-04", "score": 49.3, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "LECHLEITER JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38250.0, "date": "2010-04-28", "score": 34.1, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "WOLFRAM ROLAND P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 7884.999999999999, "date": "2006-05-24", "score": 32.0, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "CONNORS JOHN G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249978.7, "date": "2005-04-20", "score": 58.8, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "BLAIR DONALD W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & CFO", "amount": 150376.0, "date": "2005-04-18", "score": 52.1, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "PEREZ WILLIAM D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 78318.0, "date": "2005-04-14", "score": 47.9, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "PEREZ WILLIAM D", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 82000.0, "date": "2005-03-23", "score": 48.2, "ref_price": 55.41, "return": -0.34849305179570467}, {"who": "JACKSON JEANNE P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 102700.0, "date": "2004-09-27", "score": 39.2, "ref_price": 55.41, "return": -0.34849305179570467}]}, "price_series": [{"date": "2016-09-22", "close": 55.41, "volume": 8051302.0}, {"date": "2016-09-23", "close": 55.15, "volume": 8918654.0}, {"date": "2016-09-26", "close": 54.4, "volume": 11626980.0}, {"date": "2016-09-27", "close": 55.34, "volume": 17402790.0}, {"date": "2016-09-28", "close": 53.25, "volume": 33038080.0}, {"date": "2016-09-29", "close": 52.16, "volume": 16911670.0}, {"date": "2016-09-30", "close": 52.65, "volume": 12879540.0}, {"date": "2016-10-03", "close": 52.67, "volume": 7586770.0}, {"date": "2016-10-04", "close": 52.14, "volume": 10732990.0}, {"date": "2016-10-05", "close": 52.12, "volume": 7170753.0}, {"date": "2016-10-06", "close": 52.03, "volume": 9185829.0}, {"date": "2016-10-07", "close": 51.79, "volume": 8394693.0}, {"date": "2016-10-10", "close": 51.79, "volume": 5463049.0}, {"date": "2016-10-11", "close": 51.82, "volume": 9184098.0}, {"date": "2016-10-12", "close": 52.44, "volume": 9285340.0}, {"date": "2016-10-13", "close": 52.03, "volume": 8418045.0}, {"date": "2016-10-14", "close": 51.62, "volume": 7130701.0}, {"date": "2016-10-17", "close": 51.03, "volume": 7886300.0}, {"date": "2016-10-18", "close": 51.22, "volume": 6804944.0}, {"date": "2016-10-19", "close": 51.8, "volume": 6983938.0}, {"date": "2016-10-20", "close": 51.89, "volume": 6572027.0}, {"date": "2016-10-21", "close": 51.77, "volume": 8238319.0}, {"date": "2016-10-24", "close": 51.87, "volume": 7569008.0}, {"date": "2016-10-25", "close": 51.05, "volume": 14919090.0}, {"date": "2016-10-26", "close": 51.97, "volume": 12386670.0}, {"date": "2016-10-27", "close": 51.89, "volume": 7936840.0}, {"date": "2016-10-28", "close": 52.02, "volume": 9096631.0}, {"date": "2016-10-31", "close": 50.18, "volume": 17896880.0}, {"date": "2016-11-01", "close": 49.62, "volume": 14079990.0}, {"date": "2016-11-02", "close": 49.72, "volume": 10742290.0}, {"date": "2016-11-03", "close": 49.73, "volume": 7639954.0}, {"date": "2016-11-04", "close": 49.96, "volume": 9924542.0}, {"date": "2016-11-07", "close": 50.91, "volume": 8346194.0}, {"date": "2016-11-08", "close": 51.08, "volume": 8109894.0}, {"date": "2016-11-09", "close": 51.12, "volume": 9058254.0}, {"date": "2016-11-10", "close": 50.39, "volume": 12306310.0}, {"date": "2016-11-11", "close": 50.77, "volume": 6300238.0}, {"date": "2016-11-14", "close": 50.21, "volume": 8013737.0}, {"date": "2016-11-15", "close": 50.13, "volume": 9279610.0}, {"date": "2016-11-16", "close": 50.68, "volume": 6659054.0}, {"date": "2016-11-17", "close": 51.59, "volume": 7646913.0}, {"date": "2016-11-18", "close": 51.1, "volume": 7450657.0}, {"date": "2016-11-21", "close": 51.28, "volume": 5357197.0}, {"date": "2016-11-22", "close": 51.71, "volume": 5227782.0}, {"date": "2016-11-23", "close": 51.34, "volume": 4148848.0}, {"date": "2016-11-25", "close": 51.52, "volume": 2736767.0}, {"date": "2016-11-28", "close": 51.01, "volume": 8356716.0}, {"date": "2016-11-29", "close": 50.63, "volume": 6063464.0}, {"date": "2016-11-30", "close": 50.07, "volume": 8168380.0}, {"date": "2016-12-01", "close": 50.65, "volume": 7609690.0}, {"date": "2016-12-02", "close": 50.46, "volume": 6933086.0}, {"date": "2016-12-05", "close": 51.85, "volume": 12009070.0}, {"date": "2016-12-06", "close": 50.57, "volume": 12485430.0}, {"date": "2016-12-07", "close": 52.1, "volume": 10363830.0}, {"date": "2016-12-08", "close": 51.55, "volume": 9255664.0}, {"date": "2016-12-09", "close": 51.72, "volume": 5861312.0}, {"date": "2016-12-12", "close": 51.54, "volume": 11458300.0}, {"date": "2016-12-13", "close": 52.3, "volume": 11331090.0}, {"date": "2016-12-14", "close": 51.79, "volume": 8001727.0}, {"date": "2016-12-15", "close": 51.29, "volume": 9545119.0}, {"date": "2016-12-16", "close": 50.92, "volume": 13971530.0}, {"date": "2016-12-19", "close": 50.85, "volume": 9423102.0}, {"date": "2016-12-20", "close": 51.79, "volume": 14741170.0}, {"date": "2016-12-21", "close": 52.3, "volume": 23211280.0}, {"date": "2016-12-22", "close": 52.14, "volume": 11798600.0}, {"date": "2016-12-23", "close": 51.91, "volume": 9356743.0}, {"date": "2016-12-27", "close": 51.29, "volume": 8153746.0}, {"date": "2016-12-28", "close": 51.02, "volume": 6264995.0}, {"date": "2016-12-29", "close": 51.06, "volume": 4679736.0}, {"date": "2016-12-30", "close": 50.83, "volume": 7383343.0}, {"date": "2017-01-03", "close": 51.98, "volume": 13287280.0}, {"date": "2017-01-04", "close": 53.07, "volume": 13686230.0}, {"date": "2017-01-05", "close": 53.06, "volume": 8673284.0}, {"date": "2017-01-06", "close": 53.91, "volume": 12526190.0}, {"date": "2017-01-09", "close": 53.38, "volume": 8823213.0}, {"date": "2017-01-10", "close": 53.11, "volume": 8041363.0}, {"date": "2017-01-11", "close": 52.69, "volume": 8208297.0}, {"date": "2017-01-12", "close": 52.4, "volume": 7325408.0}, {"date": "2017-01-13", "close": 52.92, "volume": 6691908.0}, {"date": "2017-01-17", "close": 53.65, "volume": 9887948.0}, {"date": "2017-01-18", "close": 53.27, "volume": 6732754.0}, {"date": "2017-01-19", "close": 52.93, "volume": 8320075.0}, {"date": "2017-01-20", "close": 53.2, "volume": 7805560.0}, {"date": "2017-01-23", "close": 53.24, "volume": 6959254.0}, {"date": "2017-01-24", "close": 53.45, "volume": 6273170.0}, {"date": "2017-01-25", "close": 53.86, "volume": 6660247.0}, {"date": "2017-01-26", "close": 53.65, "volume": 6201590.0}, {"date": "2017-01-27", "close": 53.19, "volume": 7361856.0}, {"date": "2017-01-30", "close": 53.08, "volume": 9770193.0}, {"date": "2017-01-31", "close": 52.9, "volume": 12284190.0}, {"date": "2017-02-01", "close": 53.02, "volume": 8807232.0}, {"date": "2017-02-02", "close": 52.8, "volume": 7870518.0}, {"date": "2017-02-03", "close": 52.36, "volume": 8819867.0}, {"date": "2017-02-06", "close": 52.8, "volume": 7336727.0}, {"date": "2017-02-07", "close": 52.81, "volume": 6440107.0}, {"date": "2017-02-08", "close": 53.88, "volume": 9280428.0}, {"date": "2017-02-09", "close": 55.31, "volume": 14344530.0}, {"date": "2017-02-10", "close": 56.22, "volume": 14973100.0}, {"date": "2017-02-13", "close": 56.09, "volume": 7679528.0}, {"date": "2017-02-14", "close": 56.45, "volume": 8891420.0}, {"date": "2017-02-15", "close": 56.64, "volume": 6651959.0}, {"date": "2017-02-16", "close": 56.29, "volume": 8374077.0}, {"date": "2017-02-17", "close": 56.75, "volume": 12637500.0}, {"date": "2017-02-21", "close": 57.36, "volume": 10954850.0}, {"date": "2017-02-22", "close": 58.24, "volume": 10912490.0}, {"date": "2017-02-23", "close": 57.39, "volume": 12315290.0}, {"date": "2017-02-24", "close": 57.86, "volume": 9684151.0}, {"date": "2017-02-27", "close": 57.69, "volume": 4375471.0}, {"date": "2017-02-28", "close": 57.16, "volume": 7951140.0}, {"date": "2017-03-01", "close": 57.95, "volume": 8558833.0}, {"date": "2017-03-02", "close": 57.8, "volume": 6436669.0}, {"date": "2017-03-03", "close": 56.7, "volume": 9192319.0}, {"date": "2017-03-06", "close": 56.77, "volume": 6896304.0}, {"date": "2017-03-07", "close": 56.55, "volume": 7124351.0}, {"date": "2017-03-08", "close": 56.51, "volume": 7604631.0}, {"date": "2017-03-09", "close": 56.36, "volume": 6165628.0}, {"date": "2017-03-10", "close": 56.43, "volume": 8882391.0}, {"date": "2017-03-13", "close": 56.67, "volume": 7234856.0}, {"date": "2017-03-14", "close": 57.28, "volume": 9286807.0}, {"date": "2017-03-15", "close": 57.66, "volume": 10067270.0}, {"date": "2017-03-16", "close": 57.6, "volume": 9894868.0}, {"date": "2017-03-17", "close": 57.8, "volume": 10773730.0}, {"date": "2017-03-20", "close": 58.68, "volume": 13351890.0}, {"date": "2017-03-21", "close": 58.01, "volume": 14696970.0}, {"date": "2017-03-22", "close": 53.92, "volume": 37402210.0}, {"date": "2017-03-23", "close": 55.37, "volume": 23845220.0}, {"date": "2017-03-24", "close": 56.36, "volume": 14412050.0}, {"date": "2017-03-27", "close": 55.93, "volume": 8640646.0}, {"date": "2017-03-28", "close": 56.62, "volume": 7823808.0}, {"date": "2017-03-29", "close": 56.68, "volume": 7456138.0}, {"date": "2017-03-30", "close": 56.04, "volume": 7208749.0}, {"date": "2017-03-31", "close": 55.73, "volume": 5905359.0}, {"date": "2017-04-03", "close": 55.56, "volume": 7088035.0}, {"date": "2017-04-04", "close": 55.04, "volume": 8843031.0}, {"date": "2017-04-05", "close": 54.98, "volume": 7712869.0}, {"date": "2017-04-06", "close": 55.14, "volume": 6692088.0}, {"date": "2017-04-07", "close": 55.11, "volume": 6072739.0}, {"date": "2017-04-10", "close": 54.9, "volume": 5472557.0}, {"date": "2017-04-11", "close": 54.92, "volume": 4348602.0}, {"date": "2017-04-12", "close": 55.57, "volume": 8502592.0}, {"date": "2017-04-13", "close": 55.34, "volume": 5282098.0}, {"date": "2017-04-17", "close": 56.24, "volume": 7688595.0}, {"date": "2017-04-18", "close": 56.11, "volume": 5651048.0}, {"date": "2017-04-19", "close": 55.86, "volume": 5947666.0}, {"date": "2017-04-20", "close": 56.4, "volume": 6866939.0}, {"date": "2017-04-21", "close": 55.85, "volume": 6055618.0}, {"date": "2017-04-24", "close": 55.47, "volume": 10777580.0}, {"date": "2017-04-25", "close": 55.45, "volume": 8960301.0}, {"date": "2017-04-26", "close": 55.16, "volume": 10933750.0}, {"date": "2017-04-27", "close": 55.47, "volume": 8557981.0}, {"date": "2017-04-28", "close": 55.41, "volume": 6437601.0}, {"date": "2017-05-01", "close": 54.99, "volume": 4881317.0}, {"date": "2017-05-02", "close": 55.07, "volume": 7294812.0}, {"date": "2017-05-03", "close": 54.53, "volume": 9474727.0}, {"date": "2017-05-04", "close": 54.47, "volume": 6830025.0}, {"date": "2017-05-05", "close": 53.95, "volume": 13373650.0}, {"date": "2017-05-08", "close": 54.3, "volume": 8727961.0}, {"date": "2017-05-09", "close": 54.89, "volume": 6441141.0}, {"date": "2017-05-10", "close": 54.56, "volume": 5808565.0}, {"date": "2017-05-11", "close": 54.24, "volume": 6483611.0}, {"date": "2017-05-12", "close": 54.2, "volume": 5597618.0}, {"date": "2017-05-15", "close": 53.77, "volume": 8181368.0}, {"date": "2017-05-16", "close": 52.78, "volume": 14559720.0}, {"date": "2017-05-17", "close": 51.8, "volume": 18341380.0}, {"date": "2017-05-18", "close": 51.68, "volume": 22569710.0}, {"date": "2017-05-19", "close": 51.77, "volume": 20029180.0}, {"date": "2017-05-22", "close": 51.57, "volume": 13671220.0}, {"date": "2017-05-23", "close": 52.2, "volume": 11087280.0}, {"date": "2017-05-24", "close": 52.01, "volume": 9402822.0}, {"date": "2017-05-25", "close": 52.35, "volume": 7627409.0}, {"date": "2017-05-26", "close": 52.59, "volume": 5919209.0}, {"date": "2017-05-30", "close": 52.92, "volume": 8038361.0}, {"date": "2017-05-31", "close": 52.99, "volume": 8950286.0}, {"date": "2017-06-01", "close": 52.3, "volume": 13351020.0}, {"date": "2017-06-02", "close": 52.98, "volume": 18509320.0}, {"date": "2017-06-05", "close": 53.01, "volume": 5748870.0}, {"date": "2017-06-06", "close": 52.48, "volume": 8922847.0}, {"date": "2017-06-07", "close": 53.23, "volume": 7429273.0}, {"date": "2017-06-08", "close": 53.2, "volume": 7764790.0}, {"date": "2017-06-09", "close": 53.46, "volume": 8346810.0}, {"date": "2017-06-12", "close": 54.03, "volume": 9180069.0}, {"date": "2017-06-13", "close": 54.31, "volume": 8712854.0}, {"date": "2017-06-14", "close": 54.66, "volume": 6772551.0}, {"date": "2017-06-15", "close": 52.9, "volume": 16039290.0}, {"date": "2017-06-16", "close": 51.1, "volume": 25680970.0}, {"date": "2017-06-19", "close": 52.02, "volume": 11172470.0}, {"date": "2017-06-20", "close": 51.56, "volume": 10676450.0}, {"date": "2017-06-21", "close": 52.59, "volume": 13018700.0}, {"date": "2017-06-22", "close": 52.4, "volume": 10327580.0}, {"date": "2017-06-23", "close": 52.85, "volume": 8522104.0}, {"date": "2017-06-26", "close": 53.28, "volume": 7834458.0}, {"date": "2017-06-27", "close": 52.95, "volume": 7867410.0}, {"date": "2017-06-28", "close": 53.36, "volume": 7513042.0}, {"date": "2017-06-29", "close": 53.17, "volume": 13334530.0}, {"date": "2017-06-30", "close": 59.0, "volume": 46530150.0}, {"date": "2017-07-03", "close": 58.65, "volume": 9910021.0}, {"date": "2017-07-05", "close": 57.56, "volume": 16165830.0}, {"date": "2017-07-06", "close": 57.16, "volume": 9035228.0}, {"date": "2017-07-07", "close": 57.98, "volume": 8026045.0}, {"date": "2017-07-10", "close": 58.73, "volume": 8942165.0}, {"date": "2017-07-11", "close": 58.18, "volume": 7222299.0}, {"date": "2017-07-12", "close": 58.22, "volume": 7239490.0}, {"date": "2017-07-13", "close": 57.94, "volume": 8107976.0}, {"date": "2017-07-14", "close": 58.0, "volume": 6344849.0}, {"date": "2017-07-17", "close": 57.79, "volume": 6878816.0}, {"date": "2017-07-18", "close": 57.65, "volume": 4916874.0}, {"date": "2017-07-19", "close": 57.77, "volume": 4434998.0}, {"date": "2017-07-20", "close": 59.1, "volume": 11905760.0}, {"date": "2017-07-21", "close": 59.95, "volume": 11048020.0}, {"date": "2017-07-24", "close": 58.95, "volume": 7497800.0}, {"date": "2017-07-25", "close": 59.39, "volume": 5146517.0}, {"date": "2017-07-26", "close": 58.36, "volume": 5522246.0}, {"date": "2017-07-27", "close": 58.15, "volume": 8103612.0}, {"date": "2017-07-28", "close": 58.67, "volume": 5112725.0}, {"date": "2017-07-31", "close": 59.05, "volume": 6224990.0}, {"date": "2017-08-01", "close": 59.84, "volume": 9028600.0}, {"date": "2017-08-02", "close": 59.79, "volume": 4132948.0}, {"date": "2017-08-03", "close": 60.14, "volume": 5677110.0}, {"date": "2017-08-04", "close": 59.76, "volume": 4105948.0}, {"date": "2017-08-07", "close": 59.79, "volume": 4066712.0}, {"date": "2017-08-08", "close": 59.46, "volume": 5582400.0}, {"date": "2017-08-09", "close": 59.9, "volume": 5310893.0}, {"date": "2017-08-10", "close": 59.07, "volume": 5584793.0}, {"date": "2017-08-11", "close": 58.97, "volume": 4979984.0}, {"date": "2017-08-14", "close": 59.78, "volume": 5899971.0}, {"date": "2017-08-15", "close": 58.56, "volume": 8912871.0}, {"date": "2017-08-16", "close": 58.54, "volume": 5489569.0}, {"date": "2017-08-17", "close": 57.46, "volume": 8912592.0}, {"date": "2017-08-18", "close": 54.95, "volume": 22863480.0}, {"date": "2017-08-21", "close": 53.61, "volume": 14275780.0}, {"date": "2017-08-22", "close": 54.13, "volume": 8212705.0}, {"date": "2017-08-23", "close": 53.61, "volume": 6408312.0}, {"date": "2017-08-24", "close": 53.84, "volume": 5461910.0}, {"date": "2017-08-25", "close": 53.9, "volume": 6416006.0}, {"date": "2017-08-28", "close": 53.73, "volume": 5267309.0}, {"date": "2017-08-29", "close": 52.73, "volume": 12526610.0}, {"date": "2017-08-30", "close": 52.56, "volume": 7141739.0}, {"date": "2017-08-31", "close": 52.81, "volume": 7709090.0}, {"date": "2017-09-01", "close": 53.36, "volume": 5509700.0}, {"date": "2017-09-05", "close": 53.01, "volume": 6680199.0}, {"date": "2017-09-06", "close": 52.76, "volume": 7401460.0}, {"date": "2017-09-07", "close": 52.39, "volume": 6905672.0}, {"date": "2017-09-08", "close": 52.2, "volume": 8554996.0}, {"date": "2017-09-11", "close": 53.03, "volume": 8649671.0}, {"date": "2017-09-12", "close": 53.4, "volume": 7825328.0}, {"date": "2017-09-13", "close": 53.52, "volume": 6079979.0}, {"date": "2017-09-14", "close": 53.73, "volume": 7488924.0}, {"date": "2017-09-15", "close": 53.87, "volume": 9999372.0}, {"date": "2017-09-18", "close": 53.5, "volume": 8165325.0}, {"date": "2017-09-19", "close": 53.33, "volume": 14676750.0}, {"date": "2017-09-20", "close": 53.56, "volume": 7024091.0}, {"date": "2017-09-21", "close": 53.19, "volume": 8059362.0}, {"date": "2017-09-22", "close": 53.24, "volume": 10962230.0}, {"date": "2017-09-25", "close": 53.23, "volume": 12244730.0}, {"date": "2017-09-26", "close": 53.7, "volume": 15497040.0}, {"date": "2017-09-27", "close": 52.67, "volume": 36193880.0}, {"date": "2017-09-28", "close": 52.63, "volume": 11313620.0}, {"date": "2017-09-29", "close": 51.85, "volume": 12125690.0}, {"date": "2017-10-02", "close": 51.87, "volume": 7508536.0}, {"date": "2017-10-03", "close": 51.47, "volume": 8124809.0}, {"date": "2017-10-04", "close": 52.08, "volume": 8167272.0}, {"date": "2017-10-05", "close": 52.18, "volume": 5286989.0}, {"date": "2017-10-06", "close": 52.42, "volume": 5301091.0}, {"date": "2017-10-09", "close": 51.52, "volume": 6874888.0}, {"date": "2017-10-10", "close": 51.53, "volume": 8354317.0}, {"date": "2017-10-11", "close": 51.03, "volume": 9101142.0}, {"date": "2017-10-12", "close": 50.83, "volume": 10727200.0}, {"date": "2017-10-13", "close": 50.98, "volume": 16227850.0}, {"date": "2017-10-16", "close": 51.37, "volume": 9299326.0}, {"date": "2017-10-17", "close": 52.0, "volume": 9491074.0}, {"date": "2017-10-18", "close": 52.3, "volume": 10890150.0}, {"date": "2017-10-19", "close": 52.69, "volume": 12568210.0}, {"date": "2017-10-20", "close": 53.06, "volume": 12905160.0}, {"date": "2017-10-23", "close": 53.66, "volume": 12223710.0}, {"date": "2017-10-24", "close": 53.42, "volume": 14729220.0}, {"date": "2017-10-25", "close": 54.94, "volume": 24785960.0}, {"date": "2017-10-26", "close": 56.81, "volume": 21878050.0}, {"date": "2017-10-27", "close": 55.96, "volume": 12791410.0}, {"date": "2017-10-30", "close": 55.27, "volume": 10169180.0}, {"date": "2017-10-31", "close": 54.99, "volume": 9785542.0}, {"date": "2017-11-01", "close": 55.07, "volume": 7499459.0}, {"date": "2017-11-02", "close": 55.12, "volume": 7250199.0}, {"date": "2017-11-03", "close": 55.71, "volume": 9448186.0}, {"date": "2017-11-06", "close": 56.04, "volume": 9241026.0}, {"date": "2017-11-07", "close": 55.15, "volume": 7364860.0}, {"date": "2017-11-08", "close": 55.76, "volume": 7078567.0}, {"date": "2017-11-09", "close": 56.13, "volume": 10946100.0}, {"date": "2017-11-10", "close": 56.09, "volume": 7535726.0}, {"date": "2017-11-13", "close": 55.91, "volume": 10105750.0}, {"date": "2017-11-14", "close": 55.98, "volume": 5037415.0}, {"date": "2017-11-15", "close": 56.63, "volume": 6610014.0}, {"date": "2017-11-16", "close": 57.23, "volume": 8229222.0}, {"date": "2017-11-17", "close": 59.19, "volume": 15475190.0}, {"date": "2017-11-20", "close": 59.25, "volume": 8454699.0}, {"date": "2017-11-21", "close": 59.39, "volume": 8747863.0}, {"date": "2017-11-22", "close": 59.07, "volume": 8500489.0}, {"date": "2017-11-24", "close": 59.32, "volume": 3400441.0}, {"date": "2017-11-27", "close": 59.63, "volume": 7891586.0}, {"date": "2017-11-28", "close": 59.58, "volume": 8660300.0}, {"date": "2017-11-29", "close": 60.36, "volume": 12001110.0}, {"date": "2017-11-30", "close": 60.42, "volume": 12551200.0}, {"date": "2017-12-01", "close": 59.88, "volume": 10113570.0}, {"date": "2017-12-04", "close": 60.1, "volume": 7513229.0}, {"date": "2017-12-05", "close": 60.42, "volume": 8802654.0}, {"date": "2017-12-06", "close": 59.72, "volume": 7845476.0}, {"date": "2017-12-07", "close": 60.6, "volume": 6113267.0}, {"date": "2017-12-08", "close": 61.3, "volume": 5994810.0}, {"date": "2017-12-11", "close": 61.91, "volume": 9017614.0}, {"date": "2017-12-12", "close": 62.17, "volume": 7323388.0}, {"date": "2017-12-13", "close": 64.3, "volume": 15870140.0}, {"date": "2017-12-14", "close": 64.53, "volume": 12973890.0}, {"date": "2017-12-15", "close": 64.79, "volume": 15657940.0}, {"date": "2017-12-18", "close": 64.81, "volume": 12651740.0}, {"date": "2017-12-19", "close": 64.24, "volume": 8208068.0}, {"date": "2017-12-20", "close": 63.59, "volume": 12467170.0}, {"date": "2017-12-21", "close": 64.77, "volume": 14140260.0}, {"date": "2017-12-22", "close": 63.29, "volume": 20412160.0}, {"date": "2017-12-26", "close": 63.65, "volume": 4562670.0}, {"date": "2017-12-27", "close": 62.95, "volume": 8954465.0}, {"date": "2017-12-28", "close": 62.95, "volume": 3980309.0}, {"date": "2017-12-29", "close": 62.55, "volume": 5210448.0}, {"date": "2018-01-02", "close": 63.49, "volume": 6502121.0}, {"date": "2018-01-03", "close": 63.48, "volume": 6089699.0}, {"date": "2018-01-04", "close": 63.44, "volume": 5779236.0}, {"date": "2018-01-05", "close": 63.98, "volume": 11554270.0}, {"date": "2018-01-08", "close": 64.55, "volume": 11893910.0}, {"date": "2018-01-09", "close": 64.09, "volume": 6707396.0}, {"date": "2018-01-10", "close": 64.22, "volume": 5010628.0}, {"date": "2018-01-11", "close": 64.29, "volume": 5097696.0}, {"date": "2018-01-12", "close": 64.67, "volume": 5090732.0}, {"date": "2018-01-16", "close": 63.42, "volume": 8995820.0}, {"date": "2018-01-17", "close": 63.81, "volume": 7385725.0}, {"date": "2018-01-18", "close": 64.11, "volume": 5618331.0}, {"date": "2018-01-19", "close": 67.21, "volume": 12864590.0}, {"date": "2018-01-22", "close": 66.39, "volume": 8491300.0}, {"date": "2018-01-23", "close": 67.14, "volume": 6408803.0}, {"date": "2018-01-24", "close": 68.0, "volume": 7440781.0}, {"date": "2018-01-25", "close": 67.71, "volume": 5689517.0}, {"date": "2018-01-26", "close": 68.04, "volume": 6290489.0}, {"date": "2018-01-29", "close": 67.58, "volume": 5009699.0}, {"date": "2018-01-30", "close": 67.33, "volume": 6337993.0}, {"date": "2018-01-31", "close": 68.22, "volume": 11035830.0}, {"date": "2018-02-01", "close": 67.65, "volume": 5790224.0}, {"date": "2018-02-02", "close": 67.22, "volume": 9326417.0}, {"date": "2018-02-05", "close": 64.39, "volume": 12418090.0}, {"date": "2018-02-06", "close": 65.22, "volume": 13351120.0}, {"date": "2018-02-07", "close": 65.63, "volume": 8836046.0}, {"date": "2018-02-08", "close": 62.49, "volume": 13760200.0}, {"date": "2018-02-09", "close": 65.49, "volume": 13732930.0}, {"date": "2018-02-12", "close": 65.98, "volume": 9781670.0}, {"date": "2018-02-13", "close": 65.87, "volume": 9534118.0}, {"date": "2018-02-14", "close": 67.96, "volume": 8656249.0}, {"date": "2018-02-15", "close": 68.29, "volume": 7384613.0}, {"date": "2018-02-16", "close": 68.3, "volume": 6830980.0}, {"date": "2018-02-20", "close": 67.49, "volume": 4851301.0}, {"date": "2018-02-21", "close": 67.05, "volume": 5099586.0}, {"date": "2018-02-22", "close": 67.13, "volume": 6462718.0}, {"date": "2018-02-23", "close": 68.16, "volume": 4428468.0}, {"date": "2018-02-26", "close": 69.65, "volume": 6498808.0}, {"date": "2018-02-27", "close": 68.03, "volume": 6834029.0}, {"date": "2018-02-28", "close": 67.03, "volume": 6083817.0}, {"date": "2018-03-01", "close": 66.32, "volume": 7318396.0}, {"date": "2018-03-02", "close": 65.89, "volume": 8380732.0}, {"date": "2018-03-05", "close": 65.05, "volume": 8482311.0}, {"date": "2018-03-06", "close": 65.24, "volume": 6535484.0}, {"date": "2018-03-07", "close": 64.17, "volume": 6452918.0}, {"date": "2018-03-08", "close": 65.11, "volume": 5508038.0}, {"date": "2018-03-09", "close": 66.3, "volume": 5838385.0}, {"date": "2018-03-12", "close": 66.82, "volume": 7522682.0}, {"date": "2018-03-13", "close": 66.17, "volume": 5167304.0}, {"date": "2018-03-14", "close": 66.2, "volume": 6456979.0}, {"date": "2018-03-15", "close": 66.39, "volume": 5246001.0}, {"date": "2018-03-16", "close": 65.91, "volume": 12838440.0}, {"date": "2018-03-19", "close": 65.71, "volume": 7230932.0}, {"date": "2018-03-20", "close": 66.8, "volume": 6896194.0}, {"date": "2018-03-21", "close": 66.35, "volume": 5787832.0}, {"date": "2018-03-22", "close": 64.42, "volume": 12220370.0}, {"date": "2018-03-23", "close": 64.63, "volume": 17314000.0}, {"date": "2018-03-26", "close": 65.9, "volume": 10711680.0}, {"date": "2018-03-27", "close": 66.17, "volume": 9444134.0}, {"date": "2018-03-28", "close": 65.44, "volume": 7179197.0}, {"date": "2018-03-29", "close": 66.44, "volume": 10435190.0}, {"date": "2018-04-02", "close": 64.12, "volume": 12382290.0}, {"date": "2018-04-03", "close": 66.7, "volume": 8754726.0}, {"date": "2018-04-04", "close": 68.42, "volume": 9957787.0}, {"date": "2018-04-05", "close": 69.59, "volume": 9040261.0}, {"date": "2018-04-06", "close": 67.55, "volume": 9706331.0}, {"date": "2018-04-09", "close": 67.18, "volume": 6504445.0}, {"date": "2018-04-10", "close": 67.0, "volume": 10120040.0}, {"date": "2018-04-11", "close": 66.83, "volume": 5185380.0}, {"date": "2018-04-12", "close": 67.77, "volume": 5130704.0}, {"date": "2018-04-13", "close": 67.25, "volume": 4300162.0}, {"date": "2018-04-16", "close": 67.06, "volume": 6484339.0}, {"date": "2018-04-17", "close": 67.51, "volume": 5603004.0}, {"date": "2018-04-18", "close": 66.2, "volume": 7370043.0}, {"date": "2018-04-19", "close": 65.73, "volume": 8262203.0}, {"date": "2018-04-20", "close": 66.09, "volume": 10401850.0}, {"date": "2018-04-23", "close": 66.88, "volume": 6242256.0}, {"date": "2018-04-24", "close": 66.97, "volume": 8176123.0}, {"date": "2018-04-25", "close": 66.67, "volume": 4899538.0}, {"date": "2018-04-26", "close": 68.05, "volume": 5334694.0}, {"date": "2018-04-27", "close": 69.56, "volume": 7805774.0}, {"date": "2018-04-30", "close": 68.39, "volume": 6470382.0}, {"date": "2018-05-01", "close": 68.1, "volume": 4957762.0}, {"date": "2018-05-02", "close": 68.26, "volume": 5464142.0}, {"date": "2018-05-03", "close": 66.9, "volume": 6150997.0}, {"date": "2018-05-04", "close": 68.1, "volume": 5131935.0}, {"date": "2018-05-07", "close": 69.34, "volume": 5043540.0}, {"date": "2018-05-08", "close": 68.46, "volume": 6447606.0}, {"date": "2018-05-09", "close": 67.95, "volume": 7947006.0}, {"date": "2018-05-10", "close": 67.92, "volume": 4964839.0}, {"date": "2018-05-11", "close": 68.43, "volume": 4145059.0}, {"date": "2018-05-14", "close": 68.84, "volume": 3446381.0}, {"date": "2018-05-15", "close": 69.5, "volume": 5025069.0}, {"date": "2018-05-16", "close": 71.34, "volume": 9243255.0}, {"date": "2018-05-17", "close": 70.94, "volume": 6055376.0}, {"date": "2018-05-18", "close": 71.32, "volume": 5683029.0}, {"date": "2018-05-21", "close": 71.38, "volume": 5455534.0}, {"date": "2018-05-22", "close": 71.31, "volume": 5674911.0}, {"date": "2018-05-23", "close": 71.34, "volume": 6786792.0}, {"date": "2018-05-24", "close": 72.18, "volume": 5606709.0}, {"date": "2018-05-25", "close": 72.25, "volume": 5889671.0}, {"date": "2018-05-29", "close": 70.92, "volume": 5857814.0}, {"date": "2018-05-30", "close": 72.23, "volume": 5799696.0}, {"date": "2018-05-31", "close": 71.8, "volume": 7856159.0}, {"date": "2018-06-01", "close": 72.76, "volume": 4085559.0}, {"date": "2018-06-04", "close": 73.83, "volume": 4578937.0}, {"date": "2018-06-05", "close": 74.05, "volume": 4927872.0}, {"date": "2018-06-06", "close": 74.75, "volume": 5318054.0}, {"date": "2018-06-07", "close": 74.76, "volume": 6629831.0}, {"date": "2018-06-08", "close": 74.9, "volume": 5440023.0}, {"date": "2018-06-11", "close": 74.59, "volume": 4703486.0}, {"date": "2018-06-12", "close": 74.29, "volume": 4334507.0}, {"date": "2018-06-13", "close": 74.11, "volume": 4528881.0}, {"date": "2018-06-14", "close": 74.7, "volume": 4533139.0}, {"date": "2018-06-15", "close": 75.84, "volume": 10948670.0}, {"date": "2018-06-18", "close": 75.61, "volume": 4514603.0}, {"date": "2018-06-19", "close": 74.26, "volume": 7550825.0}, {"date": "2018-06-20", "close": 74.72, "volume": 4424711.0}, {"date": "2018-06-21", "close": 73.94, "volume": 5537365.0}, {"date": "2018-06-22", "close": 73.43, "volume": 9532751.0}, {"date": "2018-06-25", "close": 72.35, "volume": 9062958.0}, {"date": "2018-06-26", "close": 72.56, "volume": 7071092.0}, {"date": "2018-06-27", "close": 71.35, "volume": 7617238.0}, {"date": "2018-06-28", "close": 71.7, "volume": 8826455.0}, {"date": "2018-06-29", "close": 79.68, "volume": 31312180.0}, {"date": "2018-07-02", "close": 78.35, "volume": 11866530.0}, {"date": "2018-07-03", "close": 76.28, "volume": 5794853.0}, {"date": "2018-07-05", "close": 76.55, "volume": 6478082.0}, {"date": "2018-07-06", "close": 76.48, "volume": 5916217.0}, {"date": "2018-07-09", "close": 77.28, "volume": 4869853.0}, {"date": "2018-07-10", "close": 77.57, "volume": 6280356.0}, {"date": "2018-07-11", "close": 77.36, "volume": 3577802.0}, {"date": "2018-07-12", "close": 77.37, "volume": 4879171.0}, {"date": "2018-07-13", "close": 77.38, "volume": 2963129.0}, {"date": "2018-07-16", "close": 77.75, "volume": 4745723.0}, {"date": "2018-07-17", "close": 77.47, "volume": 4354012.0}, {"date": "2018-07-18", "close": 76.59, "volume": 6065485.0}, {"date": "2018-07-19", "close": 76.95, "volume": 4790691.0}, {"date": "2018-07-20", "close": 76.96, "volume": 5246412.0}, {"date": "2018-07-23", "close": 76.59, "volume": 3946544.0}, {"date": "2018-07-24", "close": 75.53, "volume": 6036522.0}, {"date": "2018-07-25", "close": 77.16, "volume": 5541920.0}, {"date": "2018-07-26", "close": 78.15, "volume": 6706182.0}, {"date": "2018-07-27", "close": 76.89, "volume": 6125358.0}, {"date": "2018-07-30", "close": 75.96, "volume": 7097889.0}, {"date": "2018-07-31", "close": 76.91, "volume": 8030610.0}, {"date": "2018-08-01", "close": 77.54, "volume": 6878296.0}, {"date": "2018-08-02", "close": 78.65, "volume": 5268030.0}, {"date": "2018-08-03", "close": 78.74, "volume": 3762050.0}, {"date": "2018-08-06", "close": 79.51, "volume": 4181480.0}, {"date": "2018-08-07", "close": 80.53, "volume": 5408157.0}, {"date": "2018-08-08", "close": 80.5, "volume": 5327076.0}, {"date": "2018-08-09", "close": 81.26, "volume": 4549463.0}, {"date": "2018-08-10", "close": 80.73, "volume": 5035611.0}, {"date": "2018-08-13", "close": 80.15, "volume": 4033883.0}, {"date": "2018-08-14", "close": 80.14, "volume": 6079711.0}, {"date": "2018-08-15", "close": 79.57, "volume": 5049466.0}, {"date": "2018-08-16", "close": 80.05, "volume": 5456115.0}, {"date": "2018-08-17", "close": 79.75, "volume": 9001370.0}, {"date": "2018-08-20", "close": 82.18, "volume": 9335988.0}, {"date": "2018-08-21", "close": 82.95, "volume": 6235596.0}, {"date": "2018-08-22", "close": 82.64, "volume": 4265040.0}, {"date": "2018-08-23", "close": 82.91, "volume": 4155348.0}, {"date": "2018-08-24", "close": 82.45, "volume": 3452938.0}, {"date": "2018-08-27", "close": 82.65, "volume": 4012423.0}, {"date": "2018-08-28", "close": 82.58, "volume": 3788197.0}, {"date": "2018-08-29", "close": 82.79, "volume": 5712323.0}, {"date": "2018-08-30", "close": 81.4, "volume": 7122126.0}, {"date": "2018-08-31", "close": 82.2, "volume": 5177087.0}, {"date": "2018-09-04", "close": 79.6, "volume": 18544300.0}, {"date": "2018-09-05", "close": 79.92, "volume": 12266710.0}, {"date": "2018-09-06", "close": 80.4, "volume": 8576127.0}, {"date": "2018-09-07", "close": 80.3, "volume": 6629015.0}, {"date": "2018-09-10", "close": 82.1, "volume": 6964474.0}, {"date": "2018-09-11", "close": 82.63, "volume": 7165497.0}, {"date": "2018-09-12", "close": 83.0, "volume": 5359241.0}, {"date": "2018-09-13", "close": 83.47, "volume": 5311784.0}, {"date": "2018-09-14", "close": 83.49, "volume": 4777086.0}, {"date": "2018-09-17", "close": 83.26, "volume": 4786474.0}, {"date": "2018-09-18", "close": 85.26, "volume": 7236949.0}, {"date": "2018-09-19", "close": 84.43, "volume": 8039962.0}, {"date": "2018-09-20", "close": 85.37, "volume": 6478787.0}, {"date": "2018-09-21", "close": 85.55, "volume": 13761830.0}, {"date": "2018-09-24", "close": 84.27, "volume": 8751994.0}, {"date": "2018-09-25", "close": 84.79, "volume": 9854413.0}, {"date": "2018-09-26", "close": 83.7, "volume": 16311620.0}, {"date": "2018-09-27", "close": 84.54, "volume": 6079493.0}, {"date": "2018-09-28", "close": 84.72, "volume": 7310263.0}, {"date": "2018-10-01", "close": 84.46, "volume": 7826230.0}, {"date": "2018-10-02", "close": 82.77, "volume": 7901256.0}, {"date": "2018-10-03", "close": 82.5, "volume": 9926200.0}, {"date": "2018-10-04", "close": 80.18, "volume": 9159094.0}, {"date": "2018-10-05", "close": 80.12, "volume": 7015432.0}, {"date": "2018-10-08", "close": 80.23, "volume": 7763559.0}, {"date": "2018-10-09", "close": 80.42, "volume": 7643285.0}, {"date": "2018-10-10", "close": 74.94, "volume": 12889700.0}, {"date": "2018-10-11", "close": 74.51, "volume": 11527200.0}, {"date": "2018-10-12", "close": 75.91, "volume": 9853972.0}, {"date": "2018-10-15", "close": 74.99, "volume": 5479091.0}, {"date": "2018-10-16", "close": 77.48, "volume": 7458229.0}, {"date": "2018-10-17", "close": 76.48, "volume": 6338565.0}, {"date": "2018-10-18", "close": 75.6, "volume": 7230475.0}, {"date": "2018-10-19", "close": 74.21, "volume": 7030106.0}, {"date": "2018-10-22", "close": 74.9, "volume": 7003610.0}, {"date": "2018-10-23", "close": 73.35, "volume": 11417330.0}, {"date": "2018-10-24", "close": 72.12, "volume": 8274164.0}, {"date": "2018-10-25", "close": 73.1, "volume": 7609147.0}, {"date": "2018-10-26", "close": 72.07, "volume": 8366028.0}, {"date": "2018-10-29", "close": 72.19, "volume": 9856907.0}, {"date": "2018-10-30", "close": 74.51, "volume": 9391626.0}, {"date": "2018-10-31", "close": 75.04, "volume": 8718344.0}, {"date": "2018-11-01", "close": 76.79, "volume": 5845058.0}, {"date": "2018-11-02", "close": 76.58, "volume": 6986024.0}, {"date": "2018-11-05", "close": 77.53, "volume": 7039159.0}, {"date": "2018-11-06", "close": 76.57, "volume": 6422080.0}, {"date": "2018-11-07", "close": 77.97, "volume": 5345504.0}, {"date": "2018-11-08", "close": 77.78, "volume": 5387589.0}, {"date": "2018-11-09", "close": 76.36, "volume": 4737578.0}, {"date": "2018-11-12", "close": 75.1, "volume": 5196315.0}, {"date": "2018-11-13", "close": 75.2, "volume": 4535437.0}, {"date": "2018-11-14", "close": 75.2, "volume": 7866200.0}, {"date": "2018-11-15", "close": 74.33, "volume": 7846461.0}, {"date": "2018-11-16", "close": 74.74, "volume": 8013135.0}, {"date": "2018-11-19", "close": 72.52, "volume": 6691538.0}, {"date": "2018-11-20", "close": 71.12, "volume": 9053844.0}, {"date": "2018-11-21", "close": 72.37, "volume": 7326130.0}, {"date": "2018-11-23", "close": 71.49, "volume": 2582343.0}, {"date": "2018-11-26", "close": 72.71, "volume": 5876676.0}, {"date": "2018-11-27", "close": 72.09, "volume": 5008025.0}, {"date": "2018-11-28", "close": 74.66, "volume": 6166123.0}, {"date": "2018-11-29", "close": 74.34, "volume": 5366650.0}, {"date": "2018-11-30", "close": 75.12, "volume": 7947326.0}, {"date": "2018-12-03", "close": 77.94, "volume": 10208010.0}, {"date": "2018-12-04", "close": 75.79, "volume": 8603738.0}, {"date": "2018-12-06", "close": 75.54, "volume": 9427778.0}, {"date": "2018-12-07", "close": 73.34, "volume": 5708606.0}, {"date": "2018-12-10", "close": 72.51, "volume": 7234935.0}, {"date": "2018-12-11", "close": 73.57, "volume": 6949676.0}, {"date": "2018-12-12", "close": 74.32, "volume": 6950358.0}, {"date": "2018-12-13", "close": 72.93, "volume": 7454573.0}, {"date": "2018-12-14", "close": 72.53, "volume": 7212508.0}, {"date": "2018-12-17", "close": 69.9, "volume": 10598680.0}, {"date": "2018-12-18", "close": 71.15, "volume": 7512000.0}, {"date": "2018-12-19", "close": 68.97, "volume": 8425563.0}, {"date": "2018-12-20", "close": 67.53, "volume": 14097880.0}, {"date": "2018-12-21", "close": 72.37, "volume": 28472470.0}, {"date": "2018-12-24", "close": 68.1, "volume": 8551422.0}, {"date": "2018-12-26", "close": 73.01, "volume": 9887110.0}, {"date": "2018-12-27", "close": 73.67, "volume": 8874791.0}, {"date": "2018-12-28", "close": 73.34, "volume": 6196559.0}, {"date": "2018-12-31", "close": 74.14, "volume": 5519125.0}, {"date": "2019-01-02", "close": 74.06, "volume": 6758262.0}, {"date": "2019-01-03", "close": 72.75, "volume": 8006512.0}, {"date": "2019-01-04", "close": 74.65, "volume": 7751818.0}, {"date": "2019-01-07", "close": 75.72, "volume": 8064941.0}, {"date": "2019-01-08", "close": 76.73, "volume": 7836466.0}, {"date": "2019-01-09", "close": 76.59, "volume": 8568712.0}, {"date": "2019-01-10", "close": 76.42, "volume": 10975960.0}, {"date": "2019-01-11", "close": 76.04, "volume": 10604750.0}, {"date": "2019-01-14", "close": 76.09, "volume": 5566109.0}, {"date": "2019-01-15", "close": 77.88, "volume": 6208058.0}, {"date": "2019-01-16", "close": 77.68, "volume": 5479452.0}, {"date": "2019-01-17", "close": 79.13, "volume": 7719393.0}, {"date": "2019-01-18", "close": 80.45, "volume": 10386740.0}, {"date": "2019-01-22", "close": 80.75, "volume": 8218282.0}, {"date": "2019-01-23", "close": 80.5, "volume": 5721545.0}, {"date": "2019-01-24", "close": 80.44, "volume": 4615259.0}, {"date": "2019-01-25", "close": 80.61, "volume": 4457056.0}, {"date": "2019-01-28", "close": 80.32, "volume": 5416936.0}, {"date": "2019-01-29", "close": 80.22, "volume": 4186228.0}, {"date": "2019-01-30", "close": 81.28, "volume": 5197888.0}, {"date": "2019-01-31", "close": 81.88, "volume": 8598038.0}, {"date": "2019-02-01", "close": 81.51, "volume": 5310068.0}, {"date": "2019-02-04", "close": 81.99, "volume": 4222399.0}, {"date": "2019-02-05", "close": 82.86, "volume": 6466540.0}, {"date": "2019-02-06", "close": 82.71, "volume": 3682799.0}, {"date": "2019-02-07", "close": 82.39, "volume": 4811641.0}, {"date": "2019-02-08", "close": 82.36, "volume": 3786498.0}, {"date": "2019-02-11", "close": 83.68, "volume": 6157682.0}, {"date": "2019-02-12", "close": 84.71, "volume": 6064505.0}, {"date": "2019-02-13", "close": 85.4, "volume": 5029337.0}, {"date": "2019-02-14", "close": 84.68, "volume": 4818426.0}, {"date": "2019-02-15", "close": 85.38, "volume": 6099597.0}, {"date": "2019-02-19", "close": 84.57, "volume": 5105853.0}, {"date": "2019-02-20", "close": 84.84, "volume": 4113105.0}, {"date": "2019-02-21", "close": 83.95, "volume": 8548669.0}, {"date": "2019-02-22", "close": 84.76, "volume": 4449464.0}, {"date": "2019-02-25", "close": 85.17, "volume": 6227962.0}, {"date": "2019-02-26", "close": 85.8, "volume": 6678195.0}, {"date": "2019-02-27", "close": 86.17, "volume": 4588157.0}, {"date": "2019-02-28", "close": 85.73, "volume": 4988103.0}, {"date": "2019-03-01", "close": 87.16, "volume": 6313067.0}, {"date": "2019-03-04", "close": 85.64, "volume": 7314775.0}, {"date": "2019-03-05", "close": 85.44, "volume": 4801785.0}, {"date": "2019-03-06", "close": 85.13, "volume": 3197751.0}, {"date": "2019-03-07", "close": 85.26, "volume": 4244522.0}, {"date": "2019-03-08", "close": 84.8, "volume": 4669075.0}, {"date": "2019-03-11", "close": 85.82, "volume": 3915318.0}, {"date": "2019-03-12", "close": 85.43, "volume": 4431015.0}, {"date": "2019-03-13", "close": 85.93, "volume": 5037665.0}, {"date": "2019-03-14", "close": 86.87, "volume": 5905519.0}, {"date": "2019-03-15", "close": 86.8, "volume": 11030300.0}, {"date": "2019-03-18", "close": 87.82, "volume": 7708717.0}, {"date": "2019-03-19", "close": 87.69, "volume": 6611232.0}, {"date": "2019-03-20", "close": 86.69, "volume": 5959681.0}, {"date": "2019-03-21", "close": 88.01, "volume": 9766815.0}, {"date": "2019-03-22", "close": 82.19, "volume": 21640290.0}, {"date": "2019-03-25", "close": 82.33, "volume": 15494670.0}, {"date": "2019-03-26", "close": 83.38, "volume": 9437508.0}, {"date": "2019-03-27", "close": 83.09, "volume": 6427990.0}, {"date": "2019-03-28", "close": 84.04, "volume": 6021960.0}, {"date": "2019-03-29", "close": 84.21, "volume": 6273052.0}, {"date": "2019-04-01", "close": 85.23, "volume": 6162022.0}, {"date": "2019-04-02", "close": 84.37, "volume": 4431854.0}, {"date": "2019-04-03", "close": 84.47, "volume": 4041333.0}, {"date": "2019-04-04", "close": 85.28, "volume": 3624219.0}, {"date": "2019-04-05", "close": 85.4, "volume": 7280614.0}, {"date": "2019-04-08", "close": 84.73, "volume": 4703971.0}, {"date": "2019-04-09", "close": 84.28, "volume": 3802699.0}, {"date": "2019-04-10", "close": 84.88, "volume": 3695441.0}, {"date": "2019-04-11", "close": 85.0, "volume": 3347278.0}, {"date": "2019-04-12", "close": 86.24, "volume": 6035496.0}, {"date": "2019-04-15", "close": 86.83, "volume": 5034861.0}, {"date": "2019-04-16", "close": 87.8, "volume": 4652552.0}, {"date": "2019-04-17", "close": 88.73, "volume": 5586181.0}, {"date": "2019-04-18", "close": 89.2, "volume": 6921334.0}, {"date": "2019-04-22", "close": 87.36, "volume": 5292061.0}, {"date": "2019-04-23", "close": 87.43, "volume": 7513422.0}, {"date": "2019-04-24", "close": 88.39, "volume": 8060326.0}, {"date": "2019-04-25", "close": 87.56, "volume": 6866442.0}, {"date": "2019-04-26", "close": 88.31, "volume": 6060305.0}, {"date": "2019-04-29", "close": 88.26, "volume": 5008209.0}, {"date": "2019-04-30", "close": 87.83, "volume": 7569165.0}, {"date": "2019-05-01", "close": 85.9, "volume": 6524576.0}, {"date": "2019-05-02", "close": 85.27, "volume": 6813740.0}, {"date": "2019-05-03", "close": 85.7, "volume": 6798283.0}, {"date": "2019-05-06", "close": 83.57, "volume": 12836650.0}, {"date": "2019-05-07", "close": 82.54, "volume": 9811257.0}, {"date": "2019-05-08", "close": 82.77, "volume": 9501257.0}, {"date": "2019-05-09", "close": 82.98, "volume": 6336567.0}, {"date": "2019-05-10", "close": 83.95, "volume": 5450504.0}, {"date": "2019-05-13", "close": 82.53, "volume": 6445267.0}, {"date": "2019-05-14", "close": 83.67, "volume": 7529248.0}, {"date": "2019-05-15", "close": 84.01, "volume": 4862202.0}, {"date": "2019-05-16", "close": 84.28, "volume": 6745317.0}, {"date": "2019-05-17", "close": 84.57, "volume": 5068366.0}, {"date": "2019-05-20", "close": 82.85, "volume": 7182345.0}, {"date": "2019-05-21", "close": 83.64, "volume": 5762586.0}, {"date": "2019-05-22", "close": 83.2, "volume": 5237761.0}, {"date": "2019-05-23", "close": 82.64, "volume": 9704192.0}, {"date": "2019-05-24", "close": 82.16, "volume": 5998980.0}, {"date": "2019-05-28", "close": 81.2, "volume": 7927485.0}, {"date": "2019-05-29", "close": 78.87, "volume": 10116910.0}, {"date": "2019-05-30", "close": 79.26, "volume": 6177832.0}, {"date": "2019-05-31", "close": 77.14, "volume": 8891080.0}, {"date": "2019-06-03", "close": 77.96, "volume": 11665480.0}, {"date": "2019-06-04", "close": 81.62, "volume": 7526860.0}, {"date": "2019-06-05", "close": 82.72, "volume": 8173198.0}, {"date": "2019-06-06", "close": 82.45, "volume": 4952974.0}, {"date": "2019-06-07", "close": 83.41, "volume": 3891114.0}, {"date": "2019-06-10", "close": 82.58, "volume": 4419758.0}, {"date": "2019-06-11", "close": 83.26, "volume": 3939370.0}, {"date": "2019-06-12", "close": 82.63, "volume": 4026188.0}, {"date": "2019-06-13", "close": 83.61, "volume": 3383394.0}, {"date": "2019-06-14", "close": 83.44, "volume": 4355606.0}, {"date": "2019-06-17", "close": 82.11, "volume": 5101891.0}, {"date": "2019-06-18", "close": 84.3, "volume": 6456476.0}, {"date": "2019-06-19", "close": 83.55, "volume": 6217785.0}, {"date": "2019-06-20", "close": 85.24, "volume": 6163840.0}, {"date": "2019-06-21", "close": 85.75, "volume": 9289833.0}, {"date": "2019-06-24", "close": 84.5, "volume": 8043728.0}, {"date": "2019-06-25", "close": 82.62, "volume": 7339868.0}, {"date": "2019-06-26", "close": 82.55, "volume": 5838460.0}, {"date": "2019-06-27", "close": 83.66, "volume": 11436710.0}, {"date": "2019-06-28", "close": 83.95, "volume": 12443840.0}, {"date": "2019-07-01", "close": 85.41, "volume": 6607555.0}, {"date": "2019-07-02", "close": 84.96, "volume": 7189294.0}, {"date": "2019-07-03", "close": 86.2, "volume": 4012837.0}, {"date": "2019-07-05", "close": 86.82, "volume": 6440908.0}, {"date": "2019-07-08", "close": 88.48, "volume": 7051999.0}, {"date": "2019-07-09", "close": 88.04, "volume": 6219722.0}, {"date": "2019-07-10", "close": 87.44, "volume": 5985455.0}, {"date": "2019-07-11", "close": 88.29, "volume": 3942358.0}, {"date": "2019-07-12", "close": 89.12, "volume": 4240956.0}, {"date": "2019-07-15", "close": 89.48, "volume": 3751294.0}, {"date": "2019-07-16", "close": 88.6, "volume": 5812813.0}, {"date": "2019-07-17", "close": 87.5, "volume": 4461701.0}, {"date": "2019-07-18", "close": 87.44, "volume": 4609157.0}, {"date": "2019-07-19", "close": 86.55, "volume": 6635634.0}, {"date": "2019-07-22", "close": 85.97, "volume": 6810325.0}, {"date": "2019-07-23", "close": 86.7, "volume": 5659933.0}, {"date": "2019-07-24", "close": 86.7, "volume": 6362911.0}, {"date": "2019-07-25", "close": 87.28, "volume": 4546496.0}, {"date": "2019-07-26", "close": 87.54, "volume": 3707249.0}, {"date": "2019-07-29", "close": 87.62, "volume": 4387337.0}, {"date": "2019-07-30", "close": 87.2, "volume": 3562999.0}, {"date": "2019-07-31", "close": 86.03, "volume": 5818168.0}, {"date": "2019-08-01", "close": 83.12, "volume": 7871849.0}, {"date": "2019-08-02", "close": 81.14, "volume": 8761409.0}, {"date": "2019-08-05", "close": 78.97, "volume": 8493272.0}, {"date": "2019-08-06", "close": 81.3, "volume": 8664534.0}, {"date": "2019-08-07", "close": 81.28, "volume": 6275010.0}, {"date": "2019-08-08", "close": 83.0, "volume": 6208980.0}, {"date": "2019-08-09", "close": 81.98, "volume": 5460193.0}, {"date": "2019-08-12", "close": 81.65, "volume": 3762631.0}, {"date": "2019-08-13", "close": 83.32, "volume": 6940602.0}, {"date": "2019-08-14", "close": 81.03, "volume": 7266253.0}, {"date": "2019-08-15", "close": 79.51, "volume": 6713615.0}, {"date": "2019-08-16", "close": 80.28, "volume": 5648999.0}, {"date": "2019-08-19", "close": 81.13, "volume": 7027942.0}, {"date": "2019-08-20", "close": 80.53, "volume": 5903126.0}, {"date": "2019-08-21", "close": 82.74, "volume": 6454171.0}, {"date": "2019-08-22", "close": 83.31, "volume": 5571618.0}, {"date": "2019-08-23", "close": 80.44, "volume": 8499257.0}, {"date": "2019-08-26", "close": 82.25, "volume": 4336049.0}, {"date": "2019-08-27", "close": 82.03, "volume": 3842507.0}, {"date": "2019-08-28", "close": 83.48, "volume": 4129761.0}, {"date": "2019-08-29", "close": 85.38, "volume": 5102066.0}, {"date": "2019-08-30", "close": 84.5, "volume": 5235369.0}, {"date": "2019-09-03", "close": 84.67, "volume": 6360877.0}, {"date": "2019-09-04", "close": 86.35, "volume": 4166481.0}, {"date": "2019-09-05", "close": 88.42, "volume": 6328520.0}, {"date": "2019-09-06", "close": 88.69, "volume": 3625337.0}, {"date": "2019-09-09", "close": 88.67, "volume": 4282442.0}, {"date": "2019-09-10", "close": 86.83, "volume": 7072680.0}, {"date": "2019-09-11", "close": 86.75, "volume": 4623276.0}, {"date": "2019-09-12", "close": 87.67, "volume": 4057450.0}, {"date": "2019-09-13", "close": 87.32, "volume": 5894673.0}, {"date": "2019-09-16", "close": 87.27, "volume": 4171743.0}, {"date": "2019-09-17", "close": 87.59, "volume": 3269921.0}, {"date": "2019-09-18", "close": 88.08, "volume": 4745365.0}, {"date": "2019-09-19", "close": 87.7, "volume": 4235531.0}, {"date": "2019-09-20", "close": 86.68, "volume": 7032347.0}, {"date": "2019-09-23", "close": 87.69, "volume": 4871541.0}, {"date": "2019-09-24", "close": 87.18, "volume": 11247830.0}, {"date": "2019-09-25", "close": 90.81, "volume": 25406830.0}, {"date": "2019-09-26", "close": 92.17, "volume": 10539860.0}, {"date": "2019-09-27", "close": 92.31, "volume": 6424104.0}, {"date": "2019-09-30", "close": 93.92, "volume": 7659423.0}, {"date": "2019-10-01", "close": 92.28, "volume": 8504893.0}, {"date": "2019-10-02", "close": 91.49, "volume": 6974361.0}, {"date": "2019-10-03", "close": 92.22, "volume": 5934889.0}, {"date": "2019-10-04", "close": 93.07, "volume": 4580028.0}, {"date": "2019-10-07", "close": 93.17, "volume": 4987534.0}, {"date": "2019-10-08", "close": 91.75, "volume": 7299682.0}, {"date": "2019-10-09", "close": 92.52, "volume": 5136966.0}, {"date": "2019-10-10", "close": 93.0, "volume": 5870707.0}, {"date": "2019-10-11", "close": 93.88, "volume": 6254127.0}, {"date": "2019-10-14", "close": 94.88, "volume": 4713929.0}, {"date": "2019-10-15", "close": 94.79, "volume": 4301375.0}, {"date": "2019-10-16", "close": 94.88, "volume": 4885561.0}, {"date": "2019-10-17", "close": 95.56, "volume": 3447921.0}, {"date": "2019-10-18", "close": 96.1, "volume": 6209222.0}, {"date": "2019-10-21", "close": 96.22, "volume": 5368220.0}, {"date": "2019-10-22", "close": 95.6, "volume": 5492396.0}, {"date": "2019-10-23", "close": 92.32, "volume": 11985170.0}, {"date": "2019-10-24", "close": 91.5, "volume": 12134860.0}, {"date": "2019-10-25", "close": 90.92, "volume": 8147156.0}, {"date": "2019-10-28", "close": 90.85, "volume": 10304700.0}, {"date": "2019-10-29", "close": 89.28, "volume": 9044652.0}, {"date": "2019-10-30", "close": 90.19, "volume": 8127544.0}, {"date": "2019-10-31", "close": 89.55, "volume": 6752001.0}, {"date": "2019-11-01", "close": 89.18, "volume": 5263599.0}, {"date": "2019-11-04", "close": 89.86, "volume": 8161181.0}, {"date": "2019-11-05", "close": 89.88, "volume": 5589669.0}, {"date": "2019-11-06", "close": 89.48, "volume": 7033830.0}, {"date": "2019-11-07", "close": 90.4, "volume": 7110290.0}, {"date": "2019-11-08", "close": 89.81, "volume": 4555402.0}, {"date": "2019-11-11", "close": 90.05, "volume": 3247447.0}, {"date": "2019-11-12", "close": 89.5, "volume": 3982543.0}, {"date": "2019-11-13", "close": 91.29, "volume": 5955836.0}, {"date": "2019-11-14", "close": 91.27, "volume": 6035607.0}, {"date": "2019-11-15", "close": 93.04, "volume": 6785736.0}, {"date": "2019-11-18", "close": 94.18, "volume": 6165745.0}, {"date": "2019-11-19", "close": 93.61, "volume": 5382247.0}, {"date": "2019-11-20", "close": 93.05, "volume": 6235624.0}, {"date": "2019-11-21", "close": 92.16, "volume": 5493063.0}, {"date": "2019-11-22", "close": 93.34, "volume": 4264394.0}, {"date": "2019-11-25", "close": 92.9, "volume": 5419903.0}, {"date": "2019-11-26", "close": 93.33, "volume": 5908540.0}, {"date": "2019-11-27", "close": 94.14, "volume": 4017613.0}, {"date": "2019-11-29", "close": 93.49, "volume": 2541808.0}, {"date": "2019-12-02", "close": 93.56, "volume": 3893216.0}, {"date": "2019-12-03", "close": 92.46, "volume": 5995990.0}, {"date": "2019-12-04", "close": 93.72, "volume": 4456371.0}, {"date": "2019-12-05", "close": 95.79, "volume": 6946016.0}, {"date": "2019-12-06", "close": 97.0, "volume": 6369262.0}, {"date": "2019-12-09", "close": 96.63, "volume": 6579399.0}, {"date": "2019-12-10", "close": 97.01, "volume": 4234325.0}, {"date": "2019-12-11", "close": 97.18, "volume": 4319849.0}, {"date": "2019-12-12", "close": 97.72, "volume": 4763208.0}, {"date": "2019-12-13", "close": 97.77, "volume": 5248136.0}, {"date": "2019-12-16", "close": 98.81, "volume": 8214040.0}, {"date": "2019-12-17", "close": 99.65, "volume": 7054362.0}, {"date": "2019-12-18", "close": 100.57, "volume": 7340058.0}, {"date": "2019-12-19", "close": 101.15, "volume": 12370930.0}, {"date": "2019-12-20", "close": 99.96, "volume": 17646650.0}, {"date": "2019-12-23", "close": 100.04, "volume": 6351639.0}, {"date": "2019-12-24", "close": 100.14, "volume": 3328094.0}, {"date": "2019-12-26", "close": 100.71, "volume": 3710616.0}, {"date": "2019-12-27", "close": 101.57, "volume": 5307896.0}, {"date": "2019-12-30", "close": 100.8, "volume": 3496131.0}, {"date": "2019-12-31", "close": 101.31, "volume": 3213979.0}, {"date": "2020-01-02", "close": 102.2, "volume": 5644162.0}, {"date": "2020-01-03", "close": 101.92, "volume": 4542003.0}, {"date": "2020-01-06", "close": 101.83, "volume": 4612752.0}, {"date": "2020-01-07", "close": 101.78, "volume": 6818719.0}, {"date": "2020-01-08", "close": 101.55, "volume": 4942205.0}, {"date": "2020-01-09", "close": 101.48, "volume": 5007639.0}, {"date": "2020-01-10", "close": 100.9, "volume": 5135459.0}, {"date": "2020-01-13", "close": 102.16, "volume": 6722718.0}, {"date": "2020-01-14", "close": 102.92, "volume": 5088633.0}, {"date": "2020-01-15", "close": 102.79, "volume": 4209191.0}, {"date": "2020-01-16", "close": 103.37, "volume": 6571710.0}, {"date": "2020-01-17", "close": 104.53, "volume": 6271369.0}, {"date": "2020-01-21", "close": 104.58, "volume": 4854693.0}, {"date": "2020-01-22", "close": 104.49, "volume": 5031401.0}, {"date": "2020-01-23", "close": 103.02, "volume": 7102868.0}, {"date": "2020-01-24", "close": 102.03, "volume": 3839278.0}, {"date": "2020-01-27", "close": 100.24, "volume": 9841427.0}, {"date": "2020-01-28", "close": 100.41, "volume": 5673193.0}, {"date": "2020-01-29", "close": 99.84, "volume": 4504110.0}, {"date": "2020-01-30", "close": 98.19, "volume": 7065065.0}, {"date": "2020-01-31", "close": 96.3, "volume": 8780345.0}, {"date": "2020-02-03", "close": 99.27, "volume": 9727690.0}, {"date": "2020-02-04", "close": 101.38, "volume": 6559561.0}, {"date": "2020-02-05", "close": 100.54, "volume": 6108309.0}, {"date": "2020-02-06", "close": 100.27, "volume": 5641823.0}, {"date": "2020-02-07", "close": 99.44, "volume": 4122035.0}, {"date": "2020-02-10", "close": 100.02, "volume": 4213929.0}, {"date": "2020-02-11", "close": 100.02, "volume": 4871893.0}, {"date": "2020-02-12", "close": 103.0, "volume": 8075612.0}, {"date": "2020-02-13", "close": 103.37, "volume": 5386913.0}, {"date": "2020-02-14", "close": 103.54, "volume": 4305480.0}, {"date": "2020-02-18", "close": 102.0, "volume": 4916709.0}, {"date": "2020-02-19", "close": 102.46, "volume": 6200501.0}, {"date": "2020-02-20", "close": 102.53, "volume": 6427606.0}, {"date": "2020-02-21", "close": 100.25, "volume": 5750854.0}, {"date": "2020-02-24", "close": 95.91, "volume": 8364218.0}, {"date": "2020-02-25", "close": 92.9, "volume": 9602121.0}, {"date": "2020-02-26", "close": 92.0, "volume": 9308916.0}, {"date": "2020-02-27", "close": 88.55, "volume": 12825660.0}, {"date": "2020-02-28", "close": 89.38, "volume": 16565660.0}, {"date": "2020-03-02", "close": 92.68, "volume": 14102050.0}, {"date": "2020-03-03", "close": 90.93, "volume": 14767610.0}, {"date": "2020-03-04", "close": 93.79, "volume": 6904443.0}, {"date": "2020-03-05", "close": 90.58, "volume": 8851096.0}, {"date": "2020-03-06", "close": 88.36, "volume": 12336710.0}, {"date": "2020-03-09", "close": 84.11, "volume": 13272740.0}, {"date": "2020-03-10", "close": 88.3, "volume": 12755880.0}, {"date": "2020-03-11", "close": 84.0, "volume": 16172670.0}, {"date": "2020-03-12", "close": 74.2, "volume": 21534810.0}, {"date": "2020-03-13", "close": 75.58, "volume": 21859580.0}, {"date": "2020-03-16", "close": 66.79, "volume": 17976680.0}, {"date": "2020-03-17", "close": 69.84, "volume": 17122100.0}, {"date": "2020-03-18", "close": 68.04, "volume": 19498810.0}, {"date": "2020-03-19", "close": 70.34, "volume": 16177150.0}, {"date": "2020-03-20", "close": 67.45, "volume": 15761860.0}, {"date": "2020-03-23", "close": 62.8, "volume": 17690000.0}, {"date": "2020-03-24", "close": 72.33, "volume": 18849460.0}, {"date": "2020-03-25", "close": 79.01, "volume": 27053250.0}, {"date": "2020-03-26", "close": 84.3, "volume": 17204690.0}, {"date": "2020-03-27", "close": 83.23, "volume": 14183380.0}, {"date": "2020-03-30", "close": 85.38, "volume": 10960130.0}, {"date": "2020-03-31", "close": 82.74, "volume": 9618581.0}, {"date": "2020-04-01", "close": 79.23, "volume": 9771306.0}, {"date": "2020-04-02", "close": 80.14, "volume": 12731460.0}, {"date": "2020-04-03", "close": 78.86, "volume": 8476870.0}, {"date": "2020-04-06", "close": 84.63, "volume": 11266500.0}, {"date": "2020-04-07", "close": 84.16, "volume": 10468060.0}, {"date": "2020-04-08", "close": 85.3, "volume": 6642735.0}, {"date": "2020-04-09", "close": 86.79, "volume": 7773978.0}, {"date": "2020-04-13", "close": 84.46, "volume": 5077961.0}, {"date": "2020-04-14", "close": 87.47, "volume": 6397244.0}, {"date": "2020-04-15", "close": 85.04, "volume": 8053875.0}, {"date": "2020-04-16", "close": 86.3, "volume": 9373831.0}, {"date": "2020-04-17", "close": 89.91, "volume": 8111384.0}, {"date": "2020-04-20", "close": 87.9, "volume": 7244372.0}, {"date": "2020-04-21", "close": 85.2, "volume": 6596992.0}, {"date": "2020-04-22", "close": 88.77, "volume": 6463929.0}, {"date": "2020-04-23", "close": 87.35, "volume": 5343535.0}, {"date": "2020-04-24", "close": 88.37, "volume": 4450191.0}, {"date": "2020-04-27", "close": 89.37, "volume": 6875240.0}, {"date": "2020-04-28", "close": 88.8, "volume": 5145355.0}, {"date": "2020-04-29", "close": 88.07, "volume": 9461406.0}, {"date": "2020-04-30", "close": 87.18, "volume": 9371430.0}, {"date": "2020-05-01", "close": 85.54, "volume": 6151242.0}, {"date": "2020-05-04", "close": 85.75, "volume": 6349037.0}, {"date": "2020-05-05", "close": 87.2, "volume": 6321466.0}, {"date": "2020-05-06", "close": 88.44, "volume": 7342304.0}, {"date": "2020-05-07", "close": 88.56, "volume": 4566317.0}, {"date": "2020-05-08", "close": 90.46, "volume": 5489391.0}, {"date": "2020-05-11", "close": 90.93, "volume": 4937550.0}, {"date": "2020-05-12", "close": 88.26, "volume": 5622578.0}, {"date": "2020-05-13", "close": 86.02, "volume": 6739827.0}, {"date": "2020-05-14", "close": 86.55, "volume": 7431774.0}, {"date": "2020-05-15", "close": 86.99, "volume": 9164990.0}, {"date": "2020-05-18", "close": 91.04, "volume": 8519615.0}, {"date": "2020-05-19", "close": 91.51, "volume": 6514141.0}, {"date": "2020-05-20", "close": 92.95, "volume": 6346990.0}, {"date": "2020-05-21", "close": 94.26, "volume": 7504258.0}, {"date": "2020-05-22", "close": 93.75, "volume": 4049578.0}, {"date": "2020-05-26", "close": 96.62, "volume": 7185192.0}, {"date": "2020-05-27", "close": 99.87, "volume": 7915885.0}, {"date": "2020-05-28", "close": 98.46, "volume": 7262328.0}, {"date": "2020-05-29", "close": 98.58, "volume": 10333350.0}, {"date": "2020-06-01", "close": 99.54, "volume": 4299739.0}, {"date": "2020-06-02", "close": 100.74, "volume": 10798730.0}, {"date": "2020-06-03", "close": 104.11, "volume": 5867680.0}, {"date": "2020-06-04", "close": 101.28, "volume": 8775038.0}, {"date": "2020-06-05", "close": 102.71, "volume": 8363601.0}, {"date": "2020-06-08", "close": 104.29, "volume": 6165363.0}, {"date": "2020-06-09", "close": 102.63, "volume": 5385911.0}, {"date": "2020-06-10", "close": 102.12, "volume": 5194156.0}, {"date": "2020-06-11", "close": 95.17, "volume": 10976920.0}, {"date": "2020-06-12", "close": 96.43, "volume": 7416393.0}, {"date": "2020-06-15", "close": 97.84, "volume": 8647885.0}, {"date": "2020-06-16", "close": 99.04, "volume": 6056391.0}, {"date": "2020-06-17", "close": 99.21, "volume": 3405545.0}, {"date": "2020-06-18", "close": 98.45, "volume": 4392371.0}, {"date": "2020-06-19", "close": 95.78, "volume": 10302900.0}, {"date": "2020-06-22", "close": 99.51, "volume": 6918184.0}, {"date": "2020-06-23", "close": 101.92, "volume": 6498975.0}, {"date": "2020-06-24", "close": 100.08, "volume": 8611585.0}, {"date": "2020-06-25", "close": 101.4, "volume": 11531400.0}, {"date": "2020-06-26", "close": 93.67, "volume": 24918520.0}, {"date": "2020-06-29", "close": 95.87, "volume": 9624172.0}, {"date": "2020-06-30", "close": 98.05, "volume": 9065532.0}, {"date": "2020-07-01", "close": 97.4, "volume": 5733768.0}, {"date": "2020-07-02", "close": 98.43, "volume": 5355296.0}, {"date": "2020-07-06", "close": 99.95, "volume": 4995015.0}, {"date": "2020-07-07", "close": 97.07, "volume": 6352887.0}, {"date": "2020-07-08", "close": 98.84, "volume": 5634590.0}, {"date": "2020-07-09", "close": 96.99, "volume": 6282261.0}, {"date": "2020-07-10", "close": 97.99, "volume": 3967111.0}, {"date": "2020-07-13", "close": 96.46, "volume": 4845621.0}, {"date": "2020-07-14", "close": 96.76, "volume": 4850623.0}, {"date": "2020-07-15", "close": 98.54, "volume": 5343651.0}, {"date": "2020-07-16", "close": 97.26, "volume": 3595025.0}, {"date": "2020-07-17", "close": 96.28, "volume": 7406714.0}, {"date": "2020-07-20", "close": 95.65, "volume": 5822281.0}, {"date": "2020-07-21", "close": 98.36, "volume": 5857099.0}, {"date": "2020-07-22", "close": 98.91, "volume": 4097303.0}, {"date": "2020-07-23", "close": 98.3, "volume": 4530464.0}, {"date": "2020-07-24", "close": 98.43, "volume": 5638435.0}, {"date": "2020-07-27", "close": 97.21, "volume": 4273442.0}, {"date": "2020-07-28", "close": 96.27, "volume": 3822584.0}, {"date": "2020-07-29", "close": 96.97, "volume": 6872745.0}, {"date": "2020-07-30", "close": 96.82, "volume": 4018367.0}, {"date": "2020-07-31", "close": 97.61, "volume": 5510394.0}, {"date": "2020-08-03", "close": 98.33, "volume": 5474074.0}, {"date": "2020-08-04", "close": 97.33, "volume": 7539319.0}, {"date": "2020-08-05", "close": 100.94, "volume": 7227111.0}, {"date": "2020-08-06", "close": 100.45, "volume": 4061160.0}, {"date": "2020-08-07", "close": 101.86, "volume": 5545605.0}, {"date": "2020-08-10", "close": 105.41, "volume": 12677960.0}, {"date": "2020-08-11", "close": 105.12, "volume": 5400716.0}, {"date": "2020-08-12", "close": 105.22, "volume": 4715042.0}, {"date": "2020-08-13", "close": 106.52, "volume": 4281727.0}, {"date": "2020-08-14", "close": 106.43, "volume": 2985847.0}, {"date": "2020-08-17", "close": 105.66, "volume": 3017135.0}, {"date": "2020-08-18", "close": 106.97, "volume": 5023006.0}, {"date": "2020-08-19", "close": 108.39, "volume": 9508077.0}, {"date": "2020-08-20", "close": 108.01, "volume": 4304290.0}, {"date": "2020-08-21", "close": 109.75, "volume": 5563994.0}, {"date": "2020-08-24", "close": 111.83, "volume": 8173259.0}, {"date": "2020-08-25", "close": 111.51, "volume": 4380921.0}, {"date": "2020-08-26", "close": 111.53, "volume": 4477854.0}, {"date": "2020-08-27", "close": 110.84, "volume": 4391019.0}, {"date": "2020-08-28", "close": 112.29, "volume": 3731407.0}, {"date": "2020-08-31", "close": 111.89, "volume": 3519833.0}, {"date": "2020-09-01", "close": 114.84, "volume": 4913969.0}, {"date": "2020-09-02", "close": 116.8, "volume": 6775355.0}, {"date": "2020-09-03", "close": 112.85, "volume": 7264372.0}, {"date": "2020-09-04", "close": 112.4, "volume": 5157736.0}, {"date": "2020-09-08", "close": 112.72, "volume": 5300108.0}, {"date": "2020-09-09", "close": 114.9, "volume": 5997890.0}, {"date": "2020-09-10", "close": 114.79, "volume": 5033067.0}, {"date": "2020-09-11", "close": 118.0, "volume": 8565234.0}, {"date": "2020-09-14", "close": 119.28, "volume": 4990315.0}, {"date": "2020-09-15", "close": 119.27, "volume": 5934181.0}, {"date": "2020-09-16", "close": 118.59, "volume": 7027588.0}, {"date": "2020-09-17", "close": 116.36, "volume": 7376390.0}, {"date": "2020-09-18", "close": 114.66, "volume": 12876570.0}, {"date": "2020-09-21", "close": 113.37, "volume": 8486367.0}, {"date": "2020-09-22", "close": 116.87, "volume": 13007210.0}, {"date": "2020-09-23", "close": 127.11, "volume": 37822650.0}, {"date": "2020-09-24", "close": 124.75, "volume": 13485770.0}, {"date": "2020-09-25", "close": 124.23, "volume": 9182784.0}, {"date": "2020-09-28", "close": 124.32, "volume": 7524978.0}, {"date": "2020-09-29", "close": 126.35, "volume": 7799668.0}, {"date": "2020-09-30", "close": 125.54, "volume": 8699679.0}, {"date": "2020-10-01", "close": 126.64, "volume": 5637175.0}, {"date": "2020-10-02", "close": 126.64, "volume": 7491067.0}, {"date": "2020-10-05", "close": 127.91, "volume": 8270269.0}, {"date": "2020-10-06", "close": 127.65, "volume": 5978001.0}, {"date": "2020-10-07", "close": 130.06, "volume": 4390483.0}, {"date": "2020-10-08", "close": 129.71, "volume": 3595578.0}, {"date": "2020-10-09", "close": 130.98, "volume": 4293374.0}, {"date": "2020-10-12", "close": 129.46, "volume": 5136511.0}, {"date": "2020-10-13", "close": 129.2, "volume": 4245130.0}, {"date": "2020-10-14", "close": 127.66, "volume": 3587295.0}, {"date": "2020-10-15", "close": 129.0, "volume": 4236054.0}, {"date": "2020-10-16", "close": 128.0, "volume": 6011173.0}, {"date": "2020-10-19", "close": 127.43, "volume": 5160899.0}, {"date": "2020-10-20", "close": 128.49, "volume": 3800038.0}, {"date": "2020-10-21", "close": 129.43, "volume": 4916342.0}, {"date": "2020-10-22", "close": 130.02, "volume": 2870984.0}, {"date": "2020-10-23", "close": 129.99, "volume": 4046580.0}, {"date": "2020-10-26", "close": 128.37, "volume": 5422455.0}, {"date": "2020-10-27", "close": 127.99, "volume": 2985686.0}, {"date": "2020-10-28", "close": 122.08, "volume": 8618312.0}, {"date": "2020-10-29", "close": 122.86, "volume": 4947049.0}, {"date": "2020-10-30", "close": 120.08, "volume": 7792405.0}, {"date": "2020-11-02", "close": 122.39, "volume": 4740373.0}, {"date": "2020-11-03", "close": 124.59, "volume": 3490891.0}, {"date": "2020-11-04", "close": 127.34, "volume": 5061798.0}, {"date": "2020-11-05", "close": 129.7, "volume": 3940003.0}, {"date": "2020-11-06", "close": 128.9, "volume": 2954049.0}, {"date": "2020-11-09", "close": 128.95, "volume": 7491728.0}, {"date": "2020-11-10", "close": 127.71, "volume": 8014744.0}, {"date": "2020-11-11", "close": 127.66, "volume": 6058668.0}, {"date": "2020-11-12", "close": 126.64, "volume": 4797416.0}, {"date": "2020-11-13", "close": 128.28, "volume": 3986719.0}, {"date": "2020-11-16", "close": 130.11, "volume": 6116435.0}, {"date": "2020-11-17", "close": 132.21, "volume": 7002945.0}, {"date": "2020-11-18", "close": 131.63, "volume": 5573008.0}, {"date": "2020-11-19", "close": 131.91, "volume": 4642765.0}, {"date": "2020-11-20", "close": 132.98, "volume": 4320046.0}, {"date": "2020-11-23", "close": 134.13, "volume": 6119342.0}, {"date": "2020-11-24", "close": 134.7, "volume": 7205789.0}, {"date": "2020-11-25", "close": 135.54, "volume": 4484836.0}, {"date": "2020-11-27", "close": 134.25, "volume": 3506832.0}, {"date": "2020-11-30", "close": 134.7, "volume": 9652509.0}, {"date": "2020-12-01", "close": 135.44, "volume": 3834460.0}, {"date": "2020-12-02", "close": 135.58, "volume": 4132965.0}, {"date": "2020-12-03", "close": 136.96, "volume": 4930860.0}, {"date": "2020-12-04", "close": 137.19, "volume": 4344036.0}, {"date": "2020-12-07", "close": 138.75, "volume": 4590776.0}, {"date": "2020-12-08", "close": 139.12, "volume": 6953582.0}, {"date": "2020-12-09", "close": 138.79, "volume": 4341305.0}, {"date": "2020-12-10", "close": 137.58, "volume": 4511003.0}, {"date": "2020-12-11", "close": 137.41, "volume": 4172439.0}, {"date": "2020-12-14", "close": 136.28, "volume": 7598952.0}, {"date": "2020-12-15", "close": 139.39, "volume": 7642595.0}, {"date": "2020-12-16", "close": 138.34, "volume": 6573449.0}, {"date": "2020-12-17", "close": 140.5, "volume": 8726997.0}, {"date": "2020-12-18", "close": 137.28, "volume": 17970790.0}, {"date": "2020-12-21", "close": 144.02, "volume": 16111270.0}, {"date": "2020-12-22", "close": 142.45, "volume": 6341604.0}, {"date": "2020-12-23", "close": 141.76, "volume": 3388279.0}, {"date": "2020-12-24", "close": 141.6, "volume": 1821900.0}, {"date": "2020-12-28", "close": 142.43, "volume": 4081534.0}, {"date": "2020-12-29", "close": 141.57, "volume": 3232430.0}, {"date": "2020-12-30", "close": 141.58, "volume": 3052122.0}, {"date": "2020-12-31", "close": 141.47, "volume": 2949915.0}, {"date": "2021-01-04", "close": 140.1, "volume": 6178517.0}, {"date": "2021-01-05", "close": 141.23, "volume": 4163149.0}, {"date": "2021-01-06", "close": 142.35, "volume": 6072939.0}, {"date": "2021-01-07", "close": 144.95, "volume": 5256940.0}, {"date": "2021-01-08", "close": 146.35, "volume": 3950741.0}, {"date": "2021-01-11", "close": 147.05, "volume": 4254143.0}, {"date": "2021-01-12", "close": 145.05, "volume": 3678834.0}, {"date": "2021-01-13", "close": 143.04, "volume": 3330127.0}, {"date": "2021-01-14", "close": 141.3, "volume": 4104024.0}, {"date": "2021-01-15", "close": 140.72, "volume": 6412351.0}, {"date": "2021-01-19", "close": 139.27, "volume": 6537800.0}, {"date": "2021-01-20", "close": 142.8, "volume": 4654404.0}, {"date": "2021-01-21", "close": 141.61, "volume": 4013667.0}, {"date": "2021-01-22", "close": 139.35, "volume": 4150453.0}, {"date": "2021-01-25", "close": 137.55, "volume": 5998739.0}, {"date": "2021-01-26", "close": 135.1, "volume": 5312341.0}, {"date": "2021-01-27", "close": 131.02, "volume": 7815862.0}, {"date": "2021-01-28", "close": 134.72, "volume": 6244598.0}, {"date": "2021-01-29", "close": 133.59, "volume": 7166051.0}, {"date": "2021-02-01", "close": 135.71, "volume": 4366833.0}, {"date": "2021-02-02", "close": 139.59, "volume": 7132823.0}, {"date": "2021-02-03", "close": 138.63, "volume": 4678553.0}, {"date": "2021-02-04", "close": 140.63, "volume": 4533707.0}, {"date": "2021-02-05", "close": 145.11, "volume": 6151478.0}, {"date": "2021-02-08", "close": 143.41, "volume": 6304300.0}, {"date": "2021-02-09", "close": 141.79, "volume": 3436347.0}, {"date": "2021-02-10", "close": 142.46, "volume": 4125714.0}, {"date": "2021-02-11", "close": 143.54, "volume": 3828731.0}, {"date": "2021-02-12", "close": 142.12, "volume": 3636966.0}, {"date": "2021-02-16", "close": 141.71, "volume": 4873364.0}, {"date": "2021-02-17", "close": 143.99, "volume": 6438432.0}, {"date": "2021-02-18", "close": 145.09, "volume": 4487139.0}, {"date": "2021-02-19", "close": 142.02, "volume": 7485950.0}, {"date": "2021-02-22", "close": 136.67, "volume": 8985889.0}, {"date": "2021-02-23", "close": 136.13, "volume": 10364140.0}, {"date": "2021-02-24", "close": 135.65, "volume": 6360911.0}, {"date": "2021-02-25", "close": 135.54, "volume": 5674302.0}, {"date": "2021-02-26", "close": 134.78, "volume": 6650210.0}, {"date": "2021-03-01", "close": 137.65, "volume": 5717793.0}, {"date": "2021-03-02", "close": 137.02, "volume": 5292900.0}, {"date": "2021-03-03", "close": 134.26, "volume": 4888379.0}, {"date": "2021-03-04", "close": 132.04, "volume": 7181486.0}, {"date": "2021-03-05", "close": 133.35, "volume": 5957148.0}, {"date": "2021-03-08", "close": 134.56, "volume": 4983035.0}, {"date": "2021-03-09", "close": 135.95, "volume": 5977764.0}, {"date": "2021-03-10", "close": 137.59, "volume": 4519576.0}, {"date": "2021-03-11", "close": 141.19, "volume": 5696538.0}, {"date": "2021-03-12", "close": 140.45, "volume": 4143150.0}, {"date": "2021-03-15", "close": 144.94, "volume": 5417218.0}, {"date": "2021-03-16", "close": 144.65, "volume": 5622963.0}, {"date": "2021-03-17", "close": 144.82, "volume": 5134378.0}, {"date": "2021-03-18", "close": 143.17, "volume": 10279420.0}, {"date": "2021-03-19", "close": 137.49, "volume": 24980360.0}, {"date": "2021-03-22", "close": 138.27, "volume": 7537298.0}, {"date": "2021-03-23", "close": 137.12, "volume": 5582625.0}, {"date": "2021-03-24", "close": 133.16, "volume": 8157637.0}, {"date": "2021-03-25", "close": 128.64, "volume": 18475800.0}, {"date": "2021-03-26", "close": 132.99, "volume": 10010470.0}, {"date": "2021-03-29", "close": 133.49, "volume": 7153914.0}, {"date": "2021-03-30", "close": 132.95, "volume": 6026601.0}, {"date": "2021-03-31", "close": 132.89, "volume": 6878936.0}, {"date": "2021-04-01", "close": 132.53, "volume": 5720557.0}, {"date": "2021-04-05", "close": 135.12, "volume": 5508931.0}, {"date": "2021-04-06", "close": 137.16, "volume": 4670099.0}, {"date": "2021-04-07", "close": 136.54, "volume": 6646002.0}, {"date": "2021-04-08", "close": 133.68, "volume": 8748392.0}, {"date": "2021-04-09", "close": 135.45, "volume": 6056769.0}, {"date": "2021-04-12", "close": 136.64, "volume": 5638234.0}, {"date": "2021-04-13", "close": 133.54, "volume": 8778164.0}, {"date": "2021-04-14", "close": 132.26, "volume": 7354084.0}, {"date": "2021-04-15", "close": 133.67, "volume": 6285030.0}, {"date": "2021-04-16", "close": 134.31, "volume": 6852498.0}, {"date": "2021-04-19", "close": 132.57, "volume": 5613592.0}, {"date": "2021-04-20", "close": 127.11, "volume": 13268680.0}, {"date": "2021-04-21", "close": 129.9, "volume": 7110855.0}, {"date": "2021-04-22", "close": 129.18, "volume": 6442917.0}, {"date": "2021-04-23", "close": 130.19, "volume": 7489517.0}, {"date": "2021-04-26", "close": 131.6, "volume": 8217807.0}, {"date": "2021-04-27", "close": 132.11, "volume": 5833092.0}, {"date": "2021-04-28", "close": 130.71, "volume": 8195648.0}, {"date": "2021-04-29", "close": 133.26, "volume": 6612461.0}, {"date": "2021-04-30", "close": 132.62, "volume": 5643809.0}, {"date": "2021-05-03", "close": 133.03, "volume": 5052987.0}, {"date": "2021-05-04", "close": 131.55, "volume": 6129539.0}, {"date": "2021-05-05", "close": 132.21, "volume": 4218037.0}, {"date": "2021-05-06", "close": 133.49, "volume": 5200987.0}, {"date": "2021-05-07", "close": 137.81, "volume": 10566670.0}, {"date": "2021-05-10", "close": 136.4, "volume": 5669327.0}, {"date": "2021-05-11", "close": 137.12, "volume": 8045369.0}, {"date": "2021-05-12", "close": 133.39, "volume": 5865117.0}, {"date": "2021-05-13", "close": 133.61, "volume": 6284732.0}, {"date": "2021-05-14", "close": 135.93, "volume": 4367939.0}, {"date": "2021-05-17", "close": 136.41, "volume": 3933093.0}, {"date": "2021-05-18", "close": 135.56, "volume": 5664910.0}, {"date": "2021-05-19", "close": 132.96, "volume": 5582288.0}, {"date": "2021-05-20", "close": 133.27, "volume": 4934804.0}, {"date": "2021-05-21", "close": 132.66, "volume": 5329741.0}, {"date": "2021-05-24", "close": 134.06, "volume": 4313241.0}, {"date": "2021-05-25", "close": 134.32, "volume": 4885772.0}, {"date": "2021-05-26", "close": 136.89, "volume": 6781520.0}, {"date": "2021-05-27", "close": 136.56, "volume": 12882610.0}, {"date": "2021-05-28", "close": 136.46, "volume": 4154634.0}, {"date": "2021-06-01", "close": 134.51, "volume": 5577919.0}, {"date": "2021-06-02", "close": 134.17, "volume": 5226155.0}, {"date": "2021-06-03", "close": 134.17, "volume": 5027442.0}, {"date": "2021-06-04", "close": 133.74, "volume": 5217054.0}, {"date": "2021-06-07", "close": 133.95, "volume": 3764986.0}, {"date": "2021-06-08", "close": 133.35, "volume": 4915234.0}, {"date": "2021-06-09", "close": 131.84, "volume": 6448442.0}, {"date": "2021-06-10", "close": 130.98, "volume": 6584125.0}, {"date": "2021-06-11", "close": 131.94, "volume": 5414527.0}, {"date": "2021-06-14", "close": 131.36, "volume": 5743631.0}, {"date": "2021-06-15", "close": 130.29, "volume": 5168054.0}, {"date": "2021-06-16", "close": 130.4, "volume": 7915479.0}, {"date": "2021-06-17", "close": 128.92, "volume": 8568107.0}, {"date": "2021-06-18", "close": 128.41, "volume": 9784780.0}, {"date": "2021-06-21", "close": 130.08, "volume": 6288511.0}, {"date": "2021-06-22", "close": 132.48, "volume": 6043753.0}, {"date": "2021-06-23", "close": 133.1, "volume": 4565993.0}, {"date": "2021-06-24", "close": 133.6, "volume": 11420510.0}, {"date": "2021-06-25", "close": 154.35, "volume": 46285440.0}, {"date": "2021-06-28", "close": 152.36, "volume": 13133260.0}, {"date": "2021-06-29", "close": 155.95, "volume": 10279900.0}, {"date": "2021-06-30", "close": 154.49, "volume": 10281800.0}, {"date": "2021-07-01", "close": 158.0, "volume": 9011480.0}, {"date": "2021-07-02", "close": 159.74, "volume": 6397392.0}, {"date": "2021-07-06", "close": 160.11, "volume": 6670979.0}, {"date": "2021-07-07", "close": 160.16, "volume": 5408252.0}, {"date": "2021-07-08", "close": 160.63, "volume": 6081641.0}, {"date": "2021-07-09", "close": 161.0, "volume": 5002326.0}, {"date": "2021-07-12", "close": 161.82, "volume": 4992241.0}, {"date": "2021-07-13", "close": 161.59, "volume": 5747737.0}, {"date": "2021-07-14", "close": 161.54, "volume": 4928009.0}, {"date": "2021-07-15", "close": 161.69, "volume": 6432687.0}, {"date": "2021-07-16", "close": 159.85, "volume": 6603680.0}, {"date": "2021-07-19", "close": 157.87, "volume": 7377137.0}, {"date": "2021-07-20", "close": 159.74, "volume": 4629228.0}, {"date": "2021-07-21", "close": 161.08, "volume": 5393267.0}, {"date": "2021-07-22", "close": 163.68, "volume": 4851541.0}, {"date": "2021-07-23", "close": 166.36, "volume": 4217669.0}, {"date": "2021-07-26", "close": 165.09, "volume": 3858810.0}, {"date": "2021-07-27", "close": 164.57, "volume": 4358969.0}, {"date": "2021-07-28", "close": 165.46, "volume": 4093570.0}, {"date": "2021-07-29", "close": 166.99, "volume": 3605614.0}, {"date": "2021-07-30", "close": 167.51, "volume": 5364522.0}, {"date": "2021-08-02", "close": 168.75, "volume": 5532475.0}, {"date": "2021-08-03", "close": 171.23, "volume": 5718127.0}, {"date": "2021-08-04", "close": 171.91, "volume": 4646201.0}, {"date": "2021-08-05", "close": 173.85, "volume": 3823951.0}, {"date": "2021-08-06", "close": 172.8, "volume": 4088665.0}, {"date": "2021-08-09", "close": 171.77, "volume": 3612846.0}, {"date": "2021-08-10", "close": 172.27, "volume": 3747136.0}, {"date": "2021-08-11", "close": 171.27, "volume": 4078286.0}, {"date": "2021-08-12", "close": 170.64, "volume": 3997622.0}, {"date": "2021-08-13", "close": 171.69, "volume": 2966195.0}, {"date": "2021-08-16", "close": 172.36, "volume": 3530689.0}, {"date": "2021-08-17", "close": 170.66, "volume": 3602883.0}, {"date": "2021-08-18", "close": 168.81, "volume": 5487423.0}, {"date": "2021-08-19", "close": 165.59, "volume": 7336494.0}, {"date": "2021-08-20", "close": 167.79, "volume": 4039236.0}, {"date": "2021-08-23", "close": 169.72, "volume": 3796644.0}, {"date": "2021-08-24", "close": 169.98, "volume": 3133113.0}, {"date": "2021-08-25", "close": 169.84, "volume": 3003829.0}, {"date": "2021-08-26", "close": 166.92, "volume": 4069624.0}, {"date": "2021-08-27", "close": 167.58, "volume": 3012424.0}, {"date": "2021-08-30", "close": 168.03, "volume": 3537067.0}, {"date": "2021-08-31", "close": 164.74, "volume": 7545629.0}, {"date": "2021-09-01", "close": 164.56, "volume": 4706527.0}, {"date": "2021-09-02", "close": 163.67, "volume": 4632856.0}, {"date": "2021-09-03", "close": 163.29, "volume": 4254656.0}, {"date": "2021-09-07", "close": 162.64, "volume": 5649012.0}, {"date": "2021-09-08", "close": 160.71, "volume": 6591715.0}, {"date": "2021-09-09", "close": 163.34, "volume": 8414827.0}, {"date": "2021-09-10", "close": 163.59, "volume": 4252054.0}, {"date": "2021-09-13", "close": 159.52, "volume": 8814461.0}, {"date": "2021-09-14", "close": 158.76, "volume": 5323906.0}, {"date": "2021-09-15", "close": 157.91, "volume": 6827120.0}, {"date": "2021-09-16", "close": 157.6, "volume": 5085953.0}, {"date": "2021-09-17", "close": 156.42, "volume": 7947833.0}, {"date": "2021-09-20", "close": 154.25, "volume": 7041151.0}, {"date": "2021-09-21", "close": 155.02, "volume": 5857946.0}, {"date": "2021-09-22", "close": 157.44, "volume": 6844752.0}, {"date": "2021-09-23", "close": 159.58, "volume": 11981520.0}, {"date": "2021-09-24", "close": 149.59, "volume": 26913310.0}, {"date": "2021-09-27", "close": 148.04, "volume": 11479260.0}, {"date": "2021-09-28", "close": 145.3, "volume": 10692290.0}, {"date": "2021-09-29", "close": 146.02, "volume": 7794925.0}, {"date": "2021-09-30", "close": 145.23, "volume": 10135900.0}, {"date": "2021-10-01", "close": 147.06, "volume": 8112276.0}, {"date": "2021-10-04", "close": 147.14, "volume": 7950980.0}, {"date": "2021-10-05", "close": 149.46, "volume": 10881850.0}, {"date": "2021-10-06", "close": 148.8, "volume": 7610726.0}, {"date": "2021-10-07", "close": 151.85, "volume": 7958039.0}, {"date": "2021-10-08", "close": 152.48, "volume": 6333747.0}, {"date": "2021-10-11", "close": 150.28, "volume": 5551181.0}, {"date": "2021-10-12", "close": 153.35, "volume": 7408556.0}, {"date": "2021-10-13", "close": 156.3, "volume": 8457480.0}, {"date": "2021-10-14", "close": 157.14, "volume": 6025600.0}, {"date": "2021-10-15", "close": 158.01, "volume": 5532311.0}, {"date": "2021-10-18", "close": 159.43, "volume": 5765540.0}, {"date": "2021-10-19", "close": 157.82, "volume": 6198206.0}, {"date": "2021-10-20", "close": 158.45, "volume": 4486964.0}, {"date": "2021-10-21", "close": 162.18, "volume": 6121675.0}, {"date": "2021-10-22", "close": 163.48, "volume": 5323021.0}, {"date": "2021-10-25", "close": 164.22, "volume": 3878246.0}, {"date": "2021-10-26", "close": 163.79, "volume": 4711228.0}, {"date": "2021-10-27", "close": 162.35, "volume": 4163853.0}, {"date": "2021-10-28", "close": 164.46, "volume": 3762035.0}, {"date": "2021-10-29", "close": 167.29, "volume": 6740577.0}, {"date": "2021-11-01", "close": 166.33, "volume": 3610791.0}, {"date": "2021-11-02", "close": 167.83, "volume": 5038033.0}, {"date": "2021-11-03", "close": 172.5, "volume": 7176711.0}, {"date": "2021-11-04", "close": 175.44, "volume": 5460077.0}, {"date": "2021-11-05", "close": 177.51, "volume": 5892386.0}, {"date": "2021-11-08", "close": 171.85, "volume": 8301063.0}, {"date": "2021-11-09", "close": 173.82, "volume": 4343036.0}, {"date": "2021-11-10", "close": 168.26, "volume": 8185208.0}, {"date": "2021-11-11", "close": 166.97, "volume": 4994898.0}, {"date": "2021-11-12", "close": 169.09, "volume": 5126255.0}, {"date": "2021-11-15", "close": 168.85, "volume": 3856824.0}, {"date": "2021-11-16", "close": 171.83, "volume": 4400951.0}, {"date": "2021-11-17", "close": 171.74, "volume": 3940150.0}, {"date": "2021-11-18", "close": 171.35, "volume": 4044957.0}, {"date": "2021-11-19", "close": 174.88, "volume": 6146405.0}, {"date": "2021-11-22", "close": 174.24, "volume": 5907245.0}, {"date": "2021-11-23", "close": 172.15, "volume": 5302381.0}, {"date": "2021-11-24", "close": 172.03, "volume": 4637831.0}, {"date": "2021-11-26", "close": 168.02, "volume": 4751087.0}, {"date": "2021-11-29", "close": 169.87, "volume": 5448873.0}, {"date": "2021-11-30", "close": 169.24, "volume": 11033990.0}, {"date": "2021-12-01", "close": 166.7, "volume": 6618636.0}, {"date": "2021-12-02", "close": 170.0, "volume": 4398871.0}, {"date": "2021-12-03", "close": 170.24, "volume": 4878460.0}, {"date": "2021-12-06", "close": 168.91, "volume": 5636915.0}, {"date": "2021-12-07", "close": 171.29, "volume": 5898723.0}, {"date": "2021-12-08", "close": 170.25, "volume": 5614587.0}, {"date": "2021-12-09", "close": 168.1, "volume": 5171776.0}, {"date": "2021-12-10", "close": 169.06, "volume": 4791125.0}, {"date": "2021-12-13", "close": 166.84, "volume": 5972321.0}, {"date": "2021-12-14", "close": 165.4, "volume": 4872209.0}, {"date": "2021-12-15", "close": 163.9, "volume": 7144617.0}, {"date": "2021-12-16", "close": 162.72, "volume": 7138109.0}, {"date": "2021-12-17", "close": 161.36, "volume": 7720005.0}, {"date": "2021-12-20", "close": 156.98, "volume": 8411896.0}, {"date": "2021-12-21", "close": 166.63, "volume": 13862890.0}, {"date": "2021-12-22", "close": 165.44, "volume": 5811307.0}, {"date": "2021-12-23", "close": 165.67, "volume": 3876949.0}, {"date": "2021-12-27", "close": 167.58, "volume": 3771988.0}, {"date": "2021-12-28", "close": 166.42, "volume": 2658714.0}, {"date": "2021-12-29", "close": 168.78, "volume": 3830888.0}, {"date": "2021-12-30", "close": 167.49, "volume": 2666993.0}, {"date": "2021-12-31", "close": 166.67, "volume": 2751992.0}, {"date": "2022-01-03", "close": 164.67, "volume": 5671928.0}, {"date": "2022-01-04", "close": 166.39, "volume": 6064160.0}, {"date": "2022-01-05", "close": 162.25, "volume": 5020982.0}, {"date": "2022-01-06", "close": 161.04, "volume": 4144691.0}, {"date": "2022-01-07", "close": 156.97, "volume": 5107978.0}, {"date": "2022-01-10", "close": 150.44, "volume": 10439020.0}, {"date": "2022-01-11", "close": 150.3, "volume": 8175396.0}, {"date": "2022-01-12", "close": 152.21, "volume": 6351196.0}, {"date": "2022-01-13", "close": 149.59, "volume": 4990890.0}, {"date": "2022-01-14", "close": 148.18, "volume": 6030546.0}, {"date": "2022-01-18", "close": 146.95, "volume": 6931656.0}, {"date": "2022-01-19", "close": 145.11, "volume": 4823829.0}, {"date": "2022-01-20", "close": 142.73, "volume": 5366458.0}, {"date": "2022-01-21", "close": 142.95, "volume": 7553373.0}, {"date": "2022-01-24", "close": 146.0, "volume": 9757308.0}, {"date": "2022-01-25", "close": 145.48, "volume": 8195354.0}, {"date": "2022-01-26", "close": 143.99, "volume": 7444563.0}, {"date": "2022-01-27", "close": 144.64, "volume": 6397336.0}, {"date": "2022-01-28", "close": 145.91, "volume": 6130224.0}, {"date": "2022-01-31", "close": 148.07, "volume": 6932237.0}, {"date": "2022-02-01", "close": 148.22, "volume": 6694995.0}, {"date": "2022-02-02", "close": 148.71, "volume": 5491706.0}, {"date": "2022-02-03", "close": 145.31, "volume": 5240222.0}, {"date": "2022-02-04", "close": 145.39, "volume": 4313382.0}, {"date": "2022-02-07", "close": 145.14, "volume": 3877540.0}, {"date": "2022-02-08", "close": 143.53, "volume": 5829362.0}, {"date": "2022-02-09", "close": 146.26, "volume": 4551008.0}, {"date": "2022-02-10", "close": 144.82, "volume": 5142578.0}, {"date": "2022-02-11", "close": 140.18, "volume": 6710525.0}, {"date": "2022-02-14", "close": 141.59, "volume": 6841153.0}, {"date": "2022-02-15", "close": 145.58, "volume": 7820539.0}, {"date": "2022-02-16", "close": 146.49, "volume": 4817452.0}, {"date": "2022-02-17", "close": 142.8, "volume": 5202282.0}, {"date": "2022-02-18", "close": 142.95, "volume": 5177403.0}, {"date": "2022-02-22", "close": 138.19, "volume": 9604537.0}, {"date": "2022-02-23", "close": 136.83, "volume": 7636623.0}, {"date": "2022-02-24", "close": 137.17, "volume": 8417400.0}, {"date": "2022-02-25", "close": 138.8, "volume": 5424604.0}, {"date": "2022-02-28", "close": 136.55, "volume": 6613321.0}, {"date": "2022-03-01", "close": 132.22, "volume": 6534047.0}, {"date": "2022-03-02", "close": 135.68, "volume": 7743861.0}, {"date": "2022-03-03", "close": 133.97, "volume": 4576504.0}, {"date": "2022-03-04", "close": 131.18, "volume": 7085912.0}, {"date": "2022-03-07", "close": 124.44, "volume": 11383410.0}, {"date": "2022-03-08", "close": 121.21, "volume": 9089353.0}, {"date": "2022-03-09", "close": 126.95, "volume": 8845072.0}, {"date": "2022-03-10", "close": 126.03, "volume": 7167615.0}, {"date": "2022-03-11", "close": 122.63, "volume": 5882024.0}, {"date": "2022-03-14", "close": 117.57, "volume": 13884870.0}, {"date": "2022-03-15", "close": 119.4, "volume": 10431260.0}, {"date": "2022-03-16", "close": 125.19, "volume": 11100450.0}, {"date": "2022-03-17", "close": 127.41, "volume": 6845323.0}, {"date": "2022-03-18", "close": 131.24, "volume": 10350900.0}, {"date": "2022-03-21", "close": 130.19, "volume": 14388530.0}, {"date": "2022-03-22", "close": 133.09, "volume": 19731210.0}, {"date": "2022-03-23", "close": 133.0, "volume": 8068788.0}, {"date": "2022-03-24", "close": 132.08, "volume": 5853825.0}, {"date": "2022-03-25", "close": 133.7, "volume": 6287777.0}, {"date": "2022-03-28", "close": 134.81, "volume": 5804051.0}, {"date": "2022-03-29", "close": 139.14, "volume": 7275870.0}, {"date": "2022-03-30", "close": 138.54, "volume": 5545784.0}, {"date": "2022-03-31", "close": 134.56, "volume": 7206478.0}, {"date": "2022-04-01", "close": 133.52, "volume": 5807683.0}, {"date": "2022-04-04", "close": 134.34, "volume": 5309240.0}, {"date": "2022-04-05", "close": 132.3, "volume": 5707771.0}, {"date": "2022-04-06", "close": 128.36, "volume": 6961044.0}, {"date": "2022-04-07", "close": 129.38, "volume": 5320528.0}, {"date": "2022-04-08", "close": 128.15, "volume": 4877432.0}, {"date": "2022-04-11", "close": 124.98, "volume": 6365432.0}, {"date": "2022-04-12", "close": 125.04, "volume": 5146790.0}, {"date": "2022-04-13", "close": 127.49, "volume": 5119330.0}, {"date": "2022-04-14", "close": 133.46, "volume": 12811270.0}, {"date": "2022-04-18", "close": 131.63, "volume": 5298195.0}, {"date": "2022-04-19", "close": 137.05, "volume": 7346067.0}, {"date": "2022-04-20", "close": 135.87, "volume": 5309660.0}, {"date": "2022-04-21", "close": 135.46, "volume": 6562404.0}, {"date": "2022-04-22", "close": 129.07, "volume": 7321718.0}, {"date": "2022-04-25", "close": 127.94, "volume": 6512514.0}, {"date": "2022-04-26", "close": 120.52, "volume": 7977916.0}, {"date": "2022-04-27", "close": 121.24, "volume": 6007814.0}, {"date": "2022-04-28", "close": 127.05, "volume": 6553927.0}, {"date": "2022-04-29", "close": 124.7, "volume": 5867901.0}, {"date": "2022-05-02", "close": 126.08, "volume": 5428432.0}, {"date": "2022-05-03", "close": 122.86, "volume": 8201221.0}, {"date": "2022-05-04", "close": 126.06, "volume": 6923964.0}, {"date": "2022-05-05", "close": 118.63, "volume": 8411624.0}, {"date": "2022-05-06", "close": 114.49, "volume": 11237530.0}, {"date": "2022-05-09", "close": 111.21, "volume": 7505970.0}, {"date": "2022-05-10", "close": 109.49, "volume": 7527166.0}, {"date": "2022-05-11", "close": 107.92, "volume": 6611800.0}, {"date": "2022-05-12", "close": 107.9, "volume": 10245380.0}, {"date": "2022-05-13", "close": 113.01, "volume": 9618832.0}, {"date": "2022-05-16", "close": 112.6, "volume": 5722480.0}, {"date": "2022-05-17", "close": 115.9, "volume": 6026117.0}, {"date": "2022-05-18", "close": 109.37, "volume": 8188301.0}, {"date": "2022-05-19", "close": 106.44, "volume": 7701997.0}, {"date": "2022-05-20", "close": 108.0, "volume": 7621926.0}, {"date": "2022-05-23", "close": 108.63, "volume": 7136443.0}, {"date": "2022-05-24", "close": 107.29, "volume": 6023398.0}, {"date": "2022-05-25", "close": 108.2, "volume": 7158807.0}, {"date": "2022-05-26", "close": 112.94, "volume": 6520341.0}, {"date": "2022-05-27", "close": 115.99, "volume": 5043216.0}, {"date": "2022-05-31", "close": 118.85, "volume": 13774630.0}, {"date": "2022-06-01", "close": 118.68, "volume": 5543295.0}, {"date": "2022-06-02", "close": 123.41, "volume": 5838149.0}, {"date": "2022-06-03", "close": 120.95, "volume": 5201515.0}, {"date": "2022-06-06", "close": 120.23, "volume": 3963606.0}, {"date": "2022-06-07", "close": 121.67, "volume": 5373618.0}, {"date": "2022-06-08", "close": 122.4, "volume": 4365780.0}, {"date": "2022-06-09", "close": 118.6, "volume": 3894043.0}, {"date": "2022-06-10", "close": 114.73, "volume": 6293093.0}, {"date": "2022-06-13", "close": 110.44, "volume": 6423104.0}, {"date": "2022-06-14", "close": 110.72, "volume": 4548351.0}, {"date": "2022-06-15", "close": 113.44, "volume": 4828671.0}, {"date": "2022-06-16", "close": 107.12, "volume": 7384840.0}, {"date": "2022-06-17", "close": 107.34, "volume": 10256830.0}, {"date": "2022-06-21", "close": 108.68, "volume": 6211362.0}, {"date": "2022-06-22", "close": 104.92, "volume": 9894584.0}, {"date": "2022-06-23", "close": 108.0, "volume": 8898376.0}, {"date": "2022-06-24", "close": 112.91, "volume": 10463670.0}, {"date": "2022-06-27", "close": 110.5, "volume": 12644670.0}, {"date": "2022-06-28", "close": 102.78, "volume": 31373800.0}, {"date": "2022-06-29", "close": 103.25, "volume": 10326650.0}, {"date": "2022-06-30", "close": 102.2, "volume": 9027352.0}, {"date": "2022-07-01", "close": 101.18, "volume": 7934313.0}, {"date": "2022-07-05", "close": 104.32, "volume": 9951963.0}, {"date": "2022-07-06", "close": 104.23, "volume": 6432881.0}, {"date": "2022-07-07", "close": 108.13, "volume": 7633944.0}, {"date": "2022-07-08", "close": 107.93, "volume": 5938841.0}, {"date": "2022-07-11", "close": 105.11, "volume": 4936666.0}, {"date": "2022-07-12", "close": 103.76, "volume": 6017439.0}, {"date": "2022-07-13", "close": 105.11, "volume": 5299449.0}, {"date": "2022-07-14", "close": 103.22, "volume": 6951305.0}, {"date": "2022-07-15", "close": 104.7, "volume": 7862046.0}, {"date": "2022-07-18", "close": 103.94, "volume": 6834758.0}, {"date": "2022-07-19", "close": 109.19, "volume": 8973853.0}, {"date": "2022-07-20", "close": 111.11, "volume": 5884576.0}, {"date": "2022-07-21", "close": 111.62, "volume": 4291350.0}, {"date": "2022-07-22", "close": 109.12, "volume": 6039269.0}, {"date": "2022-07-25", "close": 109.28, "volume": 5079527.0}, {"date": "2022-07-26", "close": 105.2, "volume": 8459456.0}, {"date": "2022-07-27", "close": 107.86, "volume": 7437032.0}, {"date": "2022-07-28", "close": 112.23, "volume": 6773540.0}, {"date": "2022-07-29", "close": 114.92, "volume": 7559983.0}, {"date": "2022-08-01", "close": 114.3, "volume": 4802882.0}, {"date": "2022-08-02", "close": 111.77, "volume": 6334415.0}, {"date": "2022-08-03", "close": 114.28, "volume": 5986544.0}, {"date": "2022-08-04", "close": 114.48, "volume": 4331973.0}, {"date": "2022-08-05", "close": 113.87, "volume": 4162241.0}, {"date": "2022-08-08", "close": 114.0, "volume": 6072491.0}, {"date": "2022-08-09", "close": 110.11, "volume": 7377572.0}, {"date": "2022-08-10", "close": 113.14, "volume": 6951817.0}, {"date": "2022-08-11", "close": 114.1, "volume": 5582130.0}, {"date": "2022-08-12", "close": 116.07, "volume": 4407890.0}, {"date": "2022-08-15", "close": 116.32, "volume": 4279010.0}, {"date": "2022-08-16", "close": 118.06, "volume": 6189786.0}, {"date": "2022-08-17", "close": 117.04, "volume": 5108387.0}, {"date": "2022-08-18", "close": 116.01, "volume": 4750243.0}, {"date": "2022-08-19", "close": 113.16, "volume": 5967762.0}, {"date": "2022-08-22", "close": 110.34, "volume": 5802914.0}, {"date": "2022-08-23", "close": 110.68, "volume": 4806708.0}, {"date": "2022-08-24", "close": 111.41, "volume": 4769010.0}, {"date": "2022-08-25", "close": 113.22, "volume": 5433682.0}, {"date": "2022-08-26", "close": 108.28, "volume": 6203565.0}, {"date": "2022-08-29", "close": 107.88, "volume": 4132362.0}, {"date": "2022-08-30", "close": 107.86, "volume": 5129451.0}, {"date": "2022-08-31", "close": 106.45, "volume": 8884766.0}, {"date": "2022-09-01", "close": 106.49, "volume": 5590811.0}, {"date": "2022-09-02", "close": 105.74, "volume": 7763844.0}, {"date": "2022-09-06", "close": 105.15, "volume": 9158948.0}, {"date": "2022-09-07", "close": 108.48, "volume": 7238257.0}, {"date": "2022-09-08", "close": 108.73, "volume": 5628273.0}, {"date": "2022-09-09", "close": 110.97, "volume": 5174479.0}, {"date": "2022-09-12", "close": 112.38, "volume": 4836939.0}, {"date": "2022-09-13", "close": 105.72, "volume": 5955562.0}, {"date": "2022-09-14", "close": 107.0, "volume": 4888742.0}, {"date": "2022-09-15", "close": 105.5, "volume": 6598908.0}, {"date": "2022-09-16", "close": 104.12, "volume": 8000816.0}, {"date": "2022-09-19", "close": 107.21, "volume": 5162319.0}, {"date": "2022-09-20", "close": 102.42, "volume": 10006640.0}, {"date": "2022-09-21", "close": 99.79, "volume": 6279318.0}, {"date": "2022-09-22", "close": 98.55, "volume": 9638827.0}, {"date": "2022-09-23", "close": 97.02, "volume": 9026452.0}, {"date": "2022-09-26", "close": 96.06, "volume": 8521632.0}, {"date": "2022-09-27", "close": 96.29, "volume": 9890328.0}, {"date": "2022-09-28", "close": 98.7, "volume": 9423349.0}, {"date": "2022-09-29", "close": 95.33, "volume": 19339220.0}, {"date": "2022-09-30", "close": 83.12, "volume": 48176060.0}, {"date": "2022-10-03", "close": 85.4, "volume": 19108190.0}, {"date": "2022-10-04", "close": 88.64, "volume": 15114770.0}, {"date": "2022-10-05", "close": 91.1, "volume": 12732730.0}, {"date": "2022-10-06", "close": 90.17, "volume": 9951889.0}, {"date": "2022-10-07", "close": 87.16, "volume": 8554657.0}, {"date": "2022-10-10", "close": 86.69, "volume": 7991226.0}, {"date": "2022-10-11", "close": 87.99, "volume": 11903170.0}, {"date": "2022-10-12", "close": 88.51, "volume": 8772899.0}, {"date": "2022-10-13", "close": 89.56, "volume": 9335034.0}, {"date": "2022-10-14", "close": 87.55, "volume": 7813872.0}, {"date": "2022-10-17", "close": 89.97, "volume": 8451887.0}, {"date": "2022-10-18", "close": 89.68, "volume": 7364685.0}, {"date": "2022-10-19", "close": 88.57, "volume": 5101984.0}, {"date": "2022-10-20", "close": 86.83, "volume": 13500010.0}, {"date": "2022-10-21", "close": 88.5, "volume": 7976275.0}, {"date": "2022-10-24", "close": 88.01, "volume": 8847054.0}, {"date": "2022-10-25", "close": 91.72, "volume": 8639899.0}, {"date": "2022-10-26", "close": 92.39, "volume": 8648500.0}, {"date": "2022-10-27", "close": 90.54, "volume": 8617948.0}, {"date": "2022-10-28", "close": 93.83, "volume": 6022379.0}, {"date": "2022-10-31", "close": 92.68, "volume": 6426375.0}, {"date": "2022-11-01", "close": 93.77, "volume": 7250651.0}, {"date": "2022-11-02", "close": 90.3, "volume": 7178282.0}, {"date": "2022-11-03", "close": 90.4, "volume": 6550281.0}, {"date": "2022-11-04", "close": 95.79, "volume": 11511760.0}, {"date": "2022-11-07", "close": 93.44, "volume": 9094460.0}, {"date": "2022-11-08", "close": 93.75, "volume": 7017766.0}, {"date": "2022-11-09", "close": 92.1, "volume": 6550869.0}, {"date": "2022-11-10", "close": 99.49, "volume": 9361010.0}, {"date": "2022-11-11", "close": 106.09, "volume": 12597480.0}, {"date": "2022-11-14", "close": 104.39, "volume": 7134856.0}, {"date": "2022-11-15", "close": 106.71, "volume": 7242932.0}, {"date": "2022-11-16", "close": 105.23, "volume": 5998677.0}, {"date": "2022-11-17", "close": 105.36, "volume": 5259739.0}, {"date": "2022-11-18", "close": 105.42, "volume": 5498949.0}, {"date": "2022-11-21", "close": 103.83, "volume": 4774775.0}, {"date": "2022-11-22", "close": 105.97, "volume": 5313228.0}, {"date": "2022-11-23", "close": 106.65, "volume": 3873501.0}, {"date": "2022-11-25", "close": 105.96, "volume": 3426135.0}, {"date": "2022-11-28", "close": 104.96, "volume": 6967774.0}, {"date": "2022-11-29", "close": 106.25, "volume": 8494366.0}, {"date": "2022-11-30", "close": 109.69, "volume": 16250970.0}, {"date": "2022-12-01", "close": 111.11, "volume": 7822888.0}, {"date": "2022-12-02", "close": 112.2, "volume": 5891969.0}, {"date": "2022-12-05", "close": 109.62, "volume": 6220139.0}, {"date": "2022-12-06", "close": 107.93, "volume": 7086282.0}, {"date": "2022-12-07", "close": 108.33, "volume": 5751515.0}, {"date": "2022-12-08", "close": 111.36, "volume": 6192842.0}, {"date": "2022-12-09", "close": 109.42, "volume": 5677695.0}, {"date": "2022-12-12", "close": 112.07, "volume": 6426036.0}, {"date": "2022-12-13", "close": 112.85, "volume": 8655306.0}, {"date": "2022-12-14", "close": 111.45, "volume": 7528469.0}, {"date": "2022-12-15", "close": 108.51, "volume": 7502121.0}, {"date": "2022-12-16", "close": 105.95, "volume": 14083650.0}, {"date": "2022-12-19", "close": 103.05, "volume": 10620330.0}, {"date": "2022-12-20", "close": 103.21, "volume": 17147930.0}, {"date": "2022-12-21", "close": 115.78, "volume": 32777320.0}, {"date": "2022-12-22", "close": 116.71, "volume": 17150500.0}, {"date": "2022-12-23", "close": 116.25, "volume": 6603749.0}, {"date": "2022-12-27", "close": 117.56, "volume": 6661081.0}, {"date": "2022-12-28", "close": 114.98, "volume": 5437801.0}, {"date": "2022-12-29", "close": 117.35, "volume": 4588588.0}, {"date": "2022-12-30", "close": 117.01, "volume": 4355450.0}, {"date": "2023-01-03", "close": 118.75, "volume": 8124770.0}, {"date": "2023-01-04", "close": 121.21, "volume": 8550659.0}, {"date": "2023-01-05", "close": 120.62, "volume": 6046737.0}, {"date": "2023-01-06", "close": 124.53, "volume": 10080650.0}, {"date": "2023-01-09", "close": 124.85, "volume": 9397868.0}, {"date": "2023-01-10", "close": 125.84, "volume": 5899920.0}, {"date": "2023-01-11", "close": 127.94, "volume": 6989184.0}, {"date": "2023-01-12", "close": 127.89, "volume": 8366442.0}, {"date": "2023-01-13", "close": 128.85, "volume": 4856475.0}, {"date": "2023-01-17", "close": 128.14, "volume": 6172170.0}, {"date": "2023-01-18", "close": 126.43, "volume": 6828808.0}, {"date": "2023-01-19", "close": 124.53, "volume": 5273493.0}, {"date": "2023-01-20", "close": 126.62, "volume": 5673181.0}, {"date": "2023-01-23", "close": 128.29, "volume": 5581559.0}, {"date": "2023-01-24", "close": 126.83, "volume": 5486219.0}, {"date": "2023-01-25", "close": 126.82, "volume": 5933730.0}, {"date": "2023-01-26", "close": 127.53, "volume": 5838801.0}, {"date": "2023-01-27", "close": 127.53, "volume": 5730012.0}, {"date": "2023-01-30", "close": 126.37, "volume": 6494692.0}, {"date": "2023-01-31", "close": 127.33, "volume": 7687083.0}, {"date": "2023-02-01", "close": 129.5, "volume": 6387919.0}, {"date": "2023-02-02", "close": 129.06, "volume": 5214452.0}, {"date": "2023-02-03", "close": 127.61, "volume": 4930209.0}, {"date": "2023-02-06", "close": 125.73, "volume": 4666535.0}, {"date": "2023-02-07", "close": 125.33, "volume": 5288935.0}, {"date": "2023-02-08", "close": 122.91, "volume": 5877807.0}, {"date": "2023-02-09", "close": 122.18, "volume": 5928984.0}, {"date": "2023-02-10", "close": 122.23, "volume": 5195451.0}, {"date": "2023-02-13", "close": 125.15, "volume": 5689778.0}, {"date": "2023-02-14", "close": 126.2, "volume": 4845860.0}, {"date": "2023-02-15", "close": 127.48, "volume": 5689700.0}, {"date": "2023-02-16", "close": 124.38, "volume": 4722184.0}, {"date": "2023-02-17", "close": 124.84, "volume": 5161724.0}, {"date": "2023-02-21", "close": 121.1, "volume": 5110256.0}, {"date": "2023-02-22", "close": 119.9, "volume": 5021991.0}, {"date": "2023-02-23", "close": 119.96, "volume": 4101920.0}, {"date": "2023-02-24", "close": 118.04, "volume": 4693002.0}, {"date": "2023-02-27", "close": 118.53, "volume": 4240017.0}, {"date": "2023-02-28", "close": 118.79, "volume": 8414063.0}, {"date": "2023-03-01", "close": 118.58, "volume": 4120488.0}, {"date": "2023-03-02", "close": 119.58, "volume": 4443207.0}, {"date": "2023-03-03", "close": 120.94, "volume": 3871822.0}, {"date": "2023-03-06", "close": 120.17, "volume": 5183814.0}, {"date": "2023-03-07", "close": 119.59, "volume": 5345746.0}, {"date": "2023-03-08", "close": 119.86, "volume": 4175226.0}, {"date": "2023-03-09", "close": 117.87, "volume": 5635879.0}, {"date": "2023-03-10", "close": 117.49, "volume": 5979635.0}, {"date": "2023-03-13", "close": 116.86, "volume": 6038216.0}, {"date": "2023-03-14", "close": 119.0, "volume": 6050822.0}, {"date": "2023-03-15", "close": 118.17, "volume": 6599249.0}, {"date": "2023-03-16", "close": 120.65, "volume": 5661422.0}, {"date": "2023-03-17", "close": 120.39, "volume": 12868910.0}, {"date": "2023-03-20", "close": 121.2, "volume": 7594101.0}, {"date": "2023-03-21", "close": 125.61, "volume": 15078780.0}, {"date": "2023-03-22", "close": 119.5, "volume": 17625500.0}, {"date": "2023-03-23", "close": 120.97, "volume": 7628073.0}, {"date": "2023-03-24", "close": 120.71, "volume": 6163391.0}, {"date": "2023-03-27", "close": 117.81, "volume": 6564242.0}, {"date": "2023-03-28", "close": 117.87, "volume": 4461446.0}, {"date": "2023-03-29", "close": 120.49, "volume": 5644018.0}, {"date": "2023-03-30", "close": 120.1, "volume": 4578912.0}, {"date": "2023-03-31", "close": 122.64, "volume": 5659422.0}, {"date": "2023-04-03", "close": 121.67, "volume": 4838399.0}, {"date": "2023-04-04", "close": 123.69, "volume": 5895258.0}, {"date": "2023-04-05", "close": 120.9, "volume": 4331407.0}, {"date": "2023-04-06", "close": 120.22, "volume": 4256901.0}, {"date": "2023-04-10", "close": 121.91, "volume": 3731236.0}, {"date": "2023-04-11", "close": 123.3, "volume": 4470956.0}, {"date": "2023-04-12", "close": 123.66, "volume": 4525132.0}, {"date": "2023-04-13", "close": 126.43, "volume": 5355297.0}, {"date": "2023-04-14", "close": 125.95, "volume": 4828882.0}, {"date": "2023-04-17", "close": 126.19, "volume": 3917912.0}, {"date": "2023-04-18", "close": 126.21, "volume": 3857914.0}, {"date": "2023-04-19", "close": 125.67, "volume": 3547598.0}, {"date": "2023-04-20", "close": 124.45, "volume": 3891706.0}, {"date": "2023-04-21", "close": 125.53, "volume": 3651389.0}, {"date": "2023-04-24", "close": 127.09, "volume": 3790923.0}, {"date": "2023-04-25", "close": 124.66, "volume": 4383342.0}, {"date": "2023-04-26", "close": 123.84, "volume": 4003190.0}, {"date": "2023-04-27", "close": 125.7, "volume": 4252135.0}, {"date": "2023-04-28", "close": 126.72, "volume": 4421419.0}, {"date": "2023-05-01", "close": 127.92, "volume": 4112782.0}, {"date": "2023-05-02", "close": 127.26, "volume": 3831644.0}, {"date": "2023-05-03", "close": 126.74, "volume": 4560081.0}, {"date": "2023-05-04", "close": 123.67, "volume": 6177127.0}, {"date": "2023-05-05", "close": 126.59, "volume": 4887759.0}, {"date": "2023-05-08", "close": 126.88, "volume": 3892645.0}, {"date": "2023-05-09", "close": 125.1, "volume": 4082170.0}, {"date": "2023-05-10", "close": 123.51, "volume": 5052636.0}, {"date": "2023-05-11", "close": 122.22, "volume": 5923069.0}, {"date": "2023-05-12", "close": 120.21, "volume": 6574233.0}, {"date": "2023-05-15", "close": 119.83, "volume": 5518188.0}, {"date": "2023-05-16", "close": 116.48, "volume": 8307929.0}, {"date": "2023-05-17", "close": 116.98, "volume": 7765386.0}, {"date": "2023-05-18", "close": 118.87, "volume": 5970500.0}, {"date": "2023-05-19", "close": 114.76, "volume": 11674270.0}, {"date": "2023-05-22", "close": 110.18, "volume": 12710290.0}, {"date": "2023-05-23", "close": 108.78, "volume": 11790410.0}, {"date": "2023-05-24", "close": 108.29, "volume": 8503192.0}, {"date": "2023-05-25", "close": 107.48, "volume": 6729847.0}, {"date": "2023-05-26", "close": 107.51, "volume": 7911202.0}, {"date": "2023-05-30", "close": 106.52, "volume": 9335188.0}, {"date": "2023-05-31", "close": 105.26, "volume": 21465160.0}, {"date": "2023-06-01", "close": 103.63, "volume": 12025210.0}, {"date": "2023-06-02", "close": 107.78, "volume": 11838230.0}, {"date": "2023-06-05", "close": 105.2, "volume": 7434017.0}, {"date": "2023-06-06", "close": 106.19, "volume": 7896257.0}, {"date": "2023-06-07", "close": 107.09, "volume": 11123900.0}, {"date": "2023-06-08", "close": 106.2, "volume": 9139448.0}, {"date": "2023-06-09", "close": 105.86, "volume": 5796002.0}, {"date": "2023-06-12", "close": 106.83, "volume": 7965771.0}, {"date": "2023-06-13", "close": 106.78, "volume": 8460508.0}, {"date": "2023-06-14", "close": 112.86, "volume": 17415460.0}, {"date": "2023-06-15", "close": 112.41, "volume": 10374200.0}, {"date": "2023-06-16", "close": 113.59, "volume": 14445510.0}, {"date": "2023-06-20", "close": 109.54, "volume": 10606880.0}, {"date": "2023-06-21", "close": 109.98, "volume": 8377812.0}, {"date": "2023-06-22", "close": 110.46, "volume": 6003494.0}, {"date": "2023-06-23", "close": 109.52, "volume": 14329240.0}, {"date": "2023-06-26", "close": 111.74, "volume": 6887058.0}, {"date": "2023-06-27", "close": 113.61, "volume": 7138587.0}, {"date": "2023-06-28", "close": 113.03, "volume": 6765974.0}, {"date": "2023-06-29", "close": 113.37, "volume": 12465530.0}, {"date": "2023-06-30", "close": 110.37, "volume": 19629590.0}, {"date": "2023-07-03", "close": 109.11, "volume": 5734199.0}, {"date": "2023-07-05", "close": 107.1, "volume": 10410550.0}, {"date": "2023-07-06", "close": 105.1, "volume": 9929226.0}, {"date": "2023-07-07", "close": 104.46, "volume": 7463086.0}, {"date": "2023-07-10", "close": 105.78, "volume": 5374580.0}, {"date": "2023-07-11", "close": 107.39, "volume": 5457205.0}, {"date": "2023-07-12", "close": 107.76, "volume": 8305044.0}, {"date": "2023-07-13", "close": 107.84, "volume": 6692257.0}, {"date": "2023-07-14", "close": 107.95, "volume": 6933557.0}, {"date": "2023-07-17", "close": 108.71, "volume": 6683385.0}, {"date": "2023-07-18", "close": 109.72, "volume": 5717868.0}, {"date": "2023-07-19", "close": 109.88, "volume": 5027105.0}, {"date": "2023-07-20", "close": 107.53, "volume": 6458000.0}, {"date": "2023-07-21", "close": 109.06, "volume": 6631599.0}, {"date": "2023-07-24", "close": 108.77, "volume": 6787619.0}, {"date": "2023-07-25", "close": 108.3, "volume": 7692755.0}, {"date": "2023-07-26", "close": 109.3, "volume": 5148906.0}, {"date": "2023-07-27", "close": 107.67, "volume": 6544605.0}, {"date": "2023-07-28", "close": 108.62, "volume": 5993039.0}, {"date": "2023-07-31", "close": 110.39, "volume": 6406734.0}, {"date": "2023-08-01", "close": 109.4, "volume": 4567383.0}, {"date": "2023-08-02", "close": 107.51, "volume": 6213581.0}, {"date": "2023-08-03", "close": 108.64, "volume": 5085760.0}, {"date": "2023-08-04", "close": 108.81, "volume": 5621400.0}, {"date": "2023-08-07", "close": 110.48, "volume": 4887311.0}, {"date": "2023-08-08", "close": 109.69, "volume": 5851909.0}, {"date": "2023-08-09", "close": 109.69, "volume": 4328573.0}, {"date": "2023-08-10", "close": 109.03, "volume": 7276458.0}, {"date": "2023-08-11", "close": 108.09, "volume": 5104405.0}, {"date": "2023-08-14", "close": 107.64, "volume": 5305181.0}, {"date": "2023-08-15", "close": 106.55, "volume": 6197554.0}, {"date": "2023-08-16", "close": 106.53, "volume": 5953064.0}, {"date": "2023-08-17", "close": 105.05, "volume": 5692762.0}, {"date": "2023-08-18", "close": 104.81, "volume": 5836067.0}, {"date": "2023-08-21", "close": 102.86, "volume": 6697559.0}, {"date": "2023-08-22", "close": 101.46, "volume": 9820097.0}, {"date": "2023-08-23", "close": 98.75, "volume": 20909070.0}, {"date": "2023-08-24", "close": 97.63, "volume": 10310040.0}, {"date": "2023-08-25", "close": 98.84, "volume": 7290611.0}, {"date": "2023-08-28", "close": 99.63, "volume": 6006590.0}, {"date": "2023-08-29", "close": 101.77, "volume": 8641614.0}, {"date": "2023-08-30", "close": 102.1, "volume": 4822098.0}, {"date": "2023-08-31", "close": 101.71, "volume": 7046219.0}, {"date": "2023-09-01", "close": 102.36, "volume": 6359599.0}, {"date": "2023-09-05", "close": 100.32, "volume": 6698665.0}, {"date": "2023-09-06", "close": 100.18, "volume": 6096014.0}, {"date": "2023-09-07", "close": 97.93, "volume": 9927060.0}, {"date": "2023-09-08", "close": 97.67, "volume": 6435533.0}, {"date": "2023-09-11", "close": 96.79, "volume": 7584681.0}, {"date": "2023-09-12", "close": 96.3, "volume": 6307698.0}, {"date": "2023-09-13", "close": 96.13, "volume": 7140729.0}, {"date": "2023-09-14", "close": 97.19, "volume": 7075271.0}, {"date": "2023-09-15", "close": 96.26, "volume": 10467340.0}, {"date": "2023-09-18", "close": 95.51, "volume": 6946299.0}, {"date": "2023-09-19", "close": 94.62, "volume": 9390096.0}, {"date": "2023-09-20", "close": 94.04, "volume": 10274670.0}, {"date": "2023-09-21", "close": 91.59, "volume": 7960552.0}, {"date": "2023-09-22", "close": 90.85, "volume": 9292847.0}, {"date": "2023-09-25", "close": 90.6, "volume": 8291657.0}, {"date": "2023-09-26", "close": 90.17, "volume": 8060479.0}, {"date": "2023-09-27", "close": 89.42, "volume": 7631009.0}, {"date": "2023-09-28", "close": 89.63, "volume": 16315560.0}, {"date": "2023-09-29", "close": 95.62, "volume": 34935390.0}, {"date": "2023-10-02", "close": 94.56, "volume": 12776340.0}, {"date": "2023-10-03", "close": 95.09, "volume": 10964320.0}, {"date": "2023-10-04", "close": 95.89, "volume": 8045393.0}, {"date": "2023-10-05", "close": 95.79, "volume": 7429982.0}, {"date": "2023-10-06", "close": 97.11, "volume": 8532939.0}, {"date": "2023-10-09", "close": 96.88, "volume": 5964219.0}, {"date": "2023-10-10", "close": 97.62, "volume": 8499017.0}, {"date": "2023-10-11", "close": 98.65, "volume": 7642891.0}, {"date": "2023-10-12", "close": 99.25, "volume": 10705170.0}, {"date": "2023-10-13", "close": 99.91, "volume": 8784716.0}, {"date": "2023-10-16", "close": 102.04, "volume": 10845420.0}, {"date": "2023-10-17", "close": 103.01, "volume": 9253760.0}, {"date": "2023-10-18", "close": 103.77, "volume": 8757335.0}, {"date": "2023-10-19", "close": 103.05, "volume": 8391080.0}, {"date": "2023-10-20", "close": 102.67, "volume": 7823499.0}, {"date": "2023-10-23", "close": 102.81, "volume": 5966147.0}, {"date": "2023-10-24", "close": 105.18, "volume": 9252448.0}, {"date": "2023-10-25", "close": 103.54, "volume": 7054680.0}, {"date": "2023-10-26", "close": 100.02, "volume": 11222560.0}, {"date": "2023-10-27", "close": 97.98, "volume": 9602699.0}, {"date": "2023-10-30", "close": 101.8, "volume": 8206720.0}, {"date": "2023-10-31", "close": 102.77, "volume": 6558458.0}, {"date": "2023-11-01", "close": 100.88, "volume": 7272370.0}, {"date": "2023-11-02", "close": 105.08, "volume": 8135111.0}, {"date": "2023-11-03", "close": 107.06, "volume": 7567959.0}, {"date": "2023-11-06", "close": 107.25, "volume": 5231865.0}, {"date": "2023-11-07", "close": 109.36, "volume": 7745848.0}, {"date": "2023-11-08", "close": 109.39, "volume": 8639736.0}, {"date": "2023-11-09", "close": 107.0, "volume": 9154218.0}, {"date": "2023-11-10", "close": 106.11, "volume": 8897927.0}, {"date": "2023-11-13", "close": 104.2, "volume": 7055631.0}, {"date": "2023-11-14", "close": 105.75, "volume": 9674819.0}, {"date": "2023-11-15", "close": 107.82, "volume": 11140830.0}, {"date": "2023-11-16", "close": 107.61, "volume": 5386979.0}, {"date": "2023-11-17", "close": 105.96, "volume": 6353975.0}, {"date": "2023-11-20", "close": 106.32, "volume": 6198621.0}, {"date": "2023-11-21", "close": 106.55, "volume": 5803549.0}, {"date": "2023-11-22", "close": 107.92, "volume": 6280910.0}, {"date": "2023-11-24", "close": 107.64, "volume": 2443610.0}, {"date": "2023-11-27", "close": 107.96, "volume": 5785038.0}, {"date": "2023-11-28", "close": 108.75, "volume": 7287568.0}, {"date": "2023-11-29", "close": 110.37, "volume": 9601810.0}, {"date": "2023-11-30", "close": 110.27, "volume": 8690871.0}, {"date": "2023-12-01", "close": 113.48, "volume": 8051815.0}, {"date": "2023-12-04", "close": 115.15, "volume": 10086580.0}, {"date": "2023-12-05", "close": 115.41, "volume": 6959966.0}, {"date": "2023-12-06", "close": 116.11, "volume": 6316960.0}, {"date": "2023-12-07", "close": 114.81, "volume": 7294460.0}, {"date": "2023-12-08", "close": 115.91, "volume": 6122150.0}, {"date": "2023-12-11", "close": 118.61, "volume": 7972751.0}, {"date": "2023-12-12", "close": 119.64, "volume": 7378379.0}, {"date": "2023-12-13", "close": 121.17, "volume": 8182887.0}, {"date": "2023-12-14", "close": 121.02, "volume": 9590510.0}, {"date": "2023-12-15", "close": 121.55, "volume": 13633280.0}, {"date": "2023-12-18", "close": 121.14, "volume": 6874837.0}, {"date": "2023-12-19", "close": 122.64, "volume": 7697272.0}, {"date": "2023-12-20", "close": 121.43, "volume": 9176621.0}, {"date": "2023-12-21", "close": 122.53, "volume": 16533350.0}, {"date": "2023-12-22", "close": 108.04, "volume": 46666190.0}, {"date": "2023-12-26", "close": 108.02, "volume": 12846720.0}, {"date": "2023-12-27", "close": 107.13, "volume": 10157850.0}, {"date": "2023-12-28", "close": 108.82, "volume": 9352902.0}, {"date": "2023-12-29", "close": 108.57, "volume": 7667522.0}, {"date": "2024-01-02", "close": 106.55, "volume": 9326616.0}, {"date": "2024-01-03", "close": 104.04, "volume": 10573740.0}, {"date": "2024-01-04", "close": 102.3, "volume": 10420580.0}, {"date": "2024-01-05", "close": 102.08, "volume": 8044543.0}, {"date": "2024-01-08", "close": 103.62, "volume": 9414218.0}, {"date": "2024-01-09", "close": 102.74, "volume": 7759476.0}, {"date": "2024-01-10", "close": 103.77, "volume": 6784662.0}, {"date": "2024-01-11", "close": 105.9, "volume": 9537701.0}, {"date": "2024-01-12", "close": 105.06, "volume": 6680858.0}, {"date": "2024-01-16", "close": 101.72, "volume": 10547900.0}, {"date": "2024-01-17", "close": 100.82, "volume": 8226243.0}, {"date": "2024-01-18", "close": 100.94, "volume": 8852439.0}, {"date": "2024-01-19", "close": 101.78, "volume": 8517208.0}, {"date": "2024-01-22", "close": 100.56, "volume": 9897443.0}, {"date": "2024-01-23", "close": 101.9, "volume": 8208026.0}, {"date": "2024-01-24", "close": 100.76, "volume": 7879315.0}, {"date": "2024-01-25", "close": 100.77, "volume": 10063750.0}, {"date": "2024-01-26", "close": 102.75, "volume": 9735779.0}, {"date": "2024-01-29", "close": 103.88, "volume": 8860834.0}, {"date": "2024-01-30", "close": 104.18, "volume": 7542837.0}, {"date": "2024-01-31", "close": 101.53, "volume": 11547640.0}, {"date": "2024-02-01", "close": 101.76, "volume": 7666694.0}, {"date": "2024-02-02", "close": 100.71, "volume": 8966927.0}, {"date": "2024-02-05", "close": 99.68, "volume": 10097940.0}, {"date": "2024-02-06", "close": 102.61, "volume": 11372410.0}, {"date": "2024-02-07", "close": 103.79, "volume": 9447765.0}, {"date": "2024-02-08", "close": 103.77, "volume": 6330409.0}, {"date": "2024-02-09", "close": 104.5, "volume": 5449022.0}, {"date": "2024-02-12", "close": 107.18, "volume": 7501946.0}, {"date": "2024-02-13", "close": 105.0, "volume": 6180509.0}, {"date": "2024-02-14", "close": 106.33, "volume": 5743277.0}, {"date": "2024-02-15", "close": 106.05, "volume": 7201273.0}, {"date": "2024-02-16", "close": 103.51, "volume": 14590130.0}, {"date": "2024-02-20", "close": 103.3, "volume": 8759480.0}, {"date": "2024-02-21", "close": 105.27, "volume": 8893514.0}, {"date": "2024-02-22", "close": 105.08, "volume": 6705491.0}, {"date": "2024-02-23", "close": 105.63, "volume": 6947285.0}, {"date": "2024-02-26", "close": 104.54, "volume": 5831480.0}, {"date": "2024-02-27", "close": 105.15, "volume": 5317417.0}, {"date": "2024-02-28", "close": 104.35, "volume": 4219844.0}, {"date": "2024-02-29", "close": 103.93, "volume": 10811630.0}, {"date": "2024-03-01", "close": 101.88, "volume": 7349270.0}, {"date": "2024-03-04", "close": 99.54, "volume": 11050910.0}, {"date": "2024-03-05", "close": 98.31, "volume": 8670642.0}, {"date": "2024-03-06", "close": 97.63, "volume": 10045280.0}, {"date": "2024-03-07", "close": 98.19, "volume": 8133866.0}, {"date": "2024-03-08", "close": 99.16, "volume": 9043458.0}, {"date": "2024-03-11", "close": 101.08, "volume": 8537402.0}, {"date": "2024-03-12", "close": 100.18, "volume": 7040889.0}, {"date": "2024-03-13", "close": 101.36, "volume": 7326384.0}, {"date": "2024-03-14", "close": 100.26, "volume": 8350939.0}, {"date": "2024-03-15", "close": 99.64, "volume": 15208540.0}, {"date": "2024-03-18", "close": 98.74, "volume": 7206957.0}, {"date": "2024-03-19", "close": 99.96, "volume": 6168856.0}, {"date": "2024-03-20", "close": 100.27, "volume": 7771693.0}, {"date": "2024-03-21", "close": 100.82, "volume": 17176010.0}, {"date": "2024-03-22", "close": 93.86, "volume": 41837410.0}, {"date": "2024-03-25", "close": 93.75, "volume": 14548770.0}, {"date": "2024-03-26", "close": 92.58, "volume": 10816950.0}, {"date": "2024-03-27", "close": 94.13, "volume": 11095680.0}, {"date": "2024-03-28", "close": 93.98, "volume": 11331680.0}, {"date": "2024-04-01", "close": 92.56, "volume": 10360010.0}, {"date": "2024-04-02", "close": 90.95, "volume": 11107330.0}, {"date": "2024-04-03", "close": 90.33, "volume": 8876598.0}, {"date": "2024-04-04", "close": 89.07, "volume": 12110260.0}, {"date": "2024-04-05", "close": 88.84, "volume": 9716682.0}, {"date": "2024-04-08", "close": 90.0, "volume": 8452543.0}, {"date": "2024-04-09", "close": 91.0, "volume": 7194564.0}, {"date": "2024-04-10", "close": 89.0, "volume": 7932933.0}, {"date": "2024-04-11", "close": 92.0, "volume": 15330200.0}, {"date": "2024-04-12", "close": 92.0, "volume": 10905920.0}, {"date": "2024-04-15", "close": 93.1, "volume": 11597330.0}, {"date": "2024-04-16", "close": 93.39, "volume": 10388150.0}, {"date": "2024-04-17", "close": 94.84, "volume": 10181180.0}, {"date": "2024-04-18", "close": 95.74, "volume": 10062900.0}, {"date": "2024-04-19", "close": 94.53, "volume": 11241900.0}, {"date": "2024-04-22", "close": 94.19, "volume": 8641953.0}, {"date": "2024-04-23", "close": 94.02, "volume": 6582696.0}, {"date": "2024-04-24", "close": 94.64, "volume": 6493208.0}, {"date": "2024-04-25", "close": 93.94, "volume": 5317852.0}, {"date": "2024-04-26", "close": 94.12, "volume": 6115744.0}, {"date": "2024-04-29", "close": 94.06, "volume": 5034546.0}, {"date": "2024-04-30", "close": 92.26, "volume": 6493259.0}, {"date": "2024-05-01", "close": 90.34, "volume": 9784643.0}, {"date": "2024-05-02", "close": 92.41, "volume": 7333343.0}, {"date": "2024-05-03", "close": 92.15, "volume": 5736711.0}, {"date": "2024-05-06", "close": 93.36, "volume": 6696303.0}, {"date": "2024-05-07", "close": 93.78, "volume": 7113455.0}, {"date": "2024-05-08", "close": 93.59, "volume": 5372900.0}, {"date": "2024-05-09", "close": 93.39, "volume": 6429824.0}, {"date": "2024-05-10", "close": 90.94, "volume": 10548410.0}, {"date": "2024-05-13", "close": 92.72, "volume": 8792060.0}, {"date": "2024-05-14", "close": 92.79, "volume": 7810983.0}, {"date": "2024-05-15", "close": 91.67, "volume": 15614450.0}, {"date": "2024-05-16", "close": 91.77, "volume": 12711680.0}, {"date": "2024-05-17", "close": 92.18, "volume": 12019570.0}, {"date": "2024-05-20", "close": 91.77, "volume": 9701510.0}, {"date": "2024-05-21", "close": 92.82, "volume": 7809654.0}, {"date": "2024-05-22", "close": 92.5, "volume": 7611906.0}, {"date": "2024-05-23", "close": 91.4, "volume": 7729024.0}, {"date": "2024-05-24", "close": 91.75, "volume": 6937118.0}, {"date": "2024-05-28", "close": 92.0, "volume": 10834960.0}, {"date": "2024-05-29", "close": 91.67, "volume": 7237340.0}, {"date": "2024-05-30", "close": 93.45, "volume": 9310016.0}, {"date": "2024-05-31", "close": 95.05, "volume": 12565600.0}, {"date": "2024-06-03", "close": 94.4, "volume": 9668106.0}, {"date": "2024-06-04", "close": 94.74, "volume": 7838435.0}, {"date": "2024-06-05", "close": 94.32, "volume": 7463299.0}, {"date": "2024-06-06", "close": 95.72, "volume": 9760077.0}, {"date": "2024-06-07", "close": 96.55, "volume": 9397364.0}, {"date": "2024-06-10", "close": 96.0, "volume": 7035626.0}, {"date": "2024-06-11", "close": 95.87, "volume": 7301545.0}, {"date": "2024-06-12", "close": 93.68, "volume": 9861264.0}, {"date": "2024-06-13", "close": 94.18, "volume": 8348214.0}, {"date": "2024-06-14", "close": 93.39, "volume": 7426757.0}, {"date": "2024-06-17", "close": 95.0, "volume": 6365370.0}, {"date": "2024-06-18", "close": 94.78, "volume": 6712037.0}, {"date": "2024-06-20", "close": 95.57, "volume": 9393767.0}, {"date": "2024-06-21", "close": 97.18, "volume": 15569880.0}, {"date": "2024-06-24", "close": 97.17, "volume": 9466888.0}, {"date": "2024-06-25", "close": 94.75, "volume": 9036181.0}, {"date": "2024-06-26", "close": 94.06, "volume": 10160430.0}, {"date": "2024-06-27", "close": 94.19, "volume": 25772730.0}, {"date": "2024-06-28", "close": 75.37, "volume": 129967000.0}, {"date": "2024-07-01", "close": 76.83, "volume": 44369010.0}, {"date": "2024-07-02", "close": 76.04, "volume": 26183350.0}, {"date": "2024-07-03", "close": 75.24, "volume": 15952010.0}, {"date": "2024-07-05", "close": 75.43, "volume": 19603690.0}, {"date": "2024-07-08", "close": 73.05, "volume": 29905040.0}, {"date": "2024-07-09", "close": 72.46, "volume": 23502450.0}, {"date": "2024-07-10", "close": 72.54, "volume": 21378210.0}, {"date": "2024-07-11", "close": 73.39, "volume": 15876670.0}, {"date": "2024-07-12", "close": 73.42, "volume": 14527520.0}, {"date": "2024-07-15", "close": 71.31, "volume": 20775810.0}, {"date": "2024-07-16", "close": 72.81, "volume": 20980670.0}, {"date": "2024-07-17", "close": 73.07, "volume": 11161560.0}, {"date": "2024-07-18", "close": 72.38, "volume": 14440130.0}, {"date": "2024-07-19", "close": 72.7, "volume": 11913320.0}, {"date": "2024-07-22", "close": 74.86, "volume": 19385490.0}, {"date": "2024-07-23", "close": 73.4, "volume": 11041790.0}, {"date": "2024-07-24", "close": 71.09, "volume": 18563320.0}, {"date": "2024-07-25", "close": 71.41, "volume": 13855390.0}, {"date": "2024-07-26", "close": 72.56, "volume": 8891986.0}, {"date": "2024-07-29", "close": 73.55, "volume": 10471840.0}, {"date": "2024-07-30", "close": 74.32, "volume": 8515720.0}, {"date": "2024-07-31", "close": 74.86, "volume": 14632940.0}, {"date": "2024-08-01", "close": 73.85, "volume": 9563543.0}, {"date": "2024-08-02", "close": 74.01, "volume": 11526630.0}, {"date": "2024-08-05", "close": 71.42, "volume": 13191530.0}, {"date": "2024-08-06", "close": 72.5, "volume": 13469720.0}, {"date": "2024-08-07", "close": 72.62, "volume": 9571247.0}, {"date": "2024-08-08", "close": 74.19, "volume": 8828032.0}, {"date": "2024-08-09", "close": 74.34, "volume": 7186634.0}, {"date": "2024-08-12", "close": 74.64, "volume": 7067256.0}, {"date": "2024-08-13", "close": 78.5, "volume": 22114820.0}, {"date": "2024-08-14", "close": 78.52, "volume": 13612960.0}, {"date": "2024-08-15", "close": 82.5, "volume": 23583640.0}, {"date": "2024-08-16", "close": 83.23, "volume": 13794180.0}, {"date": "2024-08-19", "close": 83.28, "volume": 9627253.0}, {"date": "2024-08-20", "close": 83.56, "volume": 7863052.0}, {"date": "2024-08-21", "close": 84.0, "volume": 6915865.0}, {"date": "2024-08-22", "close": 83.41, "volume": 8485455.0}, {"date": "2024-08-23", "close": 84.05, "volume": 9219749.0}, {"date": "2024-08-26", "close": 84.28, "volume": 7853325.0}, {"date": "2024-08-27", "close": 85.29, "volume": 14953990.0}, {"date": "2024-08-28", "close": 82.79, "volume": 11088620.0}, {"date": "2024-08-29", "close": 83.26, "volume": 7477205.0}, {"date": "2024-08-30", "close": 83.32, "volume": 13755270.0}, {"date": "2024-09-03", "close": 81.32, "volume": 10133710.0}, {"date": "2024-09-04", "close": 81.02, "volume": 12837370.0}, {"date": "2024-09-05", "close": 80.83, "volume": 7596293.0}, {"date": "2024-09-06", "close": 80.63, "volume": 8512173.0}, {"date": "2024-09-09", "close": 79.49, "volume": 8003349.0}, {"date": "2024-09-10", "close": 78.09, "volume": 9748356.0}, {"date": "2024-09-11", "close": 78.4, "volume": 8265542.0}, {"date": "2024-09-12", "close": 78.4, "volume": 7186114.0}, {"date": "2024-09-13", "close": 79.01, "volume": 5814152.0}, {"date": "2024-09-16", "close": 79.8, "volume": 9547660.0}, {"date": "2024-09-17", "close": 80.64, "volume": 7580602.0}, {"date": "2024-09-18", "close": 80.9, "volume": 7637007.0}, {"date": "2024-09-19", "close": 80.98, "volume": 15067070.0}, {"date": "2024-09-20", "close": 86.52, "volume": 52039260.0}, {"date": "2024-09-23", "close": 86.2, "volume": 17712400.0}, {"date": "2024-09-24", "close": 87.46, "volume": 21123260.0}, {"date": "2024-09-25", "close": 88.0, "volume": 12392850.0}, {"date": "2024-09-26", "close": 89.39, "volume": 13592810.0}, {"date": "2024-09-27", "close": 89.44, "volume": 9181004.0}, {"date": "2024-09-30", "close": 88.4, "volume": 12036390.0}, {"date": "2024-10-01", "close": 89.13, "volume": 20623380.0}, {"date": "2024-10-02", "close": 83.1, "volume": 33208790.0}, {"date": "2024-10-03", "close": 82.1, "volume": 18143750.0}, {"date": "2024-10-04", "close": 82.25, "volume": 10342360.0}, {"date": "2024-10-07", "close": 80.83, "volume": 12767400.0}, {"date": "2024-10-08", "close": 80.77, "volume": 10569620.0}, {"date": "2024-10-09", "close": 82.45, "volume": 11750640.0}, {"date": "2024-10-10", "close": 82.1, "volume": 8370188.0}, {"date": "2024-10-11", "close": 82.15, "volume": 10171110.0}, {"date": "2024-10-14", "close": 81.6, "volume": 8177686.0}, {"date": "2024-10-15", "close": 82.12, "volume": 11804390.0}, {"date": "2024-10-16", "close": 83.94, "volume": 11220590.0}, {"date": "2024-10-17", "close": 83.4, "volume": 9204490.0}, {"date": "2024-10-18", "close": 82.92, "volume": 7214787.0}, {"date": "2024-10-21", "close": 81.48, "volume": 7550197.0}, {"date": "2024-10-22", "close": 81.42, "volume": 7308823.0}, {"date": "2024-10-23", "close": 80.05, "volume": 7253085.0}, {"date": "2024-10-24", "close": 79.04, "volume": 7424459.0}, {"date": "2024-10-25", "close": 78.85, "volume": 9385379.0}, {"date": "2024-10-28", "close": 78.91, "volume": 6617243.0}, {"date": "2024-10-29", "close": 78.4, "volume": 7241111.0}, {"date": "2024-10-30", "close": 76.45, "volume": 15691330.0}, {"date": "2024-10-31", "close": 77.13, "volume": 13990090.0}, {"date": "2024-11-01", "close": 78.06, "volume": 9623692.0}, {"date": "2024-11-04", "close": 77.19, "volume": 6593781.0}, {"date": "2024-11-05", "close": 77.98, "volume": 5629199.0}, {"date": "2024-11-06", "close": 75.32, "volume": 16193700.0}, {"date": "2024-11-07", "close": 75.92, "volume": 11831060.0}, {"date": "2024-11-08", "close": 75.88, "volume": 8140788.0}, {"date": "2024-11-11", "close": 76.6, "volume": 9877188.0}, {"date": "2024-11-12", "close": 76.66, "volume": 9013905.0}, {"date": "2024-11-13", "close": 76.52, "volume": 6835348.0}, {"date": "2024-11-14", "close": 75.68, "volume": 6991574.0}, {"date": "2024-11-15", "close": 76.66, "volume": 13584940.0}, {"date": "2024-11-18", "close": 74.89, "volume": 12609190.0}, {"date": "2024-11-19", "close": 73.91, "volume": 12028440.0}, {"date": "2024-11-20", "close": 73.36, "volume": 12290320.0}, {"date": "2024-11-21", "close": 75.1, "volume": 12818640.0}, {"date": "2024-11-22", "close": 77.4, "volume": 12248580.0}, {"date": "2024-11-25", "close": 79.26, "volume": 18328920.0}, {"date": "2024-11-26", "close": 77.61, "volume": 9495649.0}, {"date": "2024-11-27", "close": 78.34, "volume": 8713504.0}, {"date": "2024-11-29", "close": 78.77, "volume": 7123471.0}, {"date": "2024-12-02", "close": 79.09, "volume": 11221030.0}, {"date": "2024-12-03", "close": 78.86, "volume": 9414505.0}, {"date": "2024-12-04", "close": 78.37, "volume": 15042590.0}, {"date": "2024-12-05", "close": 78.58, "volume": 8316548.0}, {"date": "2024-12-06", "close": 78.89, "volume": 13931060.0}, {"date": "2024-12-09", "close": 77.64, "volume": 12043380.0}, {"date": "2024-12-10", "close": 76.74, "volume": 12193110.0}, {"date": "2024-12-11", "close": 78.85, "volume": 12033170.0}, {"date": "2024-12-12", "close": 77.96, "volume": 6983241.0}, {"date": "2024-12-13", "close": 77.25, "volume": 8037339.0}, {"date": "2024-12-16", "close": 77.2, "volume": 13034010.0}, {"date": "2024-12-17", "close": 78.0, "volume": 12452420.0}, {"date": "2024-12-18", "close": 76.9, "volume": 14376890.0}, {"date": "2024-12-19", "close": 77.1, "volume": 27067580.0}, {"date": "2024-12-20", "close": 76.94, "volume": 49883420.0}, {"date": "2024-12-23", "close": 76.76, "volume": 14203770.0}, {"date": "2024-12-24", "close": 76.79, "volume": 4919075.0}, {"date": "2024-12-26", "close": 76.94, "volume": 6367057.0}, {"date": "2024-12-27", "close": 76.42, "volume": 6334415.0}, {"date": "2024-12-30", "close": 74.65, "volume": 9042879.0}, {"date": "2024-12-31", "close": 75.67, "volume": 9425602.0}, {"date": "2025-01-02", "close": 73.67, "volume": 10883420.0}, {"date": "2025-01-03", "close": 73.31, "volume": 10083480.0}, {"date": "2025-01-06", "close": 72.0, "volume": 14947260.0}, {"date": "2025-01-07", "close": 72.09, "volume": 10463510.0}, {"date": "2025-01-08", "close": 71.29, "volume": 11854970.0}, {"date": "2025-01-10", "close": 71.2, "volume": 15677380.0}, {"date": "2025-01-13", "close": 72.08, "volume": 14584310.0}, {"date": "2025-01-14", "close": 71.17, "volume": 16732890.0}, {"date": "2025-01-15", "close": 71.07, "volume": 13468080.0}, {"date": "2025-01-16", "close": 71.11, "volume": 13694630.0}, {"date": "2025-01-17", "close": 70.84, "volume": 9711265.0}, {"date": "2025-01-21", "close": 73.17, "volume": 14199940.0}, {"date": "2025-01-22", "close": 74.04, "volume": 13029270.0}, {"date": "2025-01-23", "close": 74.29, "volume": 10677450.0}, {"date": "2025-01-24", "close": 73.57, "volume": 8106651.0}, {"date": "2025-01-27", "close": 75.58, "volume": 11665380.0}, {"date": "2025-01-28", "close": 74.39, "volume": 8694418.0}, {"date": "2025-01-29", "close": 76.58, "volume": 11764840.0}, {"date": "2025-01-30", "close": 78.33, "volume": 10902070.0}, {"date": "2025-01-31", "close": 76.9, "volume": 13105920.0}, {"date": "2025-02-03", "close": 76.59, "volume": 18539220.0}, {"date": "2025-02-04", "close": 76.72, "volume": 11943730.0}, {"date": "2025-02-05", "close": 74.57, "volume": 9807401.0}, {"date": "2025-02-06", "close": 71.74, "volume": 16059370.0}, {"date": "2025-02-07", "close": 68.68, "volume": 27428700.0}, {"date": "2025-02-10", "close": 70.94, "volume": 16201330.0}, {"date": "2025-02-11", "close": 71.34, "volume": 9636623.0}, {"date": "2025-02-12", "close": 72.26, "volume": 10810860.0}, {"date": "2025-02-13", "close": 73.21, "volume": 9739567.0}, {"date": "2025-02-14", "close": 73.04, "volume": 9254379.0}, {"date": "2025-02-18", "close": 77.59, "volume": 28252380.0}, {"date": "2025-02-19", "close": 76.78, "volume": 14184100.0}, {"date": "2025-02-20", "close": 77.23, "volume": 10689580.0}, {"date": "2025-02-21", "close": 76.5, "volume": 12823390.0}, {"date": "2025-02-24", "close": 80.28, "volume": 24553490.0}, {"date": "2025-02-25", "close": 81.72, "volume": 15522510.0}, {"date": "2025-02-26", "close": 81.17, "volume": 16058140.0}, {"date": "2025-02-27", "close": 80.02, "volume": 11651920.0}, {"date": "2025-02-28", "close": 79.43, "volume": 14113830.0}, {"date": "2025-03-03", "close": 78.41, "volume": 8628754.0}, {"date": "2025-03-04", "close": 77.32, "volume": 10034130.0}, {"date": "2025-03-05", "close": 77.81, "volume": 9853600.0}, {"date": "2025-03-06", "close": 77.71, "volume": 9623722.0}, {"date": "2025-03-07", "close": 78.59, "volume": 9294295.0}, {"date": "2025-03-10", "close": 76.4, "volume": 15822630.0}, {"date": "2025-03-11", "close": 74.17, "volume": 12836970.0}, {"date": "2025-03-12", "close": 73.58, "volume": 12304890.0}, {"date": "2025-03-13", "close": 72.64, "volume": 10195920.0}, {"date": "2025-03-14", "close": 71.66, "volume": 12182970.0}, {"date": "2025-03-17", "close": 73.7, "volume": 15996910.0}, {"date": "2025-03-18", "close": 73.31, "volume": 8972330.0}, {"date": "2025-03-19", "close": 72.99, "volume": 10830530.0}, {"date": "2025-03-20", "close": 71.86, "volume": 25202340.0}, {"date": "2025-03-21", "close": 67.94, "volume": 77286990.0}, {"date": "2025-03-24", "close": 67.39, "volume": 26552540.0}, {"date": "2025-03-25", "close": 66.54, "volume": 17394140.0}, {"date": "2025-03-26", "close": 65.74, "volume": 18715880.0}, {"date": "2025-03-27", "close": 65.8, "volume": 16435820.0}, {"date": "2025-03-28", "close": 63.29, "volume": 19600300.0}, {"date": "2025-03-31", "close": 63.48, "volume": 17400030.0}, {"date": "2025-04-01", "close": 64.76, "volume": 13489490.0}, {"date": "2025-04-02", "close": 64.96, "volume": 11161370.0}, {"date": "2025-04-03", "close": 55.58, "volume": 71499470.0}, {"date": "2025-04-04", "close": 57.25, "volume": 67775710.0}, {"date": "2025-04-07", "close": 55.61, "volume": 45374360.0}, {"date": "2025-04-08", "close": 53.27, "volume": 30404290.0}, {"date": "2025-04-09", "close": 59.32, "volume": 44732550.0}, {"date": "2025-04-10", "close": 54.4, "volume": 53919810.0}, {"date": "2025-04-11", "close": 54.39, "volume": 22617100.0}, {"date": "2025-04-14", "close": 55.41, "volume": 28346560.0}, {"date": "2025-04-15", "close": 54.83, "volume": 15977120.0}, {"date": "2025-04-16", "close": 53.55, "volume": 19094890.0}, {"date": "2025-04-17", "close": 55.76, "volume": 18935080.0}, {"date": "2025-04-21", "close": 56.12, "volume": 17280930.0}, {"date": "2025-04-22", "close": 57.06, "volume": 16852240.0}, {"date": "2025-04-23", "close": 57.39, "volume": 21660320.0}, {"date": "2025-04-24", "close": 58.48, "volume": 14508550.0}, {"date": "2025-04-25", "close": 57.62, "volume": 17156010.0}, {"date": "2025-04-28", "close": 57.31, "volume": 13321240.0}, {"date": "2025-04-29", "close": 57.54, "volume": 12967950.0}, {"date": "2025-04-30", "close": 56.4, "volume": 17205860.0}, {"date": "2025-05-01", "close": 56.76, "volume": 10526990.0}, {"date": "2025-05-02", "close": 58.59, "volume": 14723860.0}, {"date": "2025-05-05", "close": 57.35, "volume": 15971030.0}, {"date": "2025-05-06", "close": 57.04, "volume": 11440330.0}, {"date": "2025-05-07", "close": 58.62, "volume": 11901140.0}, {"date": "2025-05-08", "close": 58.91, "volume": 19009000.0}, {"date": "2025-05-09", "close": 58.3, "volume": 13954390.0}, {"date": "2025-05-12", "close": 62.58, "volume": 29776640.0}, {"date": "2025-05-13", "close": 62.39, "volume": 17003130.0}, {"date": "2025-05-14", "close": 61.73, "volume": 13736270.0}, {"date": "2025-05-15", "close": 62.4, "volume": 14371120.0}, {"date": "2025-05-16", "close": 63.11, "volume": 12950560.0}, {"date": "2025-05-19", "close": 62.08, "volume": 15105320.0}, {"date": "2025-05-20", "close": 62.56, "volume": 10771750.0}, {"date": "2025-05-21", "close": 59.98, "volume": 17354730.0}, {"date": "2025-05-22", "close": 61.32, "volume": 16764470.0}, {"date": "2025-05-23", "close": 60.02, "volume": 14282390.0}, {"date": "2025-05-27", "close": 62.83, "volume": 16642100.0}, {"date": "2025-05-28", "close": 61.78, "volume": 10015610.0}, {"date": "2025-05-29", "close": 61.44, "volume": 12240870.0}, {"date": "2025-05-30", "close": 60.59, "volume": 18155100.0}, {"date": "2025-06-02", "close": 61.57, "volume": 14065320.0}, {"date": "2025-06-03", "close": 62.37, "volume": 10286130.0}, {"date": "2025-06-04", "close": 62.77, "volume": 10242320.0}, {"date": "2025-06-05", "close": 62.67, "volume": 12374940.0}, {"date": "2025-06-06", "close": 62.8, "volume": 13299620.0}, {"date": "2025-06-09", "close": 61.91, "volume": 11640020.0}, {"date": "2025-06-10", "close": 63.87, "volume": 15286970.0}, {"date": "2025-06-11", "close": 63.11, "volume": 10238700.0}, {"date": "2025-06-12", "close": 62.8, "volume": 9830489.0}, {"date": "2025-06-13", "close": 60.53, "volume": 16509680.0}, {"date": "2025-06-16", "close": 61.9, "volume": 13681580.0}, {"date": "2025-06-17", "close": 60.0, "volume": 13649720.0}, {"date": "2025-06-18", "close": 59.51, "volume": 14194280.0}, {"date": "2025-06-20", "close": 59.79, "volume": 19083970.0}, {"date": "2025-06-23", "close": 60.78, "volume": 15921330.0}, {"date": "2025-06-24", "close": 61.42, "volume": 12564000.0}, {"date": "2025-06-25", "close": 60.83, "volume": 12186170.0}, {"date": "2025-06-26", "close": 62.54, "volume": 39659770.0}, {"date": "2025-06-27", "close": 72.04, "volume": 117530300.0}, {"date": "2025-06-30", "close": 71.04, "volume": 31090390.0}, {"date": "2025-07-01", "close": 73.41, "volume": 27512930.0}, {"date": "2025-07-02", "close": 76.39, "volume": 36882340.0}, {"date": "2025-07-03", "close": 76.39, "volume": 12022570.0}, {"date": "2025-07-07", "close": 76.53, "volume": 17296890.0}, {"date": "2025-07-08", "close": 73.92, "volume": 19572430.0}, {"date": "2025-07-09", "close": 73.56, "volume": 12076690.0}, {"date": "2025-07-10", "close": 74.62, "volume": 13036470.0}, {"date": "2025-07-11", "close": 72.63, "volume": 12771420.0}, {"date": "2025-07-14", "close": 72.25, "volume": 11385360.0}, {"date": "2025-07-15", "close": 71.99, "volume": 9708349.0}, {"date": "2025-07-16", "close": 72.1, "volume": 9008574.0}, {"date": "2025-07-17", "close": 72.98, "volume": 9180372.0}, {"date": "2025-07-18", "close": 72.47, "volume": 8801019.0}, {"date": "2025-07-21", "close": 74.02, "volume": 12743930.0}, {"date": "2025-07-22", "close": 75.39, "volume": 11297530.0}, {"date": "2025-07-23", "close": 76.75, "volume": 16428060.0}, {"date": "2025-07-24", "close": 75.42, "volume": 10037820.0}, {"date": "2025-07-25", "close": 76.27, "volume": 7208387.0}, {"date": "2025-07-28", "close": 79.24, "volume": 22631090.0}, {"date": "2025-07-29", "close": 78.33, "volume": 12885510.0}, {"date": "2025-07-30", "close": 76.68, "volume": 14601690.0}, {"date": "2025-07-31", "close": 74.69, "volume": 16700030.0}, {"date": "2025-08-01", "close": 74.62, "volume": 11911590.0}, {"date": "2025-08-04", "close": 74.82, "volume": 8839008.0}, {"date": "2025-08-05", "close": 74.38, "volume": 6533788.0}, {"date": "2025-08-06", "close": 75.48, "volume": 7579794.0}, {"date": "2025-08-07", "close": 74.35, "volume": 8717603.0}, {"date": "2025-08-08", "close": 74.19, "volume": 6738987.0}, {"date": "2025-08-11", "close": 74.02, "volume": 6985681.0}, {"date": "2025-08-12", "close": 74.9, "volume": 6399721.0}, {"date": "2025-08-13", "close": 77.2, "volume": 13472550.0}, {"date": "2025-08-14", "close": 76.39, "volume": 7990497.0}, {"date": "2025-08-15", "close": 76.97, "volume": 9767746.0}, {"date": "2025-08-18", "close": 77.43, "volume": 9069079.0}, {"date": "2025-08-19", "close": 76.88, "volume": 7684807.0}, {"date": "2025-08-20", "close": 76.26, "volume": 6282604.0}, {"date": "2025-08-21", "close": 76.18, "volume": 6354912.0}, {"date": "2025-08-22", "close": 78.38, "volume": 10985950.0}, {"date": "2025-08-25", "close": 79.17, "volume": 12488940.0}, {"date": "2025-08-26", "close": 78.65, "volume": 6874765.0}, {"date": "2025-08-27", "close": 78.06, "volume": 12636740.0}, {"date": "2025-08-28", "close": 77.92, "volume": 7478609.0}, {"date": "2025-08-29", "close": 77.37, "volume": 14208810.0}, {"date": "2025-09-02", "close": 74.29, "volume": 15078710.0}, {"date": "2025-09-03", "close": 74.74, "volume": 8300061.0}, {"date": "2025-09-04", "close": 75.35, "volume": 11096160.0}, {"date": "2025-09-05", "close": 73.91, "volume": 13758380.0}, {"date": "2025-09-08", "close": 74.15, "volume": 13793260.0}, {"date": "2025-09-09", "close": 73.6, "volume": 8740157.0}, {"date": "2025-09-10", "close": 74.25, "volume": 11359270.0}, {"date": "2025-09-11", "close": 74.33, "volume": 9803422.0}, {"date": "2025-09-12", "close": 73.0, "volume": 11806040.0}, {"date": "2025-09-15", "close": 73.03, "volume": 10323750.0}, {"date": "2025-09-16", "close": 72.75, "volume": 8813556.0}, {"date": "2025-09-17", "close": 72.31, "volume": 11108700.0}, {"date": "2025-09-18", "close": 72.1, "volume": 14918370.0}, {"date": "2025-09-19", "close": 70.89, "volume": 33415580.0}, {"date": "2025-09-22", "close": 71.28, "volume": 12336260.0}, {"date": "2025-09-23", "close": 70.93, "volume": 10432420.0}, {"date": "2025-09-24", "close": 71.22, "volume": 10024490.0}, {"date": "2025-09-25", "close": 69.24, "volume": 13075280.0}, {"date": "2025-09-26", "close": 69.31, "volume": 15627550.0}, {"date": "2025-09-29", "close": 69.55, "volume": 18479280.0}, {"date": "2025-09-30", "close": 69.73, "volume": 40567680.0}, {"date": "2025-10-01", "close": 74.2, "volume": 57921890.0}, {"date": "2025-10-02", "close": 74.57, "volume": 26254380.0}, {"date": "2025-10-03", "close": 71.93, "volume": 18794870.0}, {"date": "2025-10-06", "close": 71.17, "volume": 14039590.0}, {"date": "2025-10-07", "close": 68.91, "volume": 17367990.0}, {"date": "2025-10-08", "close": 69.09, "volume": 13051750.0}, {"date": "2025-10-09", "close": 68.06, "volume": 13410880.0}, {"date": "2025-10-10", "close": 65.22, "volume": 18806070.0}, {"date": "2025-10-13", "close": 67.38, "volume": 13191250.0}, {"date": "2025-10-14", "close": 67.64, "volume": 9483677.0}, {"date": "2025-10-15", "close": 68.46, "volume": 13001480.0}, {"date": "2025-10-16", "close": 66.84, "volume": 15349740.0}, {"date": "2025-10-17", "close": 67.37, "volume": 10054040.0}, {"date": "2025-10-20", "close": 67.62, "volume": 9669999.0}, {"date": "2025-10-21", "close": 68.36, "volume": 9659203.0}, {"date": "2025-10-22", "close": 69.08, "volume": 8096127.0}, {"date": "2025-10-23", "close": 69.68, "volume": 9124913.0}, {"date": "2025-10-24", "close": 69.11, "volume": 7102911.0}, {"date": "2025-10-27", "close": 68.59, "volume": 9838115.0}, {"date": "2025-10-28", "close": 67.43, "volume": 11262400.0}, {"date": "2025-10-29", "close": 65.35, "volume": 15143130.0}, {"date": "2025-10-30", "close": 64.9, "volume": 13895230.0}, {"date": "2025-10-31", "close": 64.59, "volume": 17822510.0}, {"date": "2025-11-03", "close": 62.65, "volume": 22633320.0}, {"date": "2025-11-04", "close": 61.23, "volume": 13725430.0}, {"date": "2025-11-05", "close": 62.11, "volume": 20979810.0}, {"date": "2025-11-06", "close": 61.89, "volume": 15164630.0}, {"date": "2025-11-07", "close": 61.09, "volume": 15504760.0}, {"date": "2025-11-10", "close": 60.8, "volume": 13063060.0}, {"date": "2025-11-11", "close": 63.15, "volume": 17646390.0}, {"date": "2025-11-12", "close": 64.2, "volume": 14812200.0}, {"date": "2025-11-13", "close": 66.03, "volume": 21923600.0}, {"date": "2025-11-14", "close": 64.17, "volume": 17760100.0}, {"date": "2025-11-17", "close": 62.9, "volume": 17064690.0}, {"date": "2025-11-18", "close": 62.49, "volume": 14614640.0}, {"date": "2025-11-19", "close": 62.64, "volume": 11732130.0}, {"date": "2025-11-20", "close": 61.43, "volume": 13886600.0}, {"date": "2025-11-21", "close": 62.8, "volume": 12476920.0}, {"date": "2025-11-24", "close": 61.93, "volume": 16681660.0}, {"date": "2025-11-25", "close": 63.68, "volume": 11527160.0}, {"date": "2025-11-26", "close": 64.33, "volume": 13790960.0}, {"date": "2025-11-28", "close": 64.63, "volume": 4941353.0}, {"date": "2025-12-01", "close": 65.39, "volume": 12047280.0}, {"date": "2025-12-02", "close": 64.93, "volume": 9051181.0}, {"date": "2025-12-03", "close": 65.65, "volume": 12028290.0}, {"date": "2025-12-04", "close": 65.69, "volume": 10619500.0}, {"date": "2025-12-05", "close": 65.86, "volume": 10917940.0}, {"date": "2025-12-08", "close": 63.54, "volume": 12867330.0}, {"date": "2025-12-09", "close": 63.33, "volume": 9300188.0}, {"date": "2025-12-10", "close": 65.79, "volume": 20302070.0}, {"date": "2025-12-11", "close": 67.74, "volume": 16153540.0}, {"date": "2025-12-12", "close": 67.47, "volume": 14829230.0}, {"date": "2025-12-15", "close": 67.78, "volume": 15287490.0}, {"date": "2025-12-16", "close": 67.12, "volume": 16376670.0}, {"date": "2025-12-17", "close": 65.69, "volume": 13205490.0}, {"date": "2025-12-18", "close": 65.63, "volume": 35650020.0}, {"date": "2025-12-19", "close": 58.71, "volume": 108652700.0}, {"date": "2025-12-22", "close": 57.22, "volume": 38695930.0}, {"date": "2025-12-23", "close": 57.34, "volume": 23276740.0}, {"date": "2025-12-24", "close": 60.0, "volume": 36073250.0}, {"date": "2025-12-26", "close": 60.93, "volume": 22303560.0}, {"date": "2025-12-29", "close": 61.21, "volume": 18062100.0}, {"date": "2025-12-30", "close": 61.19, "volume": 13507850.0}, {"date": "2025-12-31", "close": 63.71, "volume": 35457430.0}, {"date": "2026-01-02", "close": 63.28, "volume": 22284070.0}, {"date": "2026-01-05", "close": 64.53, "volume": 23482540.0}, {"date": "2026-01-06", "close": 65.35, "volume": 19973190.0}, {"date": "2026-01-07", "close": 63.22, "volume": 18284110.0}, {"date": "2026-01-08", "close": 65.26, "volume": 21573900.0}, {"date": "2026-01-09", "close": 65.92, "volume": 18470390.0}, {"date": "2026-01-12", "close": 65.64, "volume": 13901080.0}, {"date": "2026-01-13", "close": 66.3, "volume": 13685220.0}, {"date": "2026-01-14", "close": 65.57, "volume": 15939100.0}, {"date": "2026-01-15", "close": 64.59, "volume": 13295270.0}, {"date": "2026-01-16", "close": 64.38, "volume": 15902990.0}, {"date": "2026-01-20", "close": 63.63, "volume": 20406030.0}, {"date": "2026-01-21", "close": 65.41, "volume": 17166440.0}, {"date": "2026-01-22", "close": 65.46, "volume": 11853720.0}, {"date": "2026-01-23", "close": 65.04, "volume": 11243940.0}, {"date": "2026-01-26", "close": 64.99, "volume": 14765930.0}, {"date": "2026-01-27", "close": 63.09, "volume": 13536680.0}, {"date": "2026-01-28", "close": 62.24, "volume": 10363630.0}, {"date": "2026-01-29", "close": 62.6, "volume": 12739410.0}, {"date": "2026-01-30", "close": 61.81, "volume": 14309230.0}, {"date": "2026-02-02", "close": 62.18, "volume": 11006260.0}, {"date": "2026-02-03", "close": 60.93, "volume": 17322110.0}, {"date": "2026-02-04", "close": 64.22, "volume": 20957680.0}, {"date": "2026-02-05", "close": 62.7, "volume": 12506220.0}, {"date": "2026-02-06", "close": 63.92, "volume": 11961510.0}, {"date": "2026-02-09", "close": 62.41, "volume": 12920800.0}, {"date": "2026-02-10", "close": 63.04, "volume": 13003440.0}, {"date": "2026-02-11", "close": 62.35, "volume": 15511940.0}, {"date": "2026-02-12", "close": 61.1, "volume": 13602430.0}, {"date": "2026-02-13", "close": 63.13, "volume": 20180900.0}, {"date": "2026-02-17", "close": 64.82, "volume": 12347500.0}, {"date": "2026-02-18", "close": 65.55, "volume": 11211460.0}, {"date": "2026-02-19", "close": 65.61, "volume": 10778300.0}, {"date": "2026-02-20", "close": 65.4, "volume": 33436810.0}, {"date": "2026-02-23", "close": 63.09, "volume": 17748810.0}, {"date": "2026-02-24", "close": 64.09, "volume": 14296080.0}, {"date": "2026-02-25", "close": 63.4, "volume": 9500809.0}, {"date": "2026-02-26", "close": 63.95, "volume": 10319130.0}, {"date": "2026-02-27", "close": 62.18, "volume": 18017400.0}, {"date": "2026-03-02", "close": 61.01, "volume": 15335010.0}, {"date": "2026-03-03", "close": 59.39, "volume": 17438640.0}, {"date": "2026-03-04", "close": 58.64, "volume": 15971330.0}, {"date": "2026-03-05", "close": 58.02, "volume": 22040180.0}, {"date": "2026-03-06", "close": 57.01, "volume": 16323700.0}, {"date": "2026-03-09", "close": 56.53, "volume": 18053120.0}, {"date": "2026-03-10", "close": 56.08, "volume": 15706350.0}, {"date": "2026-03-11", "close": 55.7, "volume": 20245300.0}, {"date": "2026-03-12", "close": 54.13, "volume": 18611830.0}, {"date": "2026-03-13", "close": 53.98, "volume": 14377100.0}, {"date": "2026-03-16", "close": 54.79, "volume": 13115200.0}, {"date": "2026-03-17", "close": 55.12, "volume": 9861420.0}, {"date": "2026-03-18", "close": 53.47, "volume": 16861350.0}, {"date": "2026-03-19", "close": 53.44, "volume": 12307680.0}, {"date": "2026-03-20", "close": 52.37, "volume": 19566100.0}, {"date": "2026-03-23", "close": 52.71, "volume": 15242690.0}, {"date": "2026-03-24", "close": 53.49, "volume": 12073810.0}, {"date": "2026-03-25", "close": 52.98, "volume": 13427130.0}, {"date": "2026-03-26", "close": 52.07, "volume": 14486700.0}, {"date": "2026-03-27", "close": 51.37, "volume": 13077820.0}, {"date": "2026-03-30", "close": 51.24, "volume": 16869210.0}, {"date": "2026-03-31", "close": 52.82, "volume": 36422800.0}, {"date": "2026-04-01", "close": 44.63, "volume": 114225700.0}, {"date": "2026-04-02", "close": 44.19, "volume": 63242570.0}, {"date": "2026-04-06", "close": 44.03, "volume": 26999580.0}, {"date": "2026-04-07", "close": 42.69, "volume": 38252980.0}, {"date": "2026-04-08", "close": 43.13, "volume": 29462850.0}, {"date": "2026-04-09", "close": 44.0, "volume": 24147440.0}, {"date": "2026-04-10", "close": 42.62, "volume": 26094790.0}, {"date": "2026-04-13", "close": 42.91, "volume": 21236740.0}, {"date": "2026-04-14", "close": 44.2, "volume": 22554060.0}, {"date": "2026-04-15", "close": 45.44, "volume": 31523470.0}, {"date": "2026-04-16", "close": 45.7, "volume": 21766280.0}, {"date": "2026-04-17", "close": 46.03, "volume": 31290390.0}, {"date": "2026-04-20", "close": 46.48, "volume": 19003100.0}, {"date": "2026-04-21", "close": 46.39, "volume": 22193980.0}, {"date": "2026-04-22", "close": 45.68, "volume": 17985190.0}, {"date": "2026-04-23", "close": 44.78, "volume": 17457510.0}, {"date": "2026-04-24", "close": 44.69, "volume": 15884980.0}, {"date": "2026-04-27", "close": 45.14, "volume": 14583150.0}, {"date": "2026-04-28", "close": 45.03, "volume": 12425960.0}, {"date": "2026-04-29", "close": 44.39, "volume": 13329690.0}, {"date": "2026-04-30", "close": 44.36, "volume": 21679490.0}, {"date": "2026-05-01", "close": 44.4, "volume": 11562780.0}, {"date": "2026-05-04", "close": 43.09, "volume": 33272380.0}, {"date": "2026-05-05", "close": 43.06, "volume": 18589650.0}, {"date": "2026-05-06", "close": 43.88, "volume": 19406680.0}, {"date": "2026-05-07", "close": 44.41, "volume": 17177730.0}, {"date": "2026-05-08", "close": 44.14, "volume": 17357060.0}, {"date": "2026-05-11", "close": 42.39, "volume": 24863810.0}, {"date": "2026-05-12", "close": 42.35, "volume": 21271250.0}, {"date": "2026-05-13", "close": 42.34, "volume": 21325210.0}, {"date": "2026-05-14", "close": 42.02, "volume": 19146950.0}, {"date": "2026-05-15", "close": 41.88, "volume": 26172640.0}, {"date": "2026-05-18", "close": 42.57, "volume": 18694910.0}, {"date": "2026-05-19", "close": 42.42, "volume": 22957910.0}, {"date": "2026-05-20", "close": 44.19, "volume": 27060230.0}, {"date": "2026-05-21", "close": 44.39, "volume": 18428060.0}, {"date": "2026-05-22", "close": 44.67, "volume": 14905130.0}, {"date": "2026-05-26", "close": 44.94, "volume": 18667600.0}, {"date": "2026-05-27", "close": 45.98, "volume": 24251930.0}, {"date": "2026-05-28", "close": 47.37, "volume": 22871350.0}, {"date": "2026-05-29", "close": 46.23, "volume": 38949130.0}, {"date": "2026-06-01", "close": 45.93, "volume": 26885140.0}, {"date": "2026-06-02", "close": 43.73, "volume": 28344990.0}, {"date": "2026-06-03", "close": 43.81, "volume": 18940520.0}, {"date": "2026-06-04", "close": 43.62, "volume": 17350890.0}, {"date": "2026-06-05", "close": 42.98, "volume": 18406480.0}, {"date": "2026-06-08", "close": 43.23, "volume": 18192040.0}, {"date": "2026-06-09", "close": 44.65, "volume": 21505820.0}, {"date": "2026-06-10", "close": 43.96, "volume": 15335570.0}, {"date": "2026-06-11", "close": 45.96, "volume": 16647470.0}, {"date": "2026-06-12", "close": 44.93, "volume": 16524260.0}, {"date": "2026-06-15", "close": 45.2, "volume": 14345050.0}, {"date": "2026-06-16", "close": 45.04, "volume": 19591440.0}, {"date": "2026-06-17", "close": 44.19, "volume": 20859670.0}, {"date": "2026-06-18", "close": 45.2, "volume": 32320290.0}, {"date": "2026-06-22", "close": 43.19, "volume": 25864450.0}, {"date": "2026-06-23", "close": 42.38, "volume": 31517880.0}, {"date": "2026-06-24", "close": 41.82, "volume": 34384330.0}, {"date": "2026-06-25", "close": 40.9, "volume": 29251710.0}, {"date": "2026-06-26", "close": 40.75, "volume": 33970750.0}, {"date": "2026-06-29", "close": 41.48, "volume": 27824710.0}, {"date": "2026-06-30", "close": 41.05, "volume": 73891500.0}, {"date": "2026-07-01", "close": 43.06, "volume": 80185740.0}, {"date": "2026-07-02", "close": 44.09, "volume": 34264320.0}, {"date": "2026-07-06", "close": 43.34, "volume": 21979110.0}, {"date": "2026-07-07", "close": 43.21, "volume": 17784860.0}, {"date": "2026-07-08", "close": 42.89, "volume": 21101470.0}, {"date": "2026-07-09", "close": 42.78, "volume": 19647050.0}, {"date": "2026-07-10", "close": 44.37, "volume": 23313530.0}, {"date": "2026-07-13", "close": 43.76, "volume": 13665520.0}, {"date": "2026-07-14", "close": 42.86, "volume": 13090250.0}, {"date": "2026-07-15", "close": 42.77, "volume": 14388210.0}, {"date": "2026-07-16", "close": 44.57, "volume": 15944690.0}, {"date": "2026-07-17", "close": 43.76, "volume": 15825090.0}, {"date": "2026-07-20", "close": 43.47, "volume": 11926860.0}, {"date": "2026-07-21", "close": 42.96, "volume": 11859020.0}, {"date": "2026-07-22", "close": 42.21, "volume": 18990030.0}, {"date": "2026-07-23", "close": 40.99, "volume": 18156210.0}, {"date": "2026-07-24", "close": 41.7, "volume": 26175170.0}, {"date": "2026-07-27", "close": 42.14, "volume": 16996870.0}, {"date": "2026-07-28", "close": 43.05, "volume": 23609980.0}, {"date": "2026-07-29", "close": 43.22, "volume": 15029140.0}, {"date": "2026-07-30", "close": 42.29, "volume": 16977550.0}, {"date": "2026-07-31", "close": 41.71, "volume": 22622390.0}, {"date": "2026-08-03", "close": 42.64, "volume": 21329850.0}, {"date": "2026-08-04", "close": 41.53, "volume": 27802850.0}, {"date": "2026-08-05", "close": 42.45, "volume": 22088630.0}, {"date": "2026-08-06", "close": 42.0, "volume": 18150300.0}, {"date": "2026-08-07", "close": 41.7, "volume": 22042280.0}, {"date": "2026-08-10", "close": 42.11, "volume": 21664560.0}, {"date": "2026-08-11", "close": 41.32, "volume": 25537950.0}, {"date": "2026-08-12", "close": 40.51, "volume": 28760280.0}, {"date": "2026-08-13", "close": 41.23, "volume": 23641670.0}, {"date": "2026-08-14", "close": 40.73, "volume": 23639840.0}, {"date": "2026-08-17", "close": 39.09, "volume": 58659920.0}, {"date": "2026-08-18", "close": 40.06, "volume": 39173310.0}, {"date": "2026-08-19", "close": 41.05, "volume": 22055690.0}, {"date": "2026-08-20", "close": 40.21, "volume": 16662080.0}, {"date": "2026-08-21", "close": 40.76, "volume": 14707830.0}, {"date": "2026-08-24", "close": 40.75, "volume": 18839140.0}, {"date": "2026-08-25", "close": 39.48, "volume": 41524950.0}, {"date": "2026-08-26", "close": 38.59, "volume": 38604280.0}, {"date": "2026-08-27", "close": 38.44, "volume": 36573770.0}, {"date": "2026-08-28", "close": 39.6, "volume": 28437380.0}, {"date": "2026-08-31", "close": 39.06, "volume": 23905300.0}, {"date": "2026-09-01", "close": 38.12, "volume": 22241120.0}, {"date": "2026-09-02", "close": 38.24, "volume": 20727150.0}, {"date": "2026-09-03", "close": 38.77, "volume": 29597540.0}, {"date": "2026-09-04", "close": 38.4, "volume": 20631560.0}, {"date": "2026-09-08", "close": 38.1, "volume": 31672290.0}, {"date": "2026-09-09", "close": 37.35, "volume": 41088770.0}, {"date": "2026-09-10", "close": 36.62, "volume": 29961020.0}, {"date": "2026-09-11", "close": 36.8, "volume": 19974890.0}, {"date": "2026-09-14", "close": 37.05, "volume": 30513460.0}, {"date": "2026-09-15", "close": 36.22, "volume": 29693060.0}, {"date": "2026-09-16", "close": 35.78, "volume": 30717010.0}, {"date": "2026-09-17", "close": 36.36, "volume": 45453300.0}, {"date": "2026-09-18", "close": 35.51, "volume": 52053580.0}, {"date": "2026-09-21", "close": 36.1, "volume": 42128780.0}, {"date": "2026-09-22", "close": 36.1, "volume": 31524760.0}], "refreshing": true}