{"ticker": "NOC", "overview": {"cik": "1133421", "ticker": "NOC", "name": "NORTHROP GRUMMAN CORP /DE/", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "sic": "3812", "announcements": [{"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058480", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052370", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001628280-26-049655", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001133421-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001133421-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046450", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046449", "price_sensitive": false}, {"form": "11-K/A", "date": "2026-06-11", "title": "11-K/A (AMENDMENT NO. 1)", "accession": "0001133421-26-000032", "price_sensitive": false}, {"form": "11-K/A", "date": "2026-06-11", "title": "11-K/A (AMENDMENT NO. 1)", "accession": "0001133421-26-000030", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "FORM 11-K - FSSP", "accession": "0001133421-26-000027", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "FORM 11-K - NGSP", "accession": "0001133421-26-000025", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001133421-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037375", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037211", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037209", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037207", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037205", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037203", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037201", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037199", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037197", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037195", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037192", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000095", "price_sensitive": false}]}, "description": "NORTHROP GRUMMAN CORP /DE/ trades as NOC on the NYSE and is registered in the United States, classified under Search, Detection, Navigation, Guidance, Aeronautical Sys (SIC 3812). Privy Trades holds 2,047 insider filings for the company, from August 2003 to August 2026. Across those, 66 insiders disclosed 17 open-market purchases totalling $2.79M against 426 sales totalling $597.96M. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 2794212.20904, "sell_n": 426, "sell_sum": 597956245.62869, "net": -595162033.41965, "insiders": 66, "first_date": "2003-08-01", "last_date": "2026-08-03"}, "metrics": {"ticker": "NOC", "has_prices": true, "as_of": "2026-08-07", "last": 571.58, "prev_close": 567.74, "change": 3.840000000000032, "change_pct": 0.006763659421566266, "session_volume": 442997.0, "vwap_5": 558.0950277361474, "vwap_20": 534.0133879379395, "vwap_60": 535.8703228333666, "vwap_250": 601.775173986932, "high_52w": 768.02, "low_52w": 496.02, "avg_volume_20": 896960.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058482", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Kathy J. Warden", "who_key": "Warden Kathy J", "role": "Chair, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559112/000162828026058482/0001628280-26-058482-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108945}, {"id": "13DG-0001562230-26-000127", "src": "13DG", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Capital International Investors moves to a 4.3% passive stake in NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000127-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "0001628280-26-052370", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Mark A. Welsh III", "who_key": "WELSH MARK A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 52014.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Boardroom sells $52K of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1692554/000162828026052370/0001628280-26-052370-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "0001628280-26-046449", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Arvind Krishna", "who_key": "KRISHNA ARVIND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36161.01, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026046449/0001628280-26-046449-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-046450", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Marianne Catherine Brown", "who_key": "Brown Marianne Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46347.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026046450/0001628280-26-046450-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001628280-26-037192", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "David P. Abney", "who_key": "ABNEY DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037192/0001628280-26-037192-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037195", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Marianne Catherine Brown", "who_key": "Brown Marianne Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037195/0001628280-26-037195-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037197", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Christopher W. Grady", "who_key": "Grady Christopher W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037197/0001628280-26-037197-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037199", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Arvind Krishna", "who_key": "KRISHNA ARVIND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037199/0001628280-26-037199-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037201", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Kimberly A. Ross", "who_key": "Ross Kimberly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037201/0001628280-26-037201-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037203", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Gary Roughead", "who_key": "ROUGHEAD GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037203/0001628280-26-037203-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037205", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Thomas M. Schoewe", "who_key": "SCHOEWE THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037205/0001628280-26-037205-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037207", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "James S. Turley", "who_key": "Turley James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037207/0001628280-26-037207-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037209", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Mark A. Welsh III", "who_key": "WELSH MARK A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037209/0001628280-26-037209-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "0001628280-26-037211", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Mary A. Winston", "who_key": "WINSTON MARY A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 192707.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026037211/0001628280-26-037211-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239985}, {"id": "13DG-0001562230-26-000095", "src": "13DG", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Capital International Investors moves to a 5.2% passive stake in NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000095-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "0001628280-26-030668", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Mark A. Welsh III", "who_key": "WELSH MARK A III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54309.740000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board member offloads $54K of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026030668/0001628280-26-030668-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263025}, {"id": "13DG-0002100119-26-000866", "src": "13DG", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Northrop Grumman Corp /DE/", "who_key": "NORTHROP GRUMMAN CORP /DE/", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NORTHROP GRUMMAN CORP /DE/ takes a 7.22% passive stake in NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/0002100119-26-000866-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "0001628280-26-022974", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Arvind Krishna", "who_key": "KRISHNA ARVIND", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36158.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026022974/0001628280-26-022974-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "0001628280-26-022976", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Marianne Catherine Brown", "who_key": "Brown Marianne Catherine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46392.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on NOC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026022976/0001628280-26-022976-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311985}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-447", "src": "CONGRESS", "ticker": "NOC", "cik": "", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "Northrop Grumman Corporation Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys NOC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "13DG-0000102909-26-001945", "src": "13DG", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Northrop Grumman Corp /DE/", "who_key": "NORTHROP GRUMMAN CORP /DE/", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NORTHROP GRUMMAN CORP /DE/ adjusts its stake in NOC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/0000102909-26-001945-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}, {"id": "0001628280-26-013772", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Kathryn G. Simpson", "who_key": "Simpson Kathryn G", "role": "Corp VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 650385.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider trims $650K of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026013772/0001628280-26-013772-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353745}, {"id": "0001628280-26-013201", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Roshan S. Roeder", "who_key": "ROEDER ROSHAN S", "role": "CVP & Pres. Mission Systems", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1262880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider sells $1.3M of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026013201/0001628280-26-013201-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358065}, {"id": "0001628280-26-010262", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Michael A. Hardesty", "who_key": "Hardesty Michael A", "role": "Corp VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 107748.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider sells $108K of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026010262/0001628280-26-010262-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369585}, {"id": "0001628280-26-010267", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Roshan S. Roeder", "who_key": "ROEDER ROSHAN S", "role": "CVP & Pres. Mission Systems", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 372541.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Someone inside NOC is selling \u2014 $373K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026010267/0001628280-26-010267-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369585}, {"id": "0001628280-26-010367", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Kathryn G. Simpson", "who_key": "Simpson Kathryn G", "role": "Corp VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 141158.28, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider sells $141K of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026010367/0001628280-26-010367-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369585}, {"id": "0001628280-26-009800", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Benjamin R. Davies", "who_key": "Davies Benjamin R.", "role": "CVP & Pres. Defense Systems", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1575255.0744, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "$1.6M sale: An insider lightens up on NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026009800/0001628280-26-009800-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371025}, {"id": "0001628280-26-009778", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Roshan S. Roeder", "who_key": "ROEDER ROSHAN S", "role": "CVP & Pres. Mission Systems", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 223414.08, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider sells $223K of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026009778/0001628280-26-009778-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372465}, {"id": "0001628280-26-009782", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Kathryn G. Simpson", "who_key": "Simpson Kathryn G", "role": "Corp VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 547294.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider sells $547K of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026009782/0001628280-26-009782-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372465}], "recent_buys": [{"id": "0001225208-17-018602", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Ann M. Fudge", "who_key": "FUDGE ANN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4910.6432, "score": 24.4, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The boardroom is buying: $5K of NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817018602/0001225208-17-018602-index.htm", "trade_date": "2017-11-29", "timestamp": "2017-11-29", "mins": 4695345}, {"id": "0001225208-19-004964", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Kathy J. Warden", "who_key": "Warden Kathy J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19769.69, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO loads up: $20K into NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819004964/0001225208-19-004964-index.htm", "trade_date": "2017-10-16", "timestamp": "2017-10-16", "mins": 4758705}, {"id": "0001225208-13-022380", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "William H. Hernandez", "who_key": "HERNANDEZ WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 107280.0, "score": 54.4, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "That makes 3 insiders into NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813022380/0001225208-13-022380-index.htm", "trade_date": "2013-10-25", "timestamp": "2013-10-25", "mins": 6849585}, {"id": "0001225208-12-022939", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Thomas M. Schoewe", "who_key": "SCHOEWE THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99734.99999999999, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NOC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812022939/0001225208-12-022939-index.htm", "trade_date": "2012-11-08", "timestamp": "2012-11-08", "mins": 7355025}, {"id": "0001225208-12-017106", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Wesley G. Bush", "who_key": "BUSH WESLEY G", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 66250.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NOC \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812017106/0001225208-12-017106-index.htm", "trade_date": "2012-07-31", "timestamp": "2012-07-31", "mins": 7499025}, {"id": "0001181431-12-011282", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Thomas M. Schoewe", "who_key": "SCHOEWE THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99716.2, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NOC \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143112011282/0001181431-12-011282-index.htm", "trade_date": "2012-02-22", "timestamp": "2012-02-22", "mins": 7729425}, {"id": "0001181431-11-055593", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Linda A. Mills", "who_key": "MILLS LINDA A", "role": "Corp. VP & Pres Info Sys", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 79650.79584, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "6 insiders now buying NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111055593/0001181431-11-055593-index.htm", "trade_date": "2011-11-07", "timestamp": "2011-11-07", "mins": 7883505}, {"id": "0001181431-11-048009", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Wesley G. Bush", "who_key": "BUSH WESLEY G", "role": "Chmn., CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248750.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NOC \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111048009/0001181431-11-048009-index.htm", "trade_date": "2011-08-19", "timestamp": "2011-08-19", "mins": 7998705}, {"id": "0001181431-11-046577", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Wesley G. Bush", "who_key": "BUSH WESLEY G", "role": "Chmn., CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248750.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NOC \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111046577/0001181431-11-046577-index.htm", "trade_date": "2011-08-19", "timestamp": "2011-08-19", "mins": 7998705}, {"id": "0001181431-11-031534", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Kenneth N. Heintz", "who_key": "HEINTZ KENNETH N", "role": "Corporate VP, Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 165979.88, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NOC draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111031534/0001181431-11-031534-index.htm", "trade_date": "2011-05-19", "timestamp": "2011-05-19", "mins": 8131185}, {"id": "0001181431-08-046478", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 666915.9999999999, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NOC draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143108046478/0001181431-08-046478-index.htm", "trade_date": "2008-08-05", "timestamp": "2008-08-05", "mins": 9595665}, {"id": "0001181431-08-028134", "src": "INSIDERS", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Phillip MD Et Al Frost", "who_key": "FROST PHILLIP MD ET AL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 743690.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The whole bench is buying NOC \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143108028134/0001181431-08-028134-index.htm", "trade_date": "2008-04-29", "timestamp": "2008-04-29", "mins": 9736785}], "institutional": [{"id": "13DG-0001562230-26-000127", "src": "13DG", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Capital International Investors moves to a 4.3% passive stake in NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000127-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119025}, {"id": "13DG-0001562230-26-000095", "src": "13DG", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Capital International Investors moves to a 5.2% passive stake in NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000095-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248625}, {"id": "13DG-0002100119-26-000866", "src": "13DG", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Northrop Grumman Corp /DE/", "who_key": "NORTHROP GRUMMAN CORP /DE/", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NORTHROP GRUMMAN CORP /DE/ takes a 7.22% passive stake in NOC", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/0002100119-26-000866-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0000102909-26-001945", "src": "13DG", "ticker": "NOC", "cik": "1133421", "company": "NORTHROP GRUMMAN CORP /DE/", "company_raw": "NORTHROP GRUMMAN CORP /DE/", "who": "Northrop Grumman Corp /DE/", "who_key": "NORTHROP GRUMMAN CORP /DE/", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "NORTHROP GRUMMAN CORP /DE/ adjusts its stake in NOC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/0000102909-26-001945-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Northrop Grumman Corporation Common Stock", "new_value": "NORTHROP GRUMMAN CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001133421", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001133421", "applied": 1, "detected_at": "2026-10-26T09:58:01.434178"}]}, "key_people": [{"who": "Wesley G. Bush", "who_key": "BUSH WESLEY G", "role": "Chmn., CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "bought": 563750.0, "sold": 133807828.78, "net": -133244078.78, "trades": 23, "top_score": 54.3, "lean": "selling", "history": [{"action": "SELL", "amount": 14579314.580000002, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000089924319012454/0000899243-19-012454-index.htm"}, {"action": "SELL", "amount": 24850105.04, "date": "2019-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819003292/0001225208-19-003292-index.htm"}, {"action": "SELL", "amount": 2747315.24, "date": "2018-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818015230/0001225208-18-015230-index.htm"}, {"action": "SELL", "amount": 5958269.0, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818012330/0001225208-18-012330-index.htm"}, {"action": "SELL", "amount": 8315286.24, "date": "2017-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817009152/0001225208-17-009152-index.htm"}, {"action": "SELL", "amount": 8189374.47, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817005054/0001225208-17-005054-index.htm"}, {"action": "SELL", "amount": 7992950.0, "date": "2016-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816041170/0001225208-16-041170-index.htm"}, {"action": "SELL", "amount": 7645750.0, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816037534/0001225208-16-037534-index.htm"}, {"action": "SELL", "amount": 7348600.0, "date": "2016-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816032762/0001225208-16-032762-index.htm"}, {"action": "SELL", "amount": 5162541.0, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815016421/0001225208-15-016421-index.htm"}, {"action": "SELL", "amount": 4686900.0, "date": "2015-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815011460/0001225208-15-011460-index.htm"}, {"action": "SELL", "amount": 4742100.0, "date": "2015-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815003062/0001225208-15-003062-index.htm"}, {"action": "SELL", "amount": 4110900.0, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814022747/0001225208-14-022747-index.htm"}, {"action": "SELL", "amount": 3718800.0, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814017996/0001225208-14-017996-index.htm"}, {"action": "SELL", "amount": 3633051.0, "date": "2014-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814011950/0001225208-14-011950-index.htm"}, {"action": "SELL", "amount": 3477465.0, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814004523/0001225208-14-004523-index.htm"}, {"action": "SELL", "amount": 3275364.0, "date": "2013-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813023529/0001225208-13-023529-index.htm"}, {"action": "SELL", "amount": 11392260.0, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813017368/0001225208-13-017368-index.htm"}, {"action": "BUY", "amount": 66250.0, "date": "2012-07-31", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812017106/0001225208-12-017106-index.htm"}, {"action": "BUY", "amount": 248750.0, "date": "2011-08-19", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111046577/0001181431-11-046577-index.htm"}, {"action": "BUY", "amount": 248750.0, "date": "2011-08-19", "score": 54.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111048009/0001181431-11-048009-index.htm"}, {"action": "SELL", "amount": 47.98, "date": "2009-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143109024853/0001181431-09-024853-index.htm"}, {"action": "SELL", "amount": 1981435.2300000002, "date": "2009-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143109021635/0001181431-09-021635-index.htm"}], "latest": {"action": "SELL", "amount": 14579314.580000002, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000089924319012454/0000899243-19-012454-index.htm"}}, {"who": "Sheila C. Cheston", "who_key": "CHESTON SHEILA C.", "role": "Corp. VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 43495735.425, "net": -43495735.425, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 391218.72, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828023004838/0001628280-23-004838-index.htm"}, {"action": "SELL", "amount": 1191512.07, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828023003739/0001628280-23-003739-index.htm"}, {"action": "SELL", "amount": 1907809.75, "date": "2022-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828022022521/0001628280-22-022521-index.htm"}, {"action": "SELL", "amount": 659850.0, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828022003354/0001628280-22-003354-index.htm"}, {"action": "SELL", "amount": 228275.0, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828022002865/0001628280-22-002865-index.htm"}, {"action": "SELL", "amount": 1773225.4800000002, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520821007558/0001225208-21-007558-index.htm"}, {"action": "SELL", "amount": 300990.72, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520820003188/0001225208-20-003188-index.htm"}, {"action": "SELL", "amount": 3422863.1999999997, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520820002985/0001225208-20-002985-index.htm"}, {"action": "SELL", "amount": 4896170.0, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819004630/0001225208-19-004630-index.htm"}, {"action": "SELL", "amount": 3340800.0, "date": "2018-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818014458/0001225208-18-014458-index.htm"}, {"action": "SELL", "amount": 1639568.9200000002, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817004543/0001225208-17-004543-index.htm"}, {"action": "SELL", "amount": 852878.26, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816041926/0001225208-16-041926-index.htm"}, {"action": "SELL", "amount": 669189.6, "date": "2016-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816034799/0001225208-16-034799-index.htm"}, {"action": "SELL", "amount": 2628824.19, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816032540/0001225208-16-032540-index.htm"}, {"action": "SELL", "amount": 2253304.28, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816029290/0001225208-16-029290-index.htm"}, {"action": "SELL", "amount": 2600784.27, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815006744/0001225208-15-006744-index.htm"}, {"action": "SELL", "amount": 1067898.23, "date": "2014-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814023344/0001225208-14-023344-index.htm"}, {"action": "SELL", "amount": 315840.0, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814007543/0001225208-14-007543-index.htm"}, {"action": "SELL", "amount": 987640.1024999999, "date": "2014-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814006088/0001225208-14-006088-index.htm"}, {"action": "SELL", "amount": 268593.05, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814023701/0001225208-14-023701-index.htm"}, {"action": "SELL", "amount": 1755444.1875, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814005384/0001225208-14-005384-index.htm"}, {"action": "SELL", "amount": 2834040.0, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813023795/0001225208-13-023795-index.htm"}, {"action": "SELL", "amount": 3686217.315, "date": "2013-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813014126/0001225208-13-014126-index.htm"}, {"action": "SELL", "amount": 336792.68, "date": "2012-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812025007/0001225208-12-025007-index.htm"}, {"action": "SELL", "amount": 354401.8, "date": "2012-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812018786/0001225208-12-018786-index.htm"}], "latest": {"action": "SELL", "amount": 391218.72, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828023004838/0001628280-23-004838-index.htm"}}, {"who": "Kathy J. Warden", "who_key": "Warden Kathy J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 19769.69, "sold": 40771931.702, "net": -40752162.012, "trades": 11, "top_score": 40.8, "lean": "selling", "history": [{"action": "SELL", "amount": 14176469.02, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026006816/0001628280-26-006816-index.htm"}, {"action": "SELL", "amount": 6045000.0, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026001192/0001628280-26-001192-index.htm"}, {"action": "SELL", "amount": 5649525.0, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828025031375/0001628280-25-031375-index.htm"}, {"action": "SELL", "amount": 1783687.5, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828025011084/0001628280-25-011084-index.htm"}, {"action": "SELL", "amount": 4818743.1, "date": "2022-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828022021617/0001628280-22-021617-index.htm"}, {"action": "SELL", "amount": 1730628.6400000001, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520821007556/0001225208-21-007556-index.htm"}, {"action": "SELL", "amount": 2416590.63, "date": "2019-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819010726/0001225208-19-010726-index.htm"}, {"action": "BUY", "amount": 19769.69, "date": "2017-10-16", "score": 40.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819004964/0001225208-19-004964-index.htm"}, {"action": "SELL", "amount": 2447605.72, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817013189/0001225208-17-013189-index.htm"}, {"action": "SELL", "amount": 825174.0, "date": "2016-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816029813/0001225208-16-029813-index.htm"}, {"action": "SELL", "amount": 878508.0920000001, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815020449/0001225208-15-020449-index.htm"}], "latest": {"action": "SELL", "amount": 14176469.02, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828026006816/0001628280-26-006816-index.htm"}}, {"who": "Linda A. Mills", "who_key": "MILLS LINDA A", "role": "Corp. VP & Pres Info Sys", "person_type": "EXEC", "person_label": "Execs", "bought": 79650.79584, "sold": 34681587.4218, "net": -34601936.62596, "trades": 15, "top_score": 34.2, "lean": "selling", "history": [{"action": "SELL", "amount": 3788656.2, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814023637/0001225208-14-023637-index.htm"}, {"action": "SELL", "amount": 6824468.9874, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814007954/0001225208-14-007954-index.htm"}, {"action": "SELL", "amount": 7405973.7024, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814007767/0001225208-14-007767-index.htm"}, {"action": "SELL", "amount": 5531123.1756, "date": "2014-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814004525/0001225208-14-004525-index.htm"}, {"action": "SELL", "amount": 5281120.1564, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813022947/0001225208-13-022947-index.htm"}, {"action": "SELL", "amount": 3431700.0, "date": "2013-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813011190/0001225208-13-011190-index.htm"}, {"action": "BUY", "amount": 79650.79584, "date": "2011-11-07", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111055593/0001181431-11-055593-index.htm"}, {"action": "SELL", "amount": 569362.4999999999, "date": "2011-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111027607/0001181431-11-027607-index.htm"}, {"action": "SELL", "amount": 411950.0, "date": "2010-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143110040392/0001181431-10-040392-index.htm"}, {"action": "SELL", "amount": 234058.46, "date": "2009-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143109051893/0001181431-09-051893-index.htm"}, {"action": "SELL", "amount": 270666.0, "date": "2008-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143108016893/0001181431-08-016893-index.htm"}, {"action": "SELL", "amount": 238690.44, "date": "2008-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143108016894/0001181431-08-016894-index.htm"}, {"action": "SELL", "amount": 378358.8, "date": "2008-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143108016895/0001181431-08-016895-index.htm"}, {"action": "SELL", "amount": 291089.0, "date": "2008-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143108016896/0001181431-08-016896-index.htm"}, {"action": "SELL", "amount": 24370.0, "date": "2008-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143108016897/0001181431-08-016897-index.htm"}], "latest": {"action": "SELL", "amount": 3788656.2, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814023637/0001225208-14-023637-index.htm"}}, {"who": "Mark A. Caylor", "who_key": "Caylor Mark A", "role": "CVP & Pres, Mission Systems", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25414145.900000002, "net": -25414145.900000002, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 375111.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828024006607/0001628280-24-006607-index.htm"}, {"action": "SELL", "amount": 1219151.59, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828024005945/0001628280-24-005945-index.htm"}, {"action": "SELL", "amount": 789275.4, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828023037862/0001628280-23-037862-index.htm"}, {"action": "SELL", "amount": 731242.9, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828023028331/0001628280-23-028331-index.htm"}, {"action": "SELL", "amount": 1313910.28, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828023006702/0001628280-23-006702-index.htm"}, {"action": "SELL", "amount": 551827.0499999999, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828022028934/0001628280-22-028934-index.htm"}, {"action": "SELL", "amount": 1407667.3900000001, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828022021985/0001628280-22-021985-index.htm"}, {"action": "SELL", "amount": 1826791.2, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828022005249/0001628280-22-005249-index.htm"}, {"action": "SELL", "amount": 155231.58000000002, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828021024771/0001628280-21-024771-index.htm"}, {"action": "SELL", "amount": 1573038.9, "date": "2021-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828021016257/0001628280-21-016257-index.htm"}, {"action": "SELL", "amount": 1042390.4400000001, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520821007559/0001225208-21-007559-index.htm"}, {"action": "SELL", "amount": 1084464.6, "date": "2020-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520820004932/0001225208-20-004932-index.htm"}, {"action": "SELL", "amount": 1734941.3499999999, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520820003606/0001225208-20-003606-index.htm"}, {"action": "SELL", "amount": 2712101.85, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819004814/0001225208-19-004814-index.htm"}, {"action": "SELL", "amount": 860572.4500000001, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819004191/0001225208-19-004191-index.htm"}, {"action": "SELL", "amount": 305481.66, "date": "2019-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819003404/0001225208-19-003404-index.htm"}, {"action": "SELL", "amount": 1351322.09, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818013077/0001225208-18-013077-index.htm"}, {"action": "SELL", "amount": 1812248.43, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818012189/0001225208-18-012189-index.htm"}, {"action": "SELL", "amount": 944212.5, "date": "2017-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817005319/0001225208-17-005319-index.htm"}, {"action": "SELL", "amount": 239446.79, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817004544/0001225208-17-004544-index.htm"}, {"action": "SELL", "amount": 1193063.82, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816038101/0001225208-16-038101-index.htm"}, {"action": "SELL", "amount": 1485908.35, "date": "2016-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816029225/0001225208-16-029225-index.htm"}, {"action": "SELL", "amount": 213080.28000000003, "date": "2016-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816027145/0001225208-16-027145-index.htm"}, {"action": "SELL", "amount": 491664.0, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815007238/0001225208-15-007238-index.htm"}], "latest": {"action": "SELL", "amount": 375111.0, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828024006607/0001628280-24-006607-index.htm"}}, {"who": "Denise M. Peppard", "who_key": "Peppard Denise M.", "role": "Corp Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24891922.4268, "net": -24891922.4268, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3773700.54, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819004631/0001225208-19-004631-index.htm"}, {"action": "SELL", "amount": 1314257.2, "date": "2018-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818004383/0001225208-18-004383-index.htm"}, {"action": "SELL", "amount": 2843271.44, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818003832/0001225208-18-003832-index.htm"}, {"action": "SELL", "amount": 850869.68, "date": "2018-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818003061/0001225208-18-003061-index.htm"}, {"action": "SELL", "amount": 700402.0800000001, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817017045/0001225208-17-017045-index.htm"}, {"action": "SELL", "amount": 1489289.79, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817016947/0001225208-17-016947-index.htm"}, {"action": "SELL", "amount": 255183.94, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817004541/0001225208-17-004541-index.htm"}, {"action": "SELL", "amount": 2078826.83, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817004302/0001225208-17-004302-index.htm"}, {"action": "SELL", "amount": 436739.04, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816041372/0001225208-16-041372-index.htm"}, {"action": "SELL", "amount": 462442.5, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816041076/0001225208-16-041076-index.htm"}, {"action": "SELL", "amount": 269879.4, "date": "2016-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816033132/0001225208-16-033132-index.htm"}, {"action": "SELL", "amount": 1930033.1400000001, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816028336/0001225208-16-028336-index.htm"}, {"action": "SELL", "amount": 896050.56, "date": "2015-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815020689/0001225208-15-020689-index.htm"}, {"action": "SELL", "amount": 1791701.9000000001, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815006158/0001225208-15-006158-index.htm"}, {"action": "SELL", "amount": 2418877.92, "date": "2014-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814022880/0001225208-14-022880-index.htm"}, {"action": "SELL", "amount": 541742.2968, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814007056/0001225208-14-007056-index.htm"}, {"action": "SELL", "amount": 1616152.23, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813023271/0001225208-13-023271-index.htm"}, {"action": "SELL", "amount": 1222501.94, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813011848/0001225208-13-011848-index.htm"}], "latest": {"action": "SELL", "amount": 3773700.54, "date": "2019-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819004631/0001225208-19-004631-index.htm"}}, {"who": "Thomas E. Vice", "who_key": "VICE THOMAS E", "role": "Corp VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24881855.3958, "net": -24881855.3958, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7435000.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817009570/0001225208-17-009570-index.htm"}, {"action": "SELL", "amount": 22750.0, "date": "2017-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817008600/0001225208-17-008600-index.htm"}, {"action": "SELL", "amount": 4576086.18, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816037921/0001225208-16-037921-index.htm"}, {"action": "SELL", "amount": 438314.57999999996, "date": "2016-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816029292/0001225208-16-029292-index.htm"}, {"action": "SELL", "amount": 531509.88, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814023638/0001225208-14-023638-index.htm"}, {"action": "SELL", "amount": 4526855.5641, "date": "2013-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813024727/0001225208-13-024727-index.htm"}, {"action": "SELL", "amount": 748762.7917000001, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813012826/0001225208-13-012826-index.htm"}, {"action": "SELL", "amount": 1783668.05, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812017767/0001225208-12-017767-index.htm"}, {"action": "SELL", "amount": 1263936.94, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812017484/0001225208-12-017484-index.htm"}, {"action": "SELL", "amount": 3061738.68, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143112011277/0001181431-12-011277-index.htm"}, {"action": "SELL", "amount": 493232.73, "date": "2011-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000118143111045372/0001181431-11-045372-index.htm"}], "latest": {"action": "SELL", "amount": 7435000.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817009570/0001225208-17-009570-index.htm"}}, {"who": "David T. Perry", "who_key": "Perry David T", "role": "CVP Chief Global Bus Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22861592.11299, "net": -22861592.11299, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1878187.13735, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828023006990/0001628280-23-006990-index.htm"}, {"action": "SELL", "amount": 1206889.7249999999, "date": "2022-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828022004268/0001628280-22-004268-index.htm"}, {"action": "SELL", "amount": 1664045.4400000002, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520821004179/0001225208-21-004179-index.htm"}, {"action": "SELL", "amount": 1663891.53, "date": "2020-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520820010462/0001225208-20-010462-index.htm"}, {"action": "SELL", "amount": 951919.6799999999, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520820003192/0001225208-20-003192-index.htm"}, {"action": "SELL", "amount": 3816837.92, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520819003862/0001225208-19-003862-index.htm"}, {"action": "SELL", "amount": 1410000.0, "date": "2018-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818012190/0001225208-18-012190-index.htm"}, {"action": "SELL", "amount": 1328681.25, "date": "2018-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520818012142/0001225208-18-012142-index.htm"}, {"action": "SELL", "amount": 2539733.9000000004, "date": "2017-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520817004540/0001225208-17-004540-index.htm"}, {"action": "SELL", "amount": 364857.0, "date": "2016-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816028335/0001225208-16-028335-index.htm"}, {"action": "SELL", "amount": 2529304.96, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520816027589/0001225208-16-027589-index.htm"}, {"action": "SELL", "amount": 980057.51064, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815020330/0001225208-15-020330-index.htm"}, {"action": "SELL", "amount": 170213.4, "date": "2015-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815020241/0001225208-15-020241-index.htm"}, {"action": "SELL", "amount": 682895.1, "date": "2015-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520815012188/0001225208-15-012188-index.htm"}, {"action": "SELL", "amount": 667640.34, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520814007768/0001225208-14-007768-index.htm"}, {"action": "SELL", "amount": 180427.61, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813017816/0001225208-13-017816-index.htm"}, {"action": "SELL", "amount": 449285.35000000003, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520813011324/0001225208-13-011324-index.htm"}, {"action": "SELL", "amount": 195570.0, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812023145/0001225208-12-023145-index.htm"}, {"action": "SELL", "amount": 181154.26, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000122520812017772/0001225208-12-017772-index.htm"}], "latest": {"action": "SELL", "amount": 1878187.13735, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1133421/000162828023006990/0001628280-23-006990-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001628280-26-058480", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052370", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001628280-26-049655", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001133421-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001133421-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046450", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001628280-26-046449", "price_sensitive": false}, {"form": "11-K/A", "date": "2026-06-11", "title": "11-K/A (AMENDMENT NO. 1)", "accession": "0001133421-26-000032", "price_sensitive": false}, {"form": "11-K/A", "date": "2026-06-11", "title": "11-K/A (AMENDMENT NO. 1)", "accession": "0001133421-26-000030", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "FORM 11-K - FSSP", "accession": "0001133421-26-000027", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-11", "title": "FORM 11-K - NGSP", "accession": "0001133421-26-000025", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001133421-26-000022", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001628280-26-037375", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037211", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037209", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037207", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037205", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037203", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037201", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037199", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037197", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037195", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037192", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001562230-26-000095", "price_sensitive": false}], "performance": {"ticker": "NOC", "has_prices": true, "summary": {"n": 45, "avg": 0.9551668402054392, "win_rate": 0.9777777777777777, "best": 1.6140126223360471, "worst": -0.1582032400589101, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 679.0, "return": -0.1582032400589101}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 503.97, "return": 0.13415481080223032}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 484.77, "return": 0.17907461270293143}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 504.05, "return": 0.1339748040868962}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 524.31, "return": 0.0901565867521125}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-19", "score": 0.0, "ref_price": 437.94, "return": 0.30515595743709195}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 15001.0, "date": "2023-12-29", "score": 0.0, "ref_price": 468.14, "return": 0.22095954201734536}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 463.27, "return": 0.23379454745612724}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 426.58, "return": 0.33991279478644115}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 470.22, "return": 0.21555867466292375}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 456.07, "return": 0.2532725239546562}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 453.33, "return": 0.2608475062316636}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-07-02", "score": 0.0, "ref_price": 309.97, "return": 0.8439849017646869}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2020-05-29", "score": 0.0, "ref_price": 335.2, "return": 0.7051909307875897}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 340.67, "return": 0.6778113717086918}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2019-11-04", "score": 0.0, "ref_price": 340.67, "return": 0.6778113717086918}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-09-04", "score": 0.0, "ref_price": 297.65, "return": 0.9203090878548634}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 300.41, "return": 0.9026663559801604}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2018-08-28", "score": 0.0, "ref_price": 300.41, "return": 0.9026663559801604}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-08-20", "score": 0.0, "ref_price": 297.5, "return": 0.9212773109243699}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-07-05", "score": 0.0, "ref_price": 308.25, "return": 0.8542741281427414}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2018-07-05", "score": 0.0, "ref_price": 308.25, "return": 0.8542741281427414}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 50001.0, "date": "2018-02-05", "score": 0.0, "ref_price": 322.37, "return": 0.7730558054409531}, {"who": "FUDGE ANN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4910.6432, "date": "2017-11-29", "score": 24.4, "ref_price": 306.69, "return": 0.8637060223678634}, {"who": "Warden Kathy J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19769.69, "date": "2017-10-16", "score": 40.8, "ref_price": 295.78, "return": 0.932449793765637}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-09-28", "score": 0.0, "ref_price": 284.62, "return": 1.0082214883001899}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-09-28", "score": 0.0, "ref_price": 284.62, "return": 1.0082214883001899}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 15001.0, "date": "2017-09-28", "score": 0.0, "ref_price": 284.62, "return": 1.0082214883001899}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2017-01-03", "score": 0.0, "ref_price": 234.89, "return": 1.4333943548043768}, {"who": "Sen. Pat Roberts", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Roberts, Pat (Senator)", "amount": 1001.0, "date": "2016-11-14", "score": 0.0, "ref_price": 251.12, "return": 1.276122969098439}, {"who": "HERNANDEZ WILLIAM H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107280.0, "date": "2013-10-25", "score": 54.4, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "SCHOEWE THOMAS M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99734.99999999999, "date": "2012-11-08", "score": 44.7, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "BUSH WESLEY G", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO and President, Director", "amount": 66250.0, "date": "2012-07-31", "score": 47.0, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "SCHOEWE THOMAS M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99716.2, "date": "2012-02-22", "score": 39.0, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "MILLS LINDA A", "person_type": "EXEC", "person_label": "Execs", "role": "Corp. VP & Pres Info Sys", "amount": 79650.79584, "date": "2011-11-07", "score": 34.2, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "BUSH WESLEY G", "person_type": "CEO", "person_label": "CEOs", "role": "Chmn., CEO and Pres., Director", "amount": 248750.0, "date": "2011-08-19", "score": 54.3, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "BUSH WESLEY G", "person_type": "CEO", "person_label": "CEOs", "role": "Chmn., CEO and Pres., Director", "amount": 248750.0, "date": "2011-08-19", "score": 54.3, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "HEINTZ KENNETH N", "person_type": "EXEC", "person_label": "Execs", "role": "Corporate VP, Controller & CAO", "amount": 165979.88, "date": "2011-05-19", "score": 37.2, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 666915.9999999999, "date": "2008-08-05", "score": 51.8, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "FROST PHILLIP MD ET AL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 743690.0, "date": "2008-04-29", "score": 53.0, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "FRANK STEPHEN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54040.0, "date": "2005-10-31", "score": 35.9, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "LARSON CHARLES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27720.0, "date": "2005-05-05", "score": 32.5, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "SHARER KEVIN W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101790.0, "date": "2004-02-10", "score": 39.1, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "COOK J MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41028.0, "date": "2004-02-10", "score": 34.5, "ref_price": 218.66, "return": 1.6140126223360471}, {"who": "LARSON CHARLES R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18236.0, "date": "2003-11-14", "score": 41.3, "ref_price": 218.66, "return": 1.6140126223360471}]}, "price_series": [{"date": "2016-08-03", "close": 218.66, "volume": 811448.0}, {"date": "2016-08-04", "close": 218.34, "volume": 548593.0}, {"date": "2016-08-05", "close": 218.95, "volume": 603044.0}, {"date": "2016-08-08", "close": 216.07, "volume": 731763.0}, {"date": "2016-08-09", "close": 216.74, "volume": 490681.0}, {"date": "2016-08-10", "close": 217.18, "volume": 640066.0}, {"date": "2016-08-11", "close": 217.99, "volume": 820399.0}, {"date": "2016-08-12", "close": 218.21, "volume": 558975.0}, {"date": "2016-08-15", "close": 219.81, "volume": 687884.0}, {"date": "2016-08-16", "close": 217.1, "volume": 622933.0}, {"date": "2016-08-17", "close": 218.55, "volume": 1052089.0}, {"date": "2016-08-18", "close": 218.14, "volume": 477303.0}, {"date": "2016-08-19", "close": 217.42, "volume": 666125.0}, {"date": "2016-08-22", "close": 218.26, "volume": 576557.0}, {"date": "2016-08-23", "close": 214.5, "volume": 1035869.0}, {"date": "2016-08-24", "close": 214.0, "volume": 959373.0}, {"date": "2016-08-25", "close": 213.44, "volume": 830604.0}, {"date": "2016-08-26", "close": 211.93, "volume": 809083.0}, {"date": "2016-08-29", "close": 213.1, "volume": 589078.0}, {"date": "2016-08-30", "close": 212.62, "volume": 712395.0}, {"date": "2016-08-31", "close": 212.07, "volume": 706110.0}, {"date": "2016-09-01", "close": 211.83, "volume": 645480.0}, {"date": "2016-09-02", "close": 213.24, "volume": 592003.0}, {"date": "2016-09-06", "close": 214.76, "volume": 657395.0}, {"date": "2016-09-07", "close": 212.86, "volume": 782981.0}, {"date": "2016-09-08", "close": 212.73, "volume": 595404.0}, {"date": "2016-09-09", "close": 209.24, "volume": 800917.0}, {"date": "2016-09-12", "close": 210.27, "volume": 937644.0}, {"date": "2016-09-13", "close": 208.36, "volume": 828976.0}, {"date": "2016-09-14", "close": 208.81, "volume": 893494.0}, {"date": "2016-09-15", "close": 211.39, "volume": 672912.0}, {"date": "2016-09-16", "close": 211.0, "volume": 1134400.0}, {"date": "2016-09-19", "close": 211.16, "volume": 729968.0}, {"date": "2016-09-20", "close": 212.11, "volume": 578451.0}, {"date": "2016-09-21", "close": 215.85, "volume": 751659.0}, {"date": "2016-09-22", "close": 216.49, "volume": 879447.0}, {"date": "2016-09-23", "close": 217.05, "volume": 781619.0}, {"date": "2016-09-26", "close": 217.0, "volume": 612514.0}, {"date": "2016-09-27", "close": 218.05, "volume": 535952.0}, {"date": "2016-09-28", "close": 217.9, "volume": 618758.0}, {"date": "2016-09-29", "close": 213.61, "volume": 985031.0}, {"date": "2016-09-30", "close": 213.95, "volume": 1021219.0}, {"date": "2016-10-03", "close": 215.1, "volume": 720155.0}, {"date": "2016-10-04", "close": 212.83, "volume": 659665.0}, {"date": "2016-10-05", "close": 212.48, "volume": 566006.0}, {"date": "2016-10-06", "close": 214.21, "volume": 921377.0}, {"date": "2016-10-07", "close": 215.43, "volume": 1058893.0}, {"date": "2016-10-10", "close": 216.62, "volume": 704316.0}, {"date": "2016-10-11", "close": 215.22, "volume": 682520.0}, {"date": "2016-10-12", "close": 216.85, "volume": 933003.0}, {"date": "2016-10-13", "close": 218.37, "volume": 919857.0}, {"date": "2016-10-14", "close": 218.92, "volume": 923428.0}, {"date": "2016-10-17", "close": 219.14, "volume": 679025.0}, {"date": "2016-10-18", "close": 219.44, "volume": 491387.0}, {"date": "2016-10-19", "close": 218.16, "volume": 729122.0}, {"date": "2016-10-20", "close": 217.36, "volume": 628588.0}, {"date": "2016-10-21", "close": 215.86, "volume": 729536.0}, {"date": "2016-10-24", "close": 216.46, "volume": 603094.0}, {"date": "2016-10-25", "close": 219.53, "volume": 1572219.0}, {"date": "2016-10-26", "close": 228.05, "volume": 2458692.0}, {"date": "2016-10-27", "close": 225.35, "volume": 1473822.0}, {"date": "2016-10-28", "close": 228.38, "volume": 1671976.0}, {"date": "2016-10-31", "close": 229.0, "volume": 1174398.0}, {"date": "2016-11-01", "close": 228.42, "volume": 1179608.0}, {"date": "2016-11-02", "close": 228.67, "volume": 962827.0}, {"date": "2016-11-03", "close": 225.54, "volume": 1710973.0}, {"date": "2016-11-04", "close": 225.23, "volume": 1176044.0}, {"date": "2016-11-07", "close": 230.06, "volume": 1093170.0}, {"date": "2016-11-08", "close": 229.87, "volume": 987245.0}, {"date": "2016-11-09", "close": 242.3, "volume": 2841153.0}, {"date": "2016-11-10", "close": 245.17, "volume": 2190401.0}, {"date": "2016-11-11", "close": 247.5, "volume": 1341378.0}, {"date": "2016-11-14", "close": 251.12, "volume": 1747354.0}, {"date": "2016-11-15", "close": 247.45, "volume": 1839016.0}, {"date": "2016-11-16", "close": 245.39, "volume": 1265538.0}, {"date": "2016-11-17", "close": 244.66, "volume": 843899.0}, {"date": "2016-11-18", "close": 245.46, "volume": 971740.0}, {"date": "2016-11-21", "close": 246.29, "volume": 978178.0}, {"date": "2016-11-22", "close": 248.07, "volume": 1021717.0}, {"date": "2016-11-23", "close": 247.59, "volume": 885708.0}, {"date": "2016-11-25", "close": 248.58, "volume": 524219.0}, {"date": "2016-11-28", "close": 248.96, "volume": 889202.0}, {"date": "2016-11-29", "close": 251.8, "volume": 1039722.0}, {"date": "2016-11-30", "close": 249.65, "volume": 1277188.0}, {"date": "2016-12-01", "close": 249.07, "volume": 848347.0}, {"date": "2016-12-02", "close": 250.87, "volume": 603878.0}, {"date": "2016-12-05", "close": 247.49, "volume": 1220956.0}, {"date": "2016-12-06", "close": 247.84, "volume": 1318371.0}, {"date": "2016-12-07", "close": 247.14, "volume": 1349011.0}, {"date": "2016-12-08", "close": 237.72, "volume": 2847754.0}, {"date": "2016-12-09", "close": 238.43, "volume": 1680913.0}, {"date": "2016-12-12", "close": 232.07, "volume": 2921772.0}, {"date": "2016-12-13", "close": 231.56, "volume": 1470368.0}, {"date": "2016-12-14", "close": 232.1, "volume": 1379753.0}, {"date": "2016-12-15", "close": 231.99, "volume": 1043368.0}, {"date": "2016-12-16", "close": 231.7, "volume": 1602985.0}, {"date": "2016-12-19", "close": 233.54, "volume": 1110229.0}, {"date": "2016-12-20", "close": 235.14, "volume": 850863.0}, {"date": "2016-12-21", "close": 233.15, "volume": 918717.0}, {"date": "2016-12-22", "close": 233.72, "volume": 891545.0}, {"date": "2016-12-23", "close": 232.99, "volume": 852057.0}, {"date": "2016-12-27", "close": 233.24, "volume": 479436.0}, {"date": "2016-12-28", "close": 231.95, "volume": 493200.0}, {"date": "2016-12-29", "close": 232.63, "volume": 538546.0}, {"date": "2016-12-30", "close": 232.58, "volume": 740912.0}, {"date": "2017-01-03", "close": 234.89, "volume": 1179032.0}, {"date": "2017-01-04", "close": 235.25, "volume": 664102.0}, {"date": "2017-01-05", "close": 235.99, "volume": 891188.0}, {"date": "2017-01-06", "close": 236.73, "volume": 619158.0}, {"date": "2017-01-09", "close": 235.81, "volume": 703653.0}, {"date": "2017-01-10", "close": 233.11, "volume": 1361151.0}, {"date": "2017-01-11", "close": 231.55, "volume": 1142318.0}, {"date": "2017-01-12", "close": 229.15, "volume": 1159110.0}, {"date": "2017-01-13", "close": 230.17, "volume": 1007800.0}, {"date": "2017-01-17", "close": 228.48, "volume": 979427.0}, {"date": "2017-01-18", "close": 230.24, "volume": 863578.0}, {"date": "2017-01-19", "close": 232.39, "volume": 967279.0}, {"date": "2017-01-20", "close": 232.11, "volume": 864523.0}, {"date": "2017-01-23", "close": 231.69, "volume": 779221.0}, {"date": "2017-01-24", "close": 232.59, "volume": 1034256.0}, {"date": "2017-01-25", "close": 230.84, "volume": 1073020.0}, {"date": "2017-01-26", "close": 226.96, "volume": 2499121.0}, {"date": "2017-01-27", "close": 229.83, "volume": 1948412.0}, {"date": "2017-01-30", "close": 229.48, "volume": 1270663.0}, {"date": "2017-01-31", "close": 229.08, "volume": 1495815.0}, {"date": "2017-02-01", "close": 228.82, "volume": 1148768.0}, {"date": "2017-02-02", "close": 229.85, "volume": 916249.0}, {"date": "2017-02-03", "close": 231.36, "volume": 1298118.0}, {"date": "2017-02-06", "close": 232.82, "volume": 1097647.0}, {"date": "2017-02-07", "close": 232.98, "volume": 816964.0}, {"date": "2017-02-08", "close": 232.42, "volume": 972280.0}, {"date": "2017-02-09", "close": 234.84, "volume": 1094392.0}, {"date": "2017-02-10", "close": 236.25, "volume": 949638.0}, {"date": "2017-02-13", "close": 239.08, "volume": 1029474.0}, {"date": "2017-02-14", "close": 239.62, "volume": 790980.0}, {"date": "2017-02-15", "close": 241.59, "volume": 739724.0}, {"date": "2017-02-16", "close": 243.53, "volume": 951045.0}, {"date": "2017-02-17", "close": 243.58, "volume": 778201.0}, {"date": "2017-02-21", "close": 244.12, "volume": 828898.0}, {"date": "2017-02-22", "close": 242.98, "volume": 950059.0}, {"date": "2017-02-23", "close": 243.86, "volume": 724854.0}, {"date": "2017-02-24", "close": 245.05, "volume": 815043.0}, {"date": "2017-02-27", "close": 248.6, "volume": 1042146.0}, {"date": "2017-02-28", "close": 247.09, "volume": 1565118.0}, {"date": "2017-03-01", "close": 245.93, "volume": 1899077.0}, {"date": "2017-03-02", "close": 243.07, "volume": 1171581.0}, {"date": "2017-03-03", "close": 242.93, "volume": 866090.0}, {"date": "2017-03-06", "close": 242.92, "volume": 933243.0}, {"date": "2017-03-07", "close": 243.78, "volume": 917182.0}, {"date": "2017-03-08", "close": 243.57, "volume": 675597.0}, {"date": "2017-03-09", "close": 244.12, "volume": 611349.0}, {"date": "2017-03-10", "close": 243.59, "volume": 688602.0}, {"date": "2017-03-13", "close": 244.42, "volume": 750572.0}, {"date": "2017-03-14", "close": 243.77, "volume": 460708.0}, {"date": "2017-03-15", "close": 243.84, "volume": 756235.0}, {"date": "2017-03-16", "close": 240.28, "volume": 1081679.0}, {"date": "2017-03-17", "close": 244.25, "volume": 1224850.0}, {"date": "2017-03-20", "close": 242.99, "volume": 526970.0}, {"date": "2017-03-21", "close": 239.72, "volume": 805367.0}, {"date": "2017-03-22", "close": 241.14, "volume": 677175.0}, {"date": "2017-03-23", "close": 239.5, "volume": 596492.0}, {"date": "2017-03-24", "close": 236.88, "volume": 753172.0}, {"date": "2017-03-27", "close": 235.83, "volume": 969048.0}, {"date": "2017-03-28", "close": 237.19, "volume": 733014.0}, {"date": "2017-03-29", "close": 236.52, "volume": 613165.0}, {"date": "2017-03-30", "close": 239.06, "volume": 853133.0}, {"date": "2017-03-31", "close": 237.84, "volume": 964883.0}, {"date": "2017-04-03", "close": 237.81, "volume": 671460.0}, {"date": "2017-04-04", "close": 237.64, "volume": 701926.0}, {"date": "2017-04-05", "close": 236.1, "volume": 958157.0}, {"date": "2017-04-06", "close": 236.67, "volume": 703996.0}, {"date": "2017-04-07", "close": 238.81, "volume": 722623.0}, {"date": "2017-04-10", "close": 239.34, "volume": 712821.0}, {"date": "2017-04-11", "close": 241.05, "volume": 679367.0}, {"date": "2017-04-12", "close": 239.36, "volume": 560033.0}, {"date": "2017-04-13", "close": 240.2, "volume": 739067.0}, {"date": "2017-04-17", "close": 243.1, "volume": 750510.0}, {"date": "2017-04-18", "close": 243.18, "volume": 894258.0}, {"date": "2017-04-19", "close": 243.74, "volume": 694747.0}, {"date": "2017-04-20", "close": 244.85, "volume": 662701.0}, {"date": "2017-04-21", "close": 246.33, "volume": 802995.0}, {"date": "2017-04-24", "close": 249.14, "volume": 1059849.0}, {"date": "2017-04-25", "close": 248.13, "volume": 1538978.0}, {"date": "2017-04-26", "close": 248.06, "volume": 1753513.0}, {"date": "2017-04-27", "close": 248.4, "volume": 1010662.0}, {"date": "2017-04-28", "close": 245.96, "volume": 856368.0}, {"date": "2017-05-01", "close": 244.34, "volume": 778943.0}, {"date": "2017-05-02", "close": 245.33, "volume": 882628.0}, {"date": "2017-05-03", "close": 245.51, "volume": 614173.0}, {"date": "2017-05-04", "close": 245.75, "volume": 893504.0}, {"date": "2017-05-05", "close": 248.91, "volume": 719351.0}, {"date": "2017-05-08", "close": 249.14, "volume": 619501.0}, {"date": "2017-05-09", "close": 249.49, "volume": 732528.0}, {"date": "2017-05-10", "close": 248.11, "volume": 780152.0}, {"date": "2017-05-11", "close": 247.52, "volume": 628674.0}, {"date": "2017-05-12", "close": 247.45, "volume": 523527.0}, {"date": "2017-05-15", "close": 248.25, "volume": 659655.0}, {"date": "2017-05-16", "close": 247.38, "volume": 549062.0}, {"date": "2017-05-17", "close": 246.32, "volume": 1030264.0}, {"date": "2017-05-18", "close": 246.88, "volume": 1033613.0}, {"date": "2017-05-19", "close": 249.88, "volume": 716901.0}, {"date": "2017-05-22", "close": 249.45, "volume": 1062584.0}, {"date": "2017-05-23", "close": 250.65, "volume": 801378.0}, {"date": "2017-05-24", "close": 253.38, "volume": 775093.0}, {"date": "2017-05-25", "close": 256.52, "volume": 837842.0}, {"date": "2017-05-26", "close": 256.99, "volume": 552889.0}, {"date": "2017-05-30", "close": 256.21, "volume": 584562.0}, {"date": "2017-05-31", "close": 259.22, "volume": 1536585.0}, {"date": "2017-06-01", "close": 257.61, "volume": 840194.0}, {"date": "2017-06-02", "close": 258.52, "volume": 688032.0}, {"date": "2017-06-05", "close": 255.61, "volume": 509446.0}, {"date": "2017-06-06", "close": 253.19, "volume": 676367.0}, {"date": "2017-06-07", "close": 254.67, "volume": 708828.0}, {"date": "2017-06-08", "close": 256.14, "volume": 710340.0}, {"date": "2017-06-09", "close": 256.69, "volume": 623622.0}, {"date": "2017-06-12", "close": 255.99, "volume": 723107.0}, {"date": "2017-06-13", "close": 257.59, "volume": 570960.0}, {"date": "2017-06-14", "close": 259.66, "volume": 793032.0}, {"date": "2017-06-15", "close": 258.64, "volume": 719195.0}, {"date": "2017-06-16", "close": 258.59, "volume": 735518.0}, {"date": "2017-06-19", "close": 261.27, "volume": 604913.0}, {"date": "2017-06-20", "close": 260.16, "volume": 491175.0}, {"date": "2017-06-21", "close": 260.29, "volume": 576340.0}, {"date": "2017-06-22", "close": 256.89, "volume": 634326.0}, {"date": "2017-06-23", "close": 257.4, "volume": 679032.0}, {"date": "2017-06-26", "close": 255.95, "volume": 840802.0}, {"date": "2017-06-27", "close": 255.33, "volume": 546371.0}, {"date": "2017-06-28", "close": 257.56, "volume": 404885.0}, {"date": "2017-06-29", "close": 254.88, "volume": 643851.0}, {"date": "2017-06-30", "close": 256.71, "volume": 581416.0}, {"date": "2017-07-03", "close": 257.7, "volume": 273025.0}, {"date": "2017-07-05", "close": 260.28, "volume": 442890.0}, {"date": "2017-07-06", "close": 258.94, "volume": 540094.0}, {"date": "2017-07-07", "close": 261.99, "volume": 627207.0}, {"date": "2017-07-10", "close": 261.78, "volume": 507983.0}, {"date": "2017-07-11", "close": 262.64, "volume": 524175.0}, {"date": "2017-07-12", "close": 263.96, "volume": 534234.0}, {"date": "2017-07-13", "close": 263.86, "volume": 476561.0}, {"date": "2017-07-14", "close": 264.83, "volume": 576860.0}, {"date": "2017-07-17", "close": 264.81, "volume": 609592.0}, {"date": "2017-07-18", "close": 264.24, "volume": 471563.0}, {"date": "2017-07-19", "close": 264.92, "volume": 388605.0}, {"date": "2017-07-20", "close": 264.77, "volume": 517533.0}, {"date": "2017-07-21", "close": 265.3, "volume": 575570.0}, {"date": "2017-07-24", "close": 265.27, "volume": 530933.0}, {"date": "2017-07-25", "close": 264.05, "volume": 708095.0}, {"date": "2017-07-26", "close": 263.86, "volume": 815896.0}, {"date": "2017-07-27", "close": 260.76, "volume": 1315050.0}, {"date": "2017-07-28", "close": 264.1, "volume": 588212.0}, {"date": "2017-07-31", "close": 263.13, "volume": 640665.0}, {"date": "2017-08-01", "close": 264.64, "volume": 673477.0}, {"date": "2017-08-02", "close": 266.83, "volume": 755724.0}, {"date": "2017-08-03", "close": 268.78, "volume": 602112.0}, {"date": "2017-08-04", "close": 269.24, "volume": 653019.0}, {"date": "2017-08-07", "close": 269.58, "volume": 697371.0}, {"date": "2017-08-08", "close": 269.82, "volume": 616227.0}, {"date": "2017-08-09", "close": 273.1, "volume": 978905.0}, {"date": "2017-08-10", "close": 270.55, "volume": 865338.0}, {"date": "2017-08-11", "close": 269.28, "volume": 701394.0}, {"date": "2017-08-14", "close": 271.4, "volume": 687449.0}, {"date": "2017-08-15", "close": 271.14, "volume": 456383.0}, {"date": "2017-08-16", "close": 269.99, "volume": 931252.0}, {"date": "2017-08-17", "close": 268.13, "volume": 569944.0}, {"date": "2017-08-18", "close": 267.61, "volume": 551186.0}, {"date": "2017-08-21", "close": 267.7, "volume": 513258.0}, {"date": "2017-08-22", "close": 272.82, "volume": 613174.0}, {"date": "2017-08-23", "close": 270.77, "volume": 413937.0}, {"date": "2017-08-24", "close": 268.54, "volume": 393600.0}, {"date": "2017-08-25", "close": 269.33, "volume": 616140.0}, {"date": "2017-08-28", "close": 267.9, "volume": 492141.0}, {"date": "2017-08-29", "close": 270.72, "volume": 473223.0}, {"date": "2017-08-30", "close": 271.01, "volume": 304543.0}, {"date": "2017-08-31", "close": 272.21, "volume": 689514.0}, {"date": "2017-09-01", "close": 268.83, "volume": 552867.0}, {"date": "2017-09-05", "close": 268.07, "volume": 633128.0}, {"date": "2017-09-06", "close": 265.27, "volume": 543603.0}, {"date": "2017-09-07", "close": 265.87, "volume": 504344.0}, {"date": "2017-09-08", "close": 267.45, "volume": 861408.0}, {"date": "2017-09-11", "close": 269.3, "volume": 765311.0}, {"date": "2017-09-12", "close": 268.96, "volume": 492680.0}, {"date": "2017-09-13", "close": 266.7, "volume": 516941.0}, {"date": "2017-09-14", "close": 265.69, "volume": 562836.0}, {"date": "2017-09-15", "close": 267.03, "volume": 857921.0}, {"date": "2017-09-18", "close": 275.97, "volume": 1854495.0}, {"date": "2017-09-19", "close": 278.33, "volume": 1412602.0}, {"date": "2017-09-20", "close": 280.04, "volume": 1062239.0}, {"date": "2017-09-21", "close": 280.42, "volume": 543861.0}, {"date": "2017-09-22", "close": 281.55, "volume": 640963.0}, {"date": "2017-09-25", "close": 281.37, "volume": 716566.0}, {"date": "2017-09-26", "close": 284.74, "volume": 921751.0}, {"date": "2017-09-27", "close": 286.84, "volume": 883387.0}, {"date": "2017-09-28", "close": 284.62, "volume": 671661.0}, {"date": "2017-09-29", "close": 287.72, "volume": 616610.0}, {"date": "2017-10-02", "close": 289.9, "volume": 499138.0}, {"date": "2017-10-03", "close": 291.08, "volume": 576980.0}, {"date": "2017-10-04", "close": 292.18, "volume": 572253.0}, {"date": "2017-10-05", "close": 292.68, "volume": 540645.0}, {"date": "2017-10-06", "close": 293.33, "volume": 381799.0}, {"date": "2017-10-09", "close": 293.86, "volume": 728256.0}, {"date": "2017-10-10", "close": 293.33, "volume": 638874.0}, {"date": "2017-10-11", "close": 295.19, "volume": 436011.0}, {"date": "2017-10-12", "close": 298.68, "volume": 713845.0}, {"date": "2017-10-13", "close": 296.4, "volume": 771081.0}, {"date": "2017-10-16", "close": 295.78, "volume": 524837.0}, {"date": "2017-10-17", "close": 294.32, "volume": 585041.0}, {"date": "2017-10-18", "close": 292.0, "volume": 863703.0}, {"date": "2017-10-19", "close": 292.65, "volume": 662333.0}, {"date": "2017-10-20", "close": 294.6, "volume": 606486.0}, {"date": "2017-10-23", "close": 294.05, "volume": 732890.0}, {"date": "2017-10-24", "close": 294.03, "volume": 965887.0}, {"date": "2017-10-25", "close": 304.75, "volume": 1545084.0}, {"date": "2017-10-26", "close": 297.99, "volume": 1057886.0}, {"date": "2017-10-27", "close": 297.66, "volume": 643067.0}, {"date": "2017-10-30", "close": 296.37, "volume": 469498.0}, {"date": "2017-10-31", "close": 295.53, "volume": 462027.0}, {"date": "2017-11-01", "close": 294.17, "volume": 574848.0}, {"date": "2017-11-02", "close": 301.36, "volume": 711802.0}, {"date": "2017-11-03", "close": 301.66, "volume": 517618.0}, {"date": "2017-11-06", "close": 301.86, "volume": 366702.0}, {"date": "2017-11-07", "close": 303.31, "volume": 510753.0}, {"date": "2017-11-08", "close": 303.3, "volume": 524621.0}, {"date": "2017-11-09", "close": 299.14, "volume": 529793.0}, {"date": "2017-11-10", "close": 298.13, "volume": 391852.0}, {"date": "2017-11-13", "close": 298.48, "volume": 656020.0}, {"date": "2017-11-14", "close": 300.46, "volume": 521552.0}, {"date": "2017-11-15", "close": 299.94, "volume": 796183.0}, {"date": "2017-11-16", "close": 300.55, "volume": 440561.0}, {"date": "2017-11-17", "close": 296.85, "volume": 458031.0}, {"date": "2017-11-20", "close": 300.94, "volume": 703370.0}, {"date": "2017-11-21", "close": 304.31, "volume": 706812.0}, {"date": "2017-11-22", "close": 302.02, "volume": 463771.0}, {"date": "2017-11-24", "close": 302.72, "volume": 273018.0}, {"date": "2017-11-27", "close": 303.63, "volume": 511628.0}, {"date": "2017-11-28", "close": 307.9, "volume": 910231.0}, {"date": "2017-11-29", "close": 306.69, "volume": 784722.0}, {"date": "2017-11-30", "close": 307.4, "volume": 3033209.0}, {"date": "2017-12-01", "close": 299.63, "volume": 1096952.0}, {"date": "2017-12-04", "close": 300.56, "volume": 1181026.0}, {"date": "2017-12-05", "close": 297.75, "volume": 584844.0}, {"date": "2017-12-06", "close": 300.2, "volume": 629646.0}, {"date": "2017-12-07", "close": 302.68, "volume": 655065.0}, {"date": "2017-12-08", "close": 305.67, "volume": 684337.0}, {"date": "2017-12-11", "close": 304.56, "volume": 673961.0}, {"date": "2017-12-12", "close": 307.28, "volume": 977993.0}, {"date": "2017-12-13", "close": 308.46, "volume": 746282.0}, {"date": "2017-12-14", "close": 306.91, "volume": 904532.0}, {"date": "2017-12-15", "close": 310.47, "volume": 1333490.0}, {"date": "2017-12-18", "close": 308.4, "volume": 675223.0}, {"date": "2017-12-19", "close": 307.12, "volume": 605918.0}, {"date": "2017-12-20", "close": 306.62, "volume": 593401.0}, {"date": "2017-12-21", "close": 304.49, "volume": 818050.0}, {"date": "2017-12-22", "close": 303.78, "volume": 567623.0}, {"date": "2017-12-26", "close": 303.84, "volume": 498747.0}, {"date": "2017-12-27", "close": 306.16, "volume": 468235.0}, {"date": "2017-12-28", "close": 308.29, "volume": 376727.0}, {"date": "2017-12-29", "close": 306.91, "volume": 430711.0}, {"date": "2018-01-02", "close": 305.24, "volume": 715001.0}, {"date": "2018-01-03", "close": 306.65, "volume": 722050.0}, {"date": "2018-01-04", "close": 308.55, "volume": 582402.0}, {"date": "2018-01-05", "close": 308.22, "volume": 842801.0}, {"date": "2018-01-08", "close": 308.26, "volume": 660791.0}, {"date": "2018-01-09", "close": 310.39, "volume": 828881.0}, {"date": "2018-01-10", "close": 307.61, "volume": 676063.0}, {"date": "2018-01-11", "close": 309.55, "volume": 493165.0}, {"date": "2018-01-12", "close": 315.15, "volume": 705808.0}, {"date": "2018-01-16", "close": 312.54, "volume": 736926.0}, {"date": "2018-01-17", "close": 317.51, "volume": 613131.0}, {"date": "2018-01-18", "close": 314.3, "volume": 598698.0}, {"date": "2018-01-19", "close": 316.37, "volume": 872851.0}, {"date": "2018-01-22", "close": 315.14, "volume": 731339.0}, {"date": "2018-01-23", "close": 313.48, "volume": 653440.0}, {"date": "2018-01-24", "close": 313.46, "volume": 853417.0}, {"date": "2018-01-25", "close": 325.0, "volume": 1384642.0}, {"date": "2018-01-26", "close": 335.56, "volume": 1295350.0}, {"date": "2018-01-29", "close": 338.34, "volume": 1374507.0}, {"date": "2018-01-30", "close": 339.46, "volume": 1297204.0}, {"date": "2018-01-31", "close": 340.53, "volume": 1318289.0}, {"date": "2018-02-01", "close": 342.86, "volume": 1455207.0}, {"date": "2018-02-02", "close": 336.79, "volume": 1175215.0}, {"date": "2018-02-05", "close": 322.37, "volume": 1521464.0}, {"date": "2018-02-06", "close": 327.5, "volume": 1710663.0}, {"date": "2018-02-07", "close": 337.66, "volume": 2096768.0}, {"date": "2018-02-08", "close": 324.01, "volume": 1509610.0}, {"date": "2018-02-09", "close": 332.69, "volume": 1748958.0}, {"date": "2018-02-12", "close": 337.44, "volume": 1284783.0}, {"date": "2018-02-13", "close": 343.36, "volume": 898319.0}, {"date": "2018-02-14", "close": 349.62, "volume": 1536223.0}, {"date": "2018-02-15", "close": 356.91, "volume": 1317079.0}, {"date": "2018-02-16", "close": 356.0, "volume": 957887.0}, {"date": "2018-02-20", "close": 350.36, "volume": 1161995.0}, {"date": "2018-02-21", "close": 350.82, "volume": 1337212.0}, {"date": "2018-02-22", "close": 348.63, "volume": 842362.0}, {"date": "2018-02-23", "close": 351.51, "volume": 844975.0}, {"date": "2018-02-26", "close": 355.09, "volume": 504630.0}, {"date": "2018-02-27", "close": 353.66, "volume": 873945.0}, {"date": "2018-02-28", "close": 350.04, "volume": 1018789.0}, {"date": "2018-03-01", "close": 339.54, "volume": 1460874.0}, {"date": "2018-03-02", "close": 343.05, "volume": 1147299.0}, {"date": "2018-03-05", "close": 344.79, "volume": 1150959.0}, {"date": "2018-03-06", "close": 341.87, "volume": 907715.0}, {"date": "2018-03-07", "close": 346.82, "volume": 869788.0}, {"date": "2018-03-08", "close": 346.36, "volume": 638509.0}, {"date": "2018-03-09", "close": 349.64, "volume": 782285.0}, {"date": "2018-03-12", "close": 344.72, "volume": 853062.0}, {"date": "2018-03-13", "close": 344.33, "volume": 947079.0}, {"date": "2018-03-14", "close": 340.1, "volume": 811436.0}, {"date": "2018-03-15", "close": 340.82, "volume": 864060.0}, {"date": "2018-03-16", "close": 338.63, "volume": 1191203.0}, {"date": "2018-03-19", "close": 344.93, "volume": 998230.0}, {"date": "2018-03-20", "close": 347.58, "volume": 634078.0}, {"date": "2018-03-21", "close": 347.22, "volume": 607133.0}, {"date": "2018-03-22", "close": 338.83, "volume": 746157.0}, {"date": "2018-03-23", "close": 345.77, "volume": 1586823.0}, {"date": "2018-03-26", "close": 355.23, "volume": 999928.0}, {"date": "2018-03-27", "close": 349.29, "volume": 1135513.0}, {"date": "2018-03-28", "close": 344.71, "volume": 911362.0}, {"date": "2018-03-29", "close": 349.12, "volume": 1075295.0}, {"date": "2018-04-02", "close": 345.52, "volume": 1037701.0}, {"date": "2018-04-03", "close": 346.04, "volume": 1023635.0}, {"date": "2018-04-04", "close": 353.44, "volume": 948927.0}, {"date": "2018-04-05", "close": 360.03, "volume": 1062439.0}, {"date": "2018-04-06", "close": 351.72, "volume": 1035872.0}, {"date": "2018-04-09", "close": 347.59, "volume": 959145.0}, {"date": "2018-04-10", "close": 346.74, "volume": 1035017.0}, {"date": "2018-04-11", "close": 346.65, "volume": 794627.0}, {"date": "2018-04-12", "close": 352.05, "volume": 696681.0}, {"date": "2018-04-13", "close": 350.6, "volume": 631741.0}, {"date": "2018-04-16", "close": 351.75, "volume": 841407.0}, {"date": "2018-04-17", "close": 355.04, "volume": 1215059.0}, {"date": "2018-04-18", "close": 357.7, "volume": 626311.0}, {"date": "2018-04-19", "close": 358.02, "volume": 675024.0}, {"date": "2018-04-20", "close": 355.92, "volume": 653314.0}, {"date": "2018-04-23", "close": 356.12, "volume": 886334.0}, {"date": "2018-04-24", "close": 341.52, "volume": 1884712.0}, {"date": "2018-04-25", "close": 332.62, "volume": 2144836.0}, {"date": "2018-04-26", "close": 333.96, "volume": 1367155.0}, {"date": "2018-04-27", "close": 321.85, "volume": 1474272.0}, {"date": "2018-04-30", "close": 322.04, "volume": 1099715.0}, {"date": "2018-05-01", "close": 307.22, "volume": 3284043.0}, {"date": "2018-05-02", "close": 307.16, "volume": 2163016.0}, {"date": "2018-05-03", "close": 315.68, "volume": 1923508.0}, {"date": "2018-05-04", "close": 313.85, "volume": 993427.0}, {"date": "2018-05-07", "close": 317.13, "volume": 1173281.0}, {"date": "2018-05-08", "close": 329.27, "volume": 2051317.0}, {"date": "2018-05-09", "close": 327.59, "volume": 1169268.0}, {"date": "2018-05-10", "close": 326.41, "volume": 1217332.0}, {"date": "2018-05-11", "close": 325.3, "volume": 826438.0}, {"date": "2018-05-14", "close": 318.72, "volume": 1192513.0}, {"date": "2018-05-15", "close": 319.97, "volume": 1249466.0}, {"date": "2018-05-16", "close": 321.16, "volume": 965267.0}, {"date": "2018-05-17", "close": 324.52, "volume": 1013355.0}, {"date": "2018-05-18", "close": 329.02, "volume": 1185528.0}, {"date": "2018-05-21", "close": 331.36, "volume": 734924.0}, {"date": "2018-05-22", "close": 324.5, "volume": 1557030.0}, {"date": "2018-05-23", "close": 328.23, "volume": 825307.0}, {"date": "2018-05-24", "close": 332.81, "volume": 1247197.0}, {"date": "2018-05-25", "close": 331.93, "volume": 1047116.0}, {"date": "2018-05-29", "close": 326.48, "volume": 1062519.0}, {"date": "2018-05-30", "close": 331.57, "volume": 733095.0}, {"date": "2018-05-31", "close": 327.25, "volume": 2125944.0}, {"date": "2018-06-01", "close": 329.99, "volume": 884239.0}, {"date": "2018-06-04", "close": 332.81, "volume": 684718.0}, {"date": "2018-06-05", "close": 329.19, "volume": 865596.0}, {"date": "2018-06-06", "close": 335.22, "volume": 1359196.0}, {"date": "2018-06-07", "close": 338.07, "volume": 748925.0}, {"date": "2018-06-08", "close": 338.63, "volume": 849095.0}, {"date": "2018-06-11", "close": 334.36, "volume": 863508.0}, {"date": "2018-06-12", "close": 329.35, "volume": 1223937.0}, {"date": "2018-06-13", "close": 327.82, "volume": 928300.0}, {"date": "2018-06-14", "close": 322.56, "volume": 1135376.0}, {"date": "2018-06-15", "close": 321.52, "volume": 1533414.0}, {"date": "2018-06-18", "close": 322.42, "volume": 932776.0}, {"date": "2018-06-19", "close": 313.84, "volume": 1117783.0}, {"date": "2018-06-20", "close": 312.08, "volume": 998664.0}, {"date": "2018-06-21", "close": 313.45, "volume": 1650832.0}, {"date": "2018-06-22", "close": 312.06, "volume": 921193.0}, {"date": "2018-06-25", "close": 313.72, "volume": 1240634.0}, {"date": "2018-06-26", "close": 309.34, "volume": 1127086.0}, {"date": "2018-06-27", "close": 306.59, "volume": 1053277.0}, {"date": "2018-06-28", "close": 307.72, "volume": 879754.0}, {"date": "2018-06-29", "close": 307.7, "volume": 688831.0}, {"date": "2018-07-02", "close": 308.87, "volume": 636727.0}, {"date": "2018-07-03", "close": 308.84, "volume": 335992.0}, {"date": "2018-07-05", "close": 308.25, "volume": 669255.0}, {"date": "2018-07-06", "close": 307.36, "volume": 690047.0}, {"date": "2018-07-09", "close": 313.7, "volume": 862750.0}, {"date": "2018-07-10", "close": 315.12, "volume": 800895.0}, {"date": "2018-07-11", "close": 311.77, "volume": 718225.0}, {"date": "2018-07-12", "close": 322.13, "volume": 1212929.0}, {"date": "2018-07-13", "close": 321.73, "volume": 1418596.0}, {"date": "2018-07-16", "close": 320.33, "volume": 606486.0}, {"date": "2018-07-17", "close": 321.2, "volume": 759330.0}, {"date": "2018-07-18", "close": 323.71, "volume": 911950.0}, {"date": "2018-07-19", "close": 324.16, "volume": 856267.0}, {"date": "2018-07-20", "close": 323.93, "volume": 679780.0}, {"date": "2018-07-23", "close": 316.67, "volume": 786735.0}, {"date": "2018-07-24", "close": 316.17, "volume": 1920606.0}, {"date": "2018-07-25", "close": 295.5, "volume": 4487968.0}, {"date": "2018-07-26", "close": 295.31, "volume": 3199553.0}, {"date": "2018-07-27", "close": 301.65, "volume": 2145520.0}, {"date": "2018-07-30", "close": 294.83, "volume": 1272302.0}, {"date": "2018-07-31", "close": 300.49, "volume": 1723953.0}, {"date": "2018-08-01", "close": 300.9, "volume": 1476570.0}, {"date": "2018-08-02", "close": 298.69, "volume": 924289.0}, {"date": "2018-08-03", "close": 297.25, "volume": 704030.0}, {"date": "2018-08-06", "close": 295.43, "volume": 996978.0}, {"date": "2018-08-07", "close": 295.26, "volume": 1072387.0}, {"date": "2018-08-08", "close": 294.95, "volume": 675614.0}, {"date": "2018-08-09", "close": 291.43, "volume": 1632679.0}, {"date": "2018-08-10", "close": 291.32, "volume": 987545.0}, {"date": "2018-08-13", "close": 292.02, "volume": 896415.0}, {"date": "2018-08-14", "close": 293.86, "volume": 949521.0}, {"date": "2018-08-15", "close": 291.51, "volume": 1056051.0}, {"date": "2018-08-16", "close": 291.99, "volume": 934994.0}, {"date": "2018-08-17", "close": 294.39, "volume": 1121500.0}, {"date": "2018-08-20", "close": 297.5, "volume": 1164514.0}, {"date": "2018-08-21", "close": 298.18, "volume": 1648935.0}, {"date": "2018-08-22", "close": 297.24, "volume": 984819.0}, {"date": "2018-08-23", "close": 297.58, "volume": 1409080.0}, {"date": "2018-08-24", "close": 298.04, "volume": 975533.0}, {"date": "2018-08-27", "close": 300.13, "volume": 636201.0}, {"date": "2018-08-28", "close": 300.41, "volume": 797612.0}, {"date": "2018-08-29", "close": 297.11, "volume": 1233364.0}, {"date": "2018-08-30", "close": 298.69, "volume": 1012478.0}, {"date": "2018-08-31", "close": 298.49, "volume": 1040652.0}, {"date": "2018-09-04", "close": 297.65, "volume": 1099621.0}, {"date": "2018-09-05", "close": 296.75, "volume": 646511.0}, {"date": "2018-09-06", "close": 301.69, "volume": 1171012.0}, {"date": "2018-09-07", "close": 300.52, "volume": 740651.0}, {"date": "2018-09-10", "close": 303.94, "volume": 1731104.0}, {"date": "2018-09-11", "close": 302.97, "volume": 1252996.0}, {"date": "2018-09-12", "close": 303.53, "volume": 899403.0}, {"date": "2018-09-13", "close": 303.41, "volume": 1189296.0}, {"date": "2018-09-14", "close": 307.34, "volume": 820537.0}, {"date": "2018-09-17", "close": 311.02, "volume": 1111682.0}, {"date": "2018-09-18", "close": 317.63, "volume": 1305374.0}, {"date": "2018-09-19", "close": 312.26, "volume": 1823268.0}, {"date": "2018-09-20", "close": 301.41, "volume": 2415255.0}, {"date": "2018-09-21", "close": 306.69, "volume": 1669525.0}, {"date": "2018-09-24", "close": 306.11, "volume": 798609.0}, {"date": "2018-09-25", "close": 314.41, "volume": 1134096.0}, {"date": "2018-09-26", "close": 314.58, "volume": 1492465.0}, {"date": "2018-09-27", "close": 316.77, "volume": 1285211.0}, {"date": "2018-09-28", "close": 317.37, "volume": 1015862.0}, {"date": "2018-10-01", "close": 318.5, "volume": 830427.0}, {"date": "2018-10-02", "close": 318.77, "volume": 756865.0}, {"date": "2018-10-03", "close": 317.63, "volume": 877453.0}, {"date": "2018-10-04", "close": 318.09, "volume": 783633.0}, {"date": "2018-10-05", "close": 320.34, "volume": 1086313.0}, {"date": "2018-10-08", "close": 319.0, "volume": 746321.0}, {"date": "2018-10-09", "close": 314.2, "volume": 856175.0}, {"date": "2018-10-10", "close": 309.05, "volume": 1449721.0}, {"date": "2018-10-11", "close": 297.62, "volume": 1373741.0}, {"date": "2018-10-12", "close": 302.37, "volume": 1362865.0}, {"date": "2018-10-15", "close": 305.6, "volume": 862195.0}, {"date": "2018-10-16", "close": 312.09, "volume": 1152513.0}, {"date": "2018-10-17", "close": 309.5, "volume": 1098102.0}, {"date": "2018-10-18", "close": 308.2, "volume": 974778.0}, {"date": "2018-10-19", "close": 307.67, "volume": 1389338.0}, {"date": "2018-10-22", "close": 306.75, "volume": 748541.0}, {"date": "2018-10-23", "close": 304.12, "volume": 1336706.0}, {"date": "2018-10-24", "close": 285.86, "volume": 2414821.0}, {"date": "2018-10-25", "close": 269.98, "volume": 2737556.0}, {"date": "2018-10-26", "close": 269.84, "volume": 1971569.0}, {"date": "2018-10-29", "close": 256.3, "volume": 2506652.0}, {"date": "2018-10-30", "close": 261.1, "volume": 2443912.0}, {"date": "2018-10-31", "close": 261.95, "volume": 1550658.0}, {"date": "2018-11-01", "close": 273.15, "volume": 1808006.0}, {"date": "2018-11-02", "close": 273.8, "volume": 1812102.0}, {"date": "2018-11-05", "close": 279.44, "volume": 1279772.0}, {"date": "2018-11-06", "close": 282.74, "volume": 1924382.0}, {"date": "2018-11-07", "close": 285.91, "volume": 1503170.0}, {"date": "2018-11-08", "close": 284.03, "volume": 1461874.0}, {"date": "2018-11-09", "close": 285.73, "volume": 786005.0}, {"date": "2018-11-12", "close": 277.55, "volume": 908832.0}, {"date": "2018-11-13", "close": 273.64, "volume": 1467696.0}, {"date": "2018-11-14", "close": 270.72, "volume": 1529982.0}, {"date": "2018-11-15", "close": 272.35, "volume": 959877.0}, {"date": "2018-11-16", "close": 272.64, "volume": 1021248.0}, {"date": "2018-11-19", "close": 269.26, "volume": 1749829.0}, {"date": "2018-11-20", "close": 266.81, "volume": 1493254.0}, {"date": "2018-11-21", "close": 267.71, "volume": 1328395.0}, {"date": "2018-11-23", "close": 266.59, "volume": 413714.0}, {"date": "2018-11-26", "close": 265.9, "volume": 1028432.0}, {"date": "2018-11-27", "close": 260.34, "volume": 1699051.0}, {"date": "2018-11-28", "close": 263.14, "volume": 1218169.0}, {"date": "2018-11-29", "close": 260.67, "volume": 1626856.0}, {"date": "2018-11-30", "close": 259.88, "volume": 4006131.0}, {"date": "2018-12-03", "close": 261.47, "volume": 2152010.0}, {"date": "2018-12-04", "close": 249.84, "volume": 2892486.0}, {"date": "2018-12-06", "close": 257.01, "volume": 2688806.0}, {"date": "2018-12-07", "close": 257.54, "volume": 1755853.0}, {"date": "2018-12-10", "close": 270.23, "volume": 3008959.0}, {"date": "2018-12-11", "close": 268.0, "volume": 1924335.0}, {"date": "2018-12-12", "close": 270.11, "volume": 1467422.0}, {"date": "2018-12-13", "close": 267.85, "volume": 1737252.0}, {"date": "2018-12-14", "close": 262.71, "volume": 1105609.0}, {"date": "2018-12-17", "close": 257.24, "volume": 1032914.0}, {"date": "2018-12-18", "close": 256.94, "volume": 1006110.0}, {"date": "2018-12-19", "close": 253.35, "volume": 1312145.0}, {"date": "2018-12-20", "close": 243.62, "volume": 1523782.0}, {"date": "2018-12-21", "close": 235.24, "volume": 3054437.0}, {"date": "2018-12-24", "close": 226.23, "volume": 814483.0}, {"date": "2018-12-26", "close": 232.64, "volume": 1634675.0}, {"date": "2018-12-27", "close": 239.57, "volume": 1252929.0}, {"date": "2018-12-28", "close": 242.25, "volume": 1272119.0}, {"date": "2018-12-31", "close": 244.9, "volume": 847496.0}, {"date": "2019-01-02", "close": 246.37, "volume": 1483936.0}, {"date": "2019-01-03", "close": 239.92, "volume": 1142360.0}, {"date": "2019-01-04", "close": 247.9, "volume": 841011.0}, {"date": "2019-01-07", "close": 249.83, "volume": 1255705.0}, {"date": "2019-01-08", "close": 250.96, "volume": 1044758.0}, {"date": "2019-01-09", "close": 252.15, "volume": 721663.0}, {"date": "2019-01-10", "close": 257.66, "volume": 1052474.0}, {"date": "2019-01-11", "close": 256.05, "volume": 665181.0}, {"date": "2019-01-14", "close": 259.96, "volume": 963449.0}, {"date": "2019-01-15", "close": 258.94, "volume": 900103.0}, {"date": "2019-01-16", "close": 255.74, "volume": 666311.0}, {"date": "2019-01-17", "close": 264.08, "volume": 1407298.0}, {"date": "2019-01-18", "close": 267.75, "volume": 1505130.0}, {"date": "2019-01-22", "close": 264.73, "volume": 529957.0}, {"date": "2019-01-23", "close": 270.23, "volume": 1027434.0}, {"date": "2019-01-24", "close": 269.82, "volume": 856053.0}, {"date": "2019-01-25", "close": 272.84, "volume": 966338.0}, {"date": "2019-01-28", "close": 274.3, "volume": 761900.0}, {"date": "2019-01-29", "close": 280.13, "volume": 1555018.0}, {"date": "2019-01-30", "close": 280.82, "volume": 1259067.0}, {"date": "2019-01-31", "close": 275.55, "volume": 1989665.0}, {"date": "2019-02-01", "close": 272.96, "volume": 1580108.0}, {"date": "2019-02-04", "close": 278.73, "volume": 1314168.0}, {"date": "2019-02-05", "close": 278.46, "volume": 839913.0}, {"date": "2019-02-06", "close": 280.41, "volume": 888538.0}, {"date": "2019-02-07", "close": 278.53, "volume": 817232.0}, {"date": "2019-02-08", "close": 280.62, "volume": 705893.0}, {"date": "2019-02-11", "close": 281.47, "volume": 1169673.0}, {"date": "2019-02-12", "close": 284.08, "volume": 679292.0}, {"date": "2019-02-13", "close": 283.3, "volume": 643250.0}, {"date": "2019-02-14", "close": 280.6, "volume": 806292.0}, {"date": "2019-02-15", "close": 286.98, "volume": 928636.0}, {"date": "2019-02-19", "close": 287.35, "volume": 651049.0}, {"date": "2019-02-20", "close": 288.22, "volume": 1025223.0}, {"date": "2019-02-21", "close": 287.5, "volume": 607247.0}, {"date": "2019-02-22", "close": 288.71, "volume": 613753.0}, {"date": "2019-02-25", "close": 287.05, "volume": 548309.0}, {"date": "2019-02-26", "close": 286.55, "volume": 530262.0}, {"date": "2019-02-27", "close": 286.77, "volume": 808963.0}, {"date": "2019-02-28", "close": 289.96, "volume": 1037788.0}, {"date": "2019-03-01", "close": 287.0, "volume": 787467.0}, {"date": "2019-03-04", "close": 283.1, "volume": 703958.0}, {"date": "2019-03-05", "close": 282.87, "volume": 646837.0}, {"date": "2019-03-06", "close": 280.46, "volume": 547183.0}, {"date": "2019-03-07", "close": 276.44, "volume": 1307074.0}, {"date": "2019-03-08", "close": 275.96, "volume": 636735.0}, {"date": "2019-03-11", "close": 279.22, "volume": 740779.0}, {"date": "2019-03-12", "close": 275.17, "volume": 1013425.0}, {"date": "2019-03-13", "close": 279.16, "volume": 896085.0}, {"date": "2019-03-14", "close": 274.75, "volume": 803982.0}, {"date": "2019-03-15", "close": 271.21, "volume": 2701634.0}, {"date": "2019-03-18", "close": 274.89, "volume": 1203952.0}, {"date": "2019-03-19", "close": 271.01, "volume": 1025694.0}, {"date": "2019-03-20", "close": 270.46, "volume": 869093.0}, {"date": "2019-03-21", "close": 272.48, "volume": 521203.0}, {"date": "2019-03-22", "close": 268.36, "volume": 830114.0}, {"date": "2019-03-25", "close": 268.6, "volume": 557316.0}, {"date": "2019-03-26", "close": 265.85, "volume": 994830.0}, {"date": "2019-03-27", "close": 263.92, "volume": 797986.0}, {"date": "2019-03-28", "close": 267.0, "volume": 1080003.0}, {"date": "2019-03-29", "close": 269.6, "volume": 934956.0}, {"date": "2019-04-01", "close": 274.11, "volume": 738695.0}, {"date": "2019-04-02", "close": 273.33, "volume": 539770.0}, {"date": "2019-04-03", "close": 266.76, "volume": 1321537.0}, {"date": "2019-04-04", "close": 271.01, "volume": 1128611.0}, {"date": "2019-04-05", "close": 276.3, "volume": 734388.0}, {"date": "2019-04-08", "close": 276.9, "volume": 607553.0}, {"date": "2019-04-09", "close": 273.47, "volume": 482371.0}, {"date": "2019-04-10", "close": 270.53, "volume": 774476.0}, {"date": "2019-04-11", "close": 277.39, "volume": 661871.0}, {"date": "2019-04-12", "close": 283.05, "volume": 1108692.0}, {"date": "2019-04-15", "close": 280.22, "volume": 474381.0}, {"date": "2019-04-16", "close": 281.61, "volume": 608792.0}, {"date": "2019-04-17", "close": 278.77, "volume": 665792.0}, {"date": "2019-04-18", "close": 281.16, "volume": 545573.0}, {"date": "2019-04-22", "close": 282.89, "volume": 494906.0}, {"date": "2019-04-23", "close": 292.61, "volume": 1677323.0}, {"date": "2019-04-24", "close": 280.0, "volume": 2438629.0}, {"date": "2019-04-25", "close": 279.19, "volume": 1298436.0}, {"date": "2019-04-26", "close": 283.13, "volume": 953242.0}, {"date": "2019-04-29", "close": 286.0, "volume": 954380.0}, {"date": "2019-04-30", "close": 289.91, "volume": 930950.0}, {"date": "2019-05-01", "close": 289.31, "volume": 825808.0}, {"date": "2019-05-02", "close": 289.93, "volume": 1028080.0}, {"date": "2019-05-03", "close": 292.04, "volume": 974785.0}, {"date": "2019-05-06", "close": 291.34, "volume": 548970.0}, {"date": "2019-05-07", "close": 288.38, "volume": 731754.0}, {"date": "2019-05-08", "close": 290.56, "volume": 667770.0}, {"date": "2019-05-09", "close": 295.0, "volume": 1125706.0}, {"date": "2019-05-10", "close": 300.8, "volume": 1417963.0}, {"date": "2019-05-13", "close": 295.48, "volume": 987031.0}, {"date": "2019-05-14", "close": 295.64, "volume": 1256915.0}, {"date": "2019-05-15", "close": 294.49, "volume": 619943.0}, {"date": "2019-05-16", "close": 304.71, "volume": 1046228.0}, {"date": "2019-05-17", "close": 306.69, "volume": 1172035.0}, {"date": "2019-05-20", "close": 314.58, "volume": 1427492.0}, {"date": "2019-05-21", "close": 316.24, "volume": 1385329.0}, {"date": "2019-05-22", "close": 316.63, "volume": 952089.0}, {"date": "2019-05-23", "close": 311.09, "volume": 1116929.0}, {"date": "2019-05-24", "close": 312.07, "volume": 723683.0}, {"date": "2019-05-28", "close": 308.23, "volume": 1419730.0}, {"date": "2019-05-29", "close": 306.01, "volume": 582183.0}, {"date": "2019-05-30", "close": 309.81, "volume": 1099479.0}, {"date": "2019-05-31", "close": 303.25, "volume": 667679.0}, {"date": "2019-06-03", "close": 306.94, "volume": 746465.0}, {"date": "2019-06-04", "close": 312.27, "volume": 796699.0}, {"date": "2019-06-05", "close": 316.77, "volume": 702996.0}, {"date": "2019-06-06", "close": 314.82, "volume": 595024.0}, {"date": "2019-06-07", "close": 318.29, "volume": 1010063.0}, {"date": "2019-06-10", "close": 311.31, "volume": 1088771.0}, {"date": "2019-06-11", "close": 300.73, "volume": 1603519.0}, {"date": "2019-06-12", "close": 304.85, "volume": 771468.0}, {"date": "2019-06-13", "close": 307.63, "volume": 1327577.0}, {"date": "2019-06-14", "close": 309.43, "volume": 768330.0}, {"date": "2019-06-17", "close": 309.47, "volume": 572478.0}, {"date": "2019-06-18", "close": 313.19, "volume": 679029.0}, {"date": "2019-06-19", "close": 315.19, "volume": 698691.0}, {"date": "2019-06-20", "close": 323.82, "volume": 1195726.0}, {"date": "2019-06-21", "close": 322.16, "volume": 1096624.0}, {"date": "2019-06-24", "close": 321.48, "volume": 359188.0}, {"date": "2019-06-25", "close": 321.15, "volume": 559185.0}, {"date": "2019-06-26", "close": 318.7, "volume": 590547.0}, {"date": "2019-06-27", "close": 318.28, "volume": 640858.0}, {"date": "2019-06-28", "close": 323.11, "volume": 842820.0}, {"date": "2019-07-01", "close": 318.54, "volume": 746438.0}, {"date": "2019-07-02", "close": 323.69, "volume": 547492.0}, {"date": "2019-07-03", "close": 325.25, "volume": 351974.0}, {"date": "2019-07-05", "close": 325.2, "volume": 325620.0}, {"date": "2019-07-08", "close": 323.99, "volume": 377147.0}, {"date": "2019-07-09", "close": 325.81, "volume": 481695.0}, {"date": "2019-07-10", "close": 324.06, "volume": 452107.0}, {"date": "2019-07-11", "close": 324.93, "volume": 718830.0}, {"date": "2019-07-12", "close": 329.53, "volume": 654705.0}, {"date": "2019-07-15", "close": 325.27, "volume": 624642.0}, {"date": "2019-07-16", "close": 323.83, "volume": 625400.0}, {"date": "2019-07-17", "close": 322.0, "volume": 567728.0}, {"date": "2019-07-18", "close": 321.14, "volume": 637931.0}, {"date": "2019-07-19", "close": 322.16, "volume": 881363.0}, {"date": "2019-07-22", "close": 323.2, "volume": 604570.0}, {"date": "2019-07-23", "close": 323.99, "volume": 1587762.0}, {"date": "2019-07-24", "close": 342.97, "volume": 1895348.0}, {"date": "2019-07-25", "close": 354.72, "volume": 1888643.0}, {"date": "2019-07-26", "close": 352.52, "volume": 896516.0}, {"date": "2019-07-29", "close": 355.43, "volume": 698662.0}, {"date": "2019-07-30", "close": 352.91, "volume": 603389.0}, {"date": "2019-07-31", "close": 345.57, "volume": 1105149.0}, {"date": "2019-08-01", "close": 345.02, "volume": 660498.0}, {"date": "2019-08-02", "close": 341.16, "volume": 621727.0}, {"date": "2019-08-05", "close": 342.81, "volume": 968500.0}, {"date": "2019-08-06", "close": 354.25, "volume": 1007158.0}, {"date": "2019-08-07", "close": 361.42, "volume": 1486273.0}, {"date": "2019-08-08", "close": 368.96, "volume": 1434844.0}, {"date": "2019-08-09", "close": 370.54, "volume": 896880.0}, {"date": "2019-08-12", "close": 373.21, "volume": 933045.0}, {"date": "2019-08-13", "close": 370.66, "volume": 1002897.0}, {"date": "2019-08-14", "close": 361.42, "volume": 871854.0}, {"date": "2019-08-15", "close": 365.22, "volume": 705884.0}, {"date": "2019-08-16", "close": 367.91, "volume": 841575.0}, {"date": "2019-08-19", "close": 370.08, "volume": 548423.0}, {"date": "2019-08-20", "close": 369.01, "volume": 517205.0}, {"date": "2019-08-21", "close": 369.14, "volume": 654976.0}, {"date": "2019-08-22", "close": 372.02, "volume": 640357.0}, {"date": "2019-08-23", "close": 361.5, "volume": 673106.0}, {"date": "2019-08-26", "close": 366.65, "volume": 445980.0}, {"date": "2019-08-27", "close": 364.18, "volume": 410956.0}, {"date": "2019-08-28", "close": 363.9, "volume": 573269.0}, {"date": "2019-08-29", "close": 367.93, "volume": 626332.0}, {"date": "2019-08-30", "close": 367.87, "volume": 579045.0}, {"date": "2019-09-03", "close": 366.23, "volume": 665967.0}, {"date": "2019-09-04", "close": 372.06, "volume": 626440.0}, {"date": "2019-09-05", "close": 368.43, "volume": 698451.0}, {"date": "2019-09-06", "close": 367.77, "volume": 536407.0}, {"date": "2019-09-09", "close": 355.83, "volume": 1272570.0}, {"date": "2019-09-10", "close": 355.09, "volume": 1534881.0}, {"date": "2019-09-11", "close": 358.85, "volume": 1149953.0}, {"date": "2019-09-12", "close": 365.22, "volume": 776451.0}, {"date": "2019-09-13", "close": 363.68, "volume": 704423.0}, {"date": "2019-09-16", "close": 371.43, "volume": 988681.0}, {"date": "2019-09-17", "close": 374.47, "volume": 1152406.0}, {"date": "2019-09-18", "close": 377.42, "volume": 1207688.0}, {"date": "2019-09-19", "close": 375.58, "volume": 1029423.0}, {"date": "2019-09-20", "close": 368.18, "volume": 3501297.0}, {"date": "2019-09-23", "close": 369.13, "volume": 984837.0}, {"date": "2019-09-24", "close": 369.51, "volume": 1135357.0}, {"date": "2019-09-25", "close": 375.01, "volume": 1353093.0}, {"date": "2019-09-26", "close": 382.15, "volume": 1260977.0}, {"date": "2019-09-27", "close": 371.18, "volume": 1119632.0}, {"date": "2019-09-30", "close": 374.79, "volume": 877130.0}, {"date": "2019-10-01", "close": 367.79, "volume": 1047024.0}, {"date": "2019-10-02", "close": 362.5, "volume": 1451081.0}, {"date": "2019-10-03", "close": 364.33, "volume": 839380.0}, {"date": "2019-10-04", "close": 368.98, "volume": 956743.0}, {"date": "2019-10-07", "close": 367.92, "volume": 596421.0}, {"date": "2019-10-08", "close": 368.44, "volume": 736276.0}, {"date": "2019-10-09", "close": 367.63, "volume": 1269475.0}, {"date": "2019-10-10", "close": 368.75, "volume": 1006114.0}, {"date": "2019-10-11", "close": 362.22, "volume": 1577558.0}, {"date": "2019-10-14", "close": 366.42, "volume": 659453.0}, {"date": "2019-10-15", "close": 361.94, "volume": 744900.0}, {"date": "2019-10-16", "close": 364.69, "volume": 555013.0}, {"date": "2019-10-17", "close": 356.27, "volume": 1081685.0}, {"date": "2019-10-18", "close": 349.62, "volume": 2221687.0}, {"date": "2019-10-21", "close": 350.39, "volume": 1182831.0}, {"date": "2019-10-22", "close": 352.38, "volume": 1204675.0}, {"date": "2019-10-23", "close": 353.2, "volume": 1176152.0}, {"date": "2019-10-24", "close": 356.91, "volume": 1356670.0}, {"date": "2019-10-25", "close": 345.0, "volume": 1613770.0}, {"date": "2019-10-28", "close": 346.53, "volume": 1401653.0}, {"date": "2019-10-29", "close": 347.17, "volume": 749295.0}, {"date": "2019-10-30", "close": 354.08, "volume": 849476.0}, {"date": "2019-10-31", "close": 352.48, "volume": 839424.0}, {"date": "2019-11-01", "close": 352.13, "volume": 1173977.0}, {"date": "2019-11-04", "close": 340.67, "volume": 2046959.0}, {"date": "2019-11-05", "close": 337.85, "volume": 2464081.0}, {"date": "2019-11-06", "close": 344.02, "volume": 1218392.0}, {"date": "2019-11-07", "close": 343.43, "volume": 1197261.0}, {"date": "2019-11-08", "close": 350.11, "volume": 833926.0}, {"date": "2019-11-11", "close": 350.0, "volume": 559065.0}, {"date": "2019-11-12", "close": 351.69, "volume": 523617.0}, {"date": "2019-11-13", "close": 353.72, "volume": 526503.0}, {"date": "2019-11-14", "close": 355.69, "volume": 627995.0}, {"date": "2019-11-15", "close": 356.66, "volume": 915156.0}, {"date": "2019-11-18", "close": 356.7, "volume": 934018.0}, {"date": "2019-11-19", "close": 353.54, "volume": 798834.0}, {"date": "2019-11-20", "close": 353.0, "volume": 785334.0}, {"date": "2019-11-21", "close": 348.22, "volume": 832868.0}, {"date": "2019-11-22", "close": 349.16, "volume": 630499.0}, {"date": "2019-11-25", "close": 349.75, "volume": 1034972.0}, {"date": "2019-11-26", "close": 353.85, "volume": 1324235.0}, {"date": "2019-11-27", "close": 352.88, "volume": 619691.0}, {"date": "2019-11-29", "close": 351.77, "volume": 311162.0}, {"date": "2019-12-02", "close": 341.73, "volume": 901371.0}, {"date": "2019-12-03", "close": 343.15, "volume": 1440158.0}, {"date": "2019-12-04", "close": 343.21, "volume": 708868.0}, {"date": "2019-12-05", "close": 344.41, "volume": 803921.0}, {"date": "2019-12-06", "close": 344.76, "volume": 947329.0}, {"date": "2019-12-09", "close": 343.05, "volume": 1150411.0}, {"date": "2019-12-10", "close": 344.48, "volume": 1041193.0}, {"date": "2019-12-11", "close": 348.71, "volume": 574479.0}, {"date": "2019-12-12", "close": 345.9, "volume": 737639.0}, {"date": "2019-12-13", "close": 344.65, "volume": 866112.0}, {"date": "2019-12-16", "close": 344.69, "volume": 972949.0}, {"date": "2019-12-17", "close": 345.84, "volume": 753683.0}, {"date": "2019-12-18", "close": 338.7, "volume": 1145487.0}, {"date": "2019-12-19", "close": 342.21, "volume": 1460597.0}, {"date": "2019-12-20", "close": 345.91, "volume": 1534626.0}, {"date": "2019-12-23", "close": 348.12, "volume": 652254.0}, {"date": "2019-12-24", "close": 347.08, "volume": 229396.0}, {"date": "2019-12-26", "close": 347.96, "volume": 432728.0}, {"date": "2019-12-27", "close": 346.44, "volume": 356850.0}, {"date": "2019-12-30", "close": 349.07, "volume": 575521.0}, {"date": "2019-12-31", "close": 343.97, "volume": 907933.0}, {"date": "2020-01-02", "close": 355.7, "volume": 874958.0}, {"date": "2020-01-03", "close": 375.01, "volume": 2600689.0}, {"date": "2020-01-06", "close": 375.83, "volume": 2130578.0}, {"date": "2020-01-07", "close": 374.97, "volume": 875462.0}, {"date": "2020-01-08", "close": 370.29, "volume": 1312405.0}, {"date": "2020-01-09", "close": 372.36, "volume": 741723.0}, {"date": "2020-01-10", "close": 374.39, "volume": 1178234.0}, {"date": "2020-01-13", "close": 376.83, "volume": 668067.0}, {"date": "2020-01-14", "close": 374.67, "volume": 740595.0}, {"date": "2020-01-15", "close": 380.26, "volume": 650657.0}, {"date": "2020-01-16", "close": 383.78, "volume": 839062.0}, {"date": "2020-01-17", "close": 379.97, "volume": 1237734.0}, {"date": "2020-01-21", "close": 378.13, "volume": 1420863.0}, {"date": "2020-01-22", "close": 375.32, "volume": 864257.0}, {"date": "2020-01-23", "close": 381.5, "volume": 1099446.0}, {"date": "2020-01-24", "close": 381.64, "volume": 738008.0}, {"date": "2020-01-27", "close": 379.07, "volume": 665308.0}, {"date": "2020-01-28", "close": 381.84, "volume": 674463.0}, {"date": "2020-01-29", "close": 382.65, "volume": 639823.0}, {"date": "2020-01-30", "close": 384.87, "volume": 1397519.0}, {"date": "2020-01-31", "close": 374.57, "volume": 1086568.0}, {"date": "2020-02-03", "close": 363.75, "volume": 1316256.0}, {"date": "2020-02-04", "close": 361.81, "volume": 1054419.0}, {"date": "2020-02-05", "close": 367.8, "volume": 815258.0}, {"date": "2020-02-06", "close": 363.75, "volume": 860033.0}, {"date": "2020-02-07", "close": 361.42, "volume": 790321.0}, {"date": "2020-02-10", "close": 363.29, "volume": 716764.0}, {"date": "2020-02-11", "close": 368.04, "volume": 697646.0}, {"date": "2020-02-12", "close": 367.73, "volume": 935444.0}, {"date": "2020-02-13", "close": 368.0, "volume": 848566.0}, {"date": "2020-02-14", "close": 370.94, "volume": 635087.0}, {"date": "2020-02-18", "close": 372.42, "volume": 810889.0}, {"date": "2020-02-19", "close": 366.15, "volume": 864665.0}, {"date": "2020-02-20", "close": 363.25, "volume": 995296.0}, {"date": "2020-02-21", "close": 365.01, "volume": 880309.0}, {"date": "2020-02-24", "close": 359.39, "volume": 997495.0}, {"date": "2020-02-25", "close": 339.97, "volume": 1459067.0}, {"date": "2020-02-26", "close": 334.32, "volume": 934426.0}, {"date": "2020-02-27", "close": 331.57, "volume": 2054478.0}, {"date": "2020-02-28", "close": 328.84, "volume": 2921170.0}, {"date": "2020-03-02", "close": 335.99, "volume": 1547061.0}, {"date": "2020-03-03", "close": 329.38, "volume": 1207954.0}, {"date": "2020-03-04", "close": 346.97, "volume": 1193710.0}, {"date": "2020-03-05", "close": 327.78, "volume": 1214057.0}, {"date": "2020-03-06", "close": 328.96, "volume": 1361290.0}, {"date": "2020-03-09", "close": 313.28, "volume": 1355483.0}, {"date": "2020-03-10", "close": 334.89, "volume": 1826739.0}, {"date": "2020-03-11", "close": 317.85, "volume": 1484375.0}, {"date": "2020-03-12", "close": 290.5, "volume": 2525949.0}, {"date": "2020-03-13", "close": 314.5, "volume": 2307453.0}, {"date": "2020-03-16", "close": 282.59, "volume": 1520192.0}, {"date": "2020-03-17", "close": 319.33, "volume": 2113402.0}, {"date": "2020-03-18", "close": 323.0, "volume": 1779423.0}, {"date": "2020-03-19", "close": 296.91, "volume": 1711637.0}, {"date": "2020-03-20", "close": 284.02, "volume": 1768558.0}, {"date": "2020-03-23", "close": 269.86, "volume": 1497432.0}, {"date": "2020-03-24", "close": 281.28, "volume": 1655312.0}, {"date": "2020-03-25", "close": 288.36, "volume": 1615682.0}, {"date": "2020-03-26", "close": 321.19, "volume": 1425505.0}, {"date": "2020-03-27", "close": 312.15, "volume": 1504802.0}, {"date": "2020-03-30", "close": 313.72, "volume": 1261675.0}, {"date": "2020-03-31", "close": 302.55, "volume": 1981613.0}, {"date": "2020-04-01", "close": 306.99, "volume": 1226512.0}, {"date": "2020-04-02", "close": 314.29, "volume": 1061932.0}, {"date": "2020-04-03", "close": 313.61, "volume": 834905.0}, {"date": "2020-04-06", "close": 332.33, "volume": 1047726.0}, {"date": "2020-04-07", "close": 325.52, "volume": 1098680.0}, {"date": "2020-04-08", "close": 329.67, "volume": 919018.0}, {"date": "2020-04-09", "close": 336.65, "volume": 1115830.0}, {"date": "2020-04-13", "close": 338.85, "volume": 639374.0}, {"date": "2020-04-14", "close": 348.79, "volume": 639054.0}, {"date": "2020-04-15", "close": 344.29, "volume": 712310.0}, {"date": "2020-04-16", "close": 346.24, "volume": 879716.0}, {"date": "2020-04-17", "close": 356.3, "volume": 1237006.0}, {"date": "2020-04-20", "close": 343.91, "volume": 695660.0}, {"date": "2020-04-21", "close": 333.68, "volume": 813392.0}, {"date": "2020-04-22", "close": 342.01, "volume": 676275.0}, {"date": "2020-04-23", "close": 335.83, "volume": 1104484.0}, {"date": "2020-04-24", "close": 339.31, "volume": 560444.0}, {"date": "2020-04-27", "close": 344.81, "volume": 764542.0}, {"date": "2020-04-28", "close": 344.53, "volume": 696147.0}, {"date": "2020-04-29", "close": 331.83, "volume": 2044464.0}, {"date": "2020-04-30", "close": 330.67, "volume": 1137375.0}, {"date": "2020-05-01", "close": 328.06, "volume": 849724.0}, {"date": "2020-05-04", "close": 322.56, "volume": 576425.0}, {"date": "2020-05-05", "close": 328.74, "volume": 595838.0}, {"date": "2020-05-06", "close": 323.03, "volume": 570588.0}, {"date": "2020-05-07", "close": 324.14, "volume": 593113.0}, {"date": "2020-05-08", "close": 327.65, "volume": 664877.0}, {"date": "2020-05-11", "close": 327.47, "volume": 922358.0}, {"date": "2020-05-12", "close": 325.51, "volume": 1098284.0}, {"date": "2020-05-13", "close": 320.46, "volume": 690576.0}, {"date": "2020-05-14", "close": 311.93, "volume": 1122001.0}, {"date": "2020-05-15", "close": 321.63, "volume": 1672580.0}, {"date": "2020-05-18", "close": 331.17, "volume": 934419.0}, {"date": "2020-05-19", "close": 327.03, "volume": 563977.0}, {"date": "2020-05-20", "close": 320.4, "volume": 899446.0}, {"date": "2020-05-21", "close": 328.11, "volume": 733430.0}, {"date": "2020-05-22", "close": 325.91, "volume": 723936.0}, {"date": "2020-05-26", "close": 324.19, "volume": 1217829.0}, {"date": "2020-05-27", "close": 342.98, "volume": 934645.0}, {"date": "2020-05-28", "close": 342.73, "volume": 728292.0}, {"date": "2020-05-29", "close": 335.2, "volume": 1118859.0}, {"date": "2020-06-01", "close": 330.67, "volume": 1233587.0}, {"date": "2020-06-02", "close": 327.06, "volume": 1451744.0}, {"date": "2020-06-03", "close": 335.96, "volume": 1628884.0}, {"date": "2020-06-04", "close": 335.74, "volume": 689925.0}, {"date": "2020-06-05", "close": 342.1, "volume": 1259807.0}, {"date": "2020-06-08", "close": 348.79, "volume": 661526.0}, {"date": "2020-06-09", "close": 342.53, "volume": 1039315.0}, {"date": "2020-06-10", "close": 341.25, "volume": 606248.0}, {"date": "2020-06-11", "close": 320.99, "volume": 965901.0}, {"date": "2020-06-12", "close": 317.68, "volume": 818126.0}, {"date": "2020-06-15", "close": 313.62, "volume": 1194350.0}, {"date": "2020-06-16", "close": 324.74, "volume": 1072283.0}, {"date": "2020-06-17", "close": 322.29, "volume": 613204.0}, {"date": "2020-06-18", "close": 317.83, "volume": 741706.0}, {"date": "2020-06-19", "close": 312.66, "volume": 1235233.0}, {"date": "2020-06-22", "close": 315.56, "volume": 838130.0}, {"date": "2020-06-23", "close": 307.1, "volume": 979857.0}, {"date": "2020-06-24", "close": 301.91, "volume": 1217017.0}, {"date": "2020-06-25", "close": 301.75, "volume": 1285593.0}, {"date": "2020-06-26", "close": 301.86, "volume": 1286519.0}, {"date": "2020-06-29", "close": 309.02, "volume": 734128.0}, {"date": "2020-06-30", "close": 307.44, "volume": 772865.0}, {"date": "2020-07-01", "close": 308.14, "volume": 737868.0}, {"date": "2020-07-02", "close": 309.97, "volume": 629706.0}, {"date": "2020-07-06", "close": 312.4, "volume": 739245.0}, {"date": "2020-07-07", "close": 304.47, "volume": 741073.0}, {"date": "2020-07-08", "close": 301.1, "volume": 908382.0}, {"date": "2020-07-09", "close": 285.95, "volume": 1729548.0}, {"date": "2020-07-10", "close": 292.0, "volume": 1504860.0}, {"date": "2020-07-13", "close": 292.35, "volume": 1043623.0}, {"date": "2020-07-14", "close": 295.55, "volume": 1180328.0}, {"date": "2020-07-15", "close": 300.76, "volume": 1196287.0}, {"date": "2020-07-16", "close": 303.65, "volume": 1162931.0}, {"date": "2020-07-17", "close": 306.84, "volume": 1544788.0}, {"date": "2020-07-20", "close": 301.49, "volume": 922000.0}, {"date": "2020-07-21", "close": 308.19, "volume": 1007670.0}, {"date": "2020-07-22", "close": 316.0, "volume": 942147.0}, {"date": "2020-07-23", "close": 313.06, "volume": 694253.0}, {"date": "2020-07-24", "close": 312.69, "volume": 686941.0}, {"date": "2020-07-27", "close": 308.02, "volume": 575836.0}, {"date": "2020-07-28", "close": 312.87, "volume": 709739.0}, {"date": "2020-07-29", "close": 315.26, "volume": 1299493.0}, {"date": "2020-07-30", "close": 326.01, "volume": 1493821.0}, {"date": "2020-07-31", "close": 325.01, "volume": 1161532.0}, {"date": "2020-08-03", "close": 323.59, "volume": 603093.0}, {"date": "2020-08-04", "close": 325.01, "volume": 538368.0}, {"date": "2020-08-05", "close": 329.71, "volume": 566418.0}, {"date": "2020-08-06", "close": 326.34, "volume": 720301.0}, {"date": "2020-08-07", "close": 329.27, "volume": 1470286.0}, {"date": "2020-08-10", "close": 335.73, "volume": 1015974.0}, {"date": "2020-08-11", "close": 341.85, "volume": 1527055.0}, {"date": "2020-08-12", "close": 339.4, "volume": 636809.0}, {"date": "2020-08-13", "close": 338.62, "volume": 493043.0}, {"date": "2020-08-14", "close": 342.06, "volume": 396518.0}, {"date": "2020-08-17", "close": 339.76, "volume": 628227.0}, {"date": "2020-08-18", "close": 337.6, "volume": 499013.0}, {"date": "2020-08-19", "close": 337.91, "volume": 488044.0}, {"date": "2020-08-20", "close": 336.67, "volume": 338626.0}, {"date": "2020-08-21", "close": 337.86, "volume": 440786.0}, {"date": "2020-08-24", "close": 344.42, "volume": 416752.0}, {"date": "2020-08-25", "close": 343.0, "volume": 454612.0}, {"date": "2020-08-26", "close": 341.41, "volume": 607246.0}, {"date": "2020-08-27", "close": 348.99, "volume": 669269.0}, {"date": "2020-08-28", "close": 344.75, "volume": 513503.0}, {"date": "2020-08-31", "close": 342.61, "volume": 557965.0}, {"date": "2020-09-01", "close": 340.38, "volume": 538787.0}, {"date": "2020-09-02", "close": 348.36, "volume": 660838.0}, {"date": "2020-09-03", "close": 342.23, "volume": 791969.0}, {"date": "2020-09-04", "close": 339.03, "volume": 584383.0}, {"date": "2020-09-08", "close": 334.56, "volume": 661759.0}, {"date": "2020-09-09", "close": 339.41, "volume": 608760.0}, {"date": "2020-09-10", "close": 330.02, "volume": 558353.0}, {"date": "2020-09-11", "close": 338.88, "volume": 489346.0}, {"date": "2020-09-14", "close": 338.45, "volume": 552857.0}, {"date": "2020-09-15", "close": 338.02, "volume": 523496.0}, {"date": "2020-09-16", "close": 343.47, "volume": 750229.0}, {"date": "2020-09-17", "close": 343.84, "volume": 361278.0}, {"date": "2020-09-18", "close": 341.5, "volume": 689911.0}, {"date": "2020-09-21", "close": 325.89, "volume": 715106.0}, {"date": "2020-09-22", "close": 332.8, "volume": 651972.0}, {"date": "2020-09-23", "close": 328.06, "volume": 790871.0}, {"date": "2020-09-24", "close": 324.72, "volume": 575345.0}, {"date": "2020-09-25", "close": 328.0, "volume": 646258.0}, {"date": "2020-09-28", "close": 329.52, "volume": 567028.0}, {"date": "2020-09-29", "close": 325.28, "volume": 488403.0}, {"date": "2020-09-30", "close": 315.49, "volume": 1183798.0}, {"date": "2020-10-01", "close": 311.81, "volume": 1687858.0}, {"date": "2020-10-02", "close": 313.95, "volume": 1380900.0}, {"date": "2020-10-05", "close": 312.18, "volume": 881937.0}, {"date": "2020-10-06", "close": 308.97, "volume": 1149243.0}, {"date": "2020-10-07", "close": 313.89, "volume": 1019494.0}, {"date": "2020-10-08", "close": 319.68, "volume": 596869.0}, {"date": "2020-10-09", "close": 315.28, "volume": 1210606.0}, {"date": "2020-10-12", "close": 316.59, "volume": 834555.0}, {"date": "2020-10-13", "close": 312.6, "volume": 636409.0}, {"date": "2020-10-14", "close": 314.89, "volume": 1119857.0}, {"date": "2020-10-15", "close": 314.82, "volume": 854006.0}, {"date": "2020-10-16", "close": 316.24, "volume": 1393687.0}, {"date": "2020-10-19", "close": 311.33, "volume": 775296.0}, {"date": "2020-10-20", "close": 309.05, "volume": 786308.0}, {"date": "2020-10-21", "close": 308.37, "volume": 829950.0}, {"date": "2020-10-22", "close": 302.99, "volume": 1387950.0}, {"date": "2020-10-23", "close": 308.43, "volume": 1113308.0}, {"date": "2020-10-26", "close": 309.84, "volume": 1312787.0}, {"date": "2020-10-27", "close": 302.12, "volume": 1081746.0}, {"date": "2020-10-28", "close": 293.66, "volume": 1221428.0}, {"date": "2020-10-29", "close": 292.39, "volume": 1260838.0}, {"date": "2020-10-30", "close": 289.82, "volume": 1227194.0}, {"date": "2020-11-02", "close": 296.63, "volume": 852091.0}, {"date": "2020-11-03", "close": 304.82, "volume": 864888.0}, {"date": "2020-11-04", "close": 315.64, "volume": 1684139.0}, {"date": "2020-11-05", "close": 307.4, "volume": 1410415.0}, {"date": "2020-11-06", "close": 301.36, "volume": 946726.0}, {"date": "2020-11-09", "close": 301.28, "volume": 1732092.0}, {"date": "2020-11-10", "close": 314.51, "volume": 948829.0}, {"date": "2020-11-11", "close": 309.96, "volume": 590679.0}, {"date": "2020-11-12", "close": 306.23, "volume": 737386.0}, {"date": "2020-11-13", "close": 311.71, "volume": 493424.0}, {"date": "2020-11-16", "close": 312.73, "volume": 555116.0}, {"date": "2020-11-17", "close": 312.63, "volume": 744501.0}, {"date": "2020-11-18", "close": 310.6, "volume": 1187138.0}, {"date": "2020-11-19", "close": 309.48, "volume": 708372.0}, {"date": "2020-11-20", "close": 306.42, "volume": 776881.0}, {"date": "2020-11-23", "close": 306.49, "volume": 679026.0}, {"date": "2020-11-24", "close": 309.98, "volume": 918574.0}, {"date": "2020-11-25", "close": 312.26, "volume": 698675.0}, {"date": "2020-11-27", "close": 306.03, "volume": 475074.0}, {"date": "2020-11-30", "close": 302.26, "volume": 1154564.0}, {"date": "2020-12-01", "close": 301.1, "volume": 883223.0}, {"date": "2020-12-02", "close": 298.77, "volume": 769697.0}, {"date": "2020-12-03", "close": 303.43, "volume": 992090.0}, {"date": "2020-12-04", "close": 307.23, "volume": 794302.0}, {"date": "2020-12-07", "close": 301.0, "volume": 907099.0}, {"date": "2020-12-08", "close": 301.96, "volume": 764330.0}, {"date": "2020-12-09", "close": 303.73, "volume": 730552.0}, {"date": "2020-12-10", "close": 298.43, "volume": 1166204.0}, {"date": "2020-12-11", "close": 300.57, "volume": 860295.0}, {"date": "2020-12-14", "close": 298.0, "volume": 700323.0}, {"date": "2020-12-15", "close": 298.51, "volume": 902748.0}, {"date": "2020-12-16", "close": 302.01, "volume": 995297.0}, {"date": "2020-12-17", "close": 300.68, "volume": 1295759.0}, {"date": "2020-12-18", "close": 303.13, "volume": 2663412.0}, {"date": "2020-12-21", "close": 297.61, "volume": 1428990.0}, {"date": "2020-12-22", "close": 296.32, "volume": 964783.0}, {"date": "2020-12-23", "close": 300.66, "volume": 787020.0}, {"date": "2020-12-24", "close": 299.6, "volume": 332697.0}, {"date": "2020-12-28", "close": 303.02, "volume": 603964.0}, {"date": "2020-12-29", "close": 300.99, "volume": 524721.0}, {"date": "2020-12-30", "close": 302.61, "volume": 528161.0}, {"date": "2020-12-31", "close": 304.72, "volume": 520505.0}, {"date": "2021-01-04", "close": 294.76, "volume": 1267596.0}, {"date": "2021-01-05", "close": 296.59, "volume": 939857.0}, {"date": "2021-01-06", "close": 299.14, "volume": 952525.0}, {"date": "2021-01-07", "close": 292.58, "volume": 1330994.0}, {"date": "2021-01-08", "close": 288.33, "volume": 2090493.0}, {"date": "2021-01-11", "close": 294.74, "volume": 1221230.0}, {"date": "2021-01-12", "close": 297.54, "volume": 1073920.0}, {"date": "2021-01-13", "close": 299.46, "volume": 1541408.0}, {"date": "2021-01-14", "close": 303.02, "volume": 1375556.0}, {"date": "2021-01-15", "close": 300.75, "volume": 1782913.0}, {"date": "2021-01-19", "close": 298.02, "volume": 1360582.0}, {"date": "2021-01-20", "close": 298.78, "volume": 985825.0}, {"date": "2021-01-21", "close": 296.87, "volume": 975662.0}, {"date": "2021-01-22", "close": 298.16, "volume": 989217.0}, {"date": "2021-01-25", "close": 299.35, "volume": 1469889.0}, {"date": "2021-01-26", "close": 293.11, "volume": 985163.0}, {"date": "2021-01-27", "close": 292.24, "volume": 1389287.0}, {"date": "2021-01-28", "close": 293.03, "volume": 1398565.0}, {"date": "2021-01-29", "close": 286.61, "volume": 1659268.0}, {"date": "2021-02-01", "close": 292.31, "volume": 1321491.0}, {"date": "2021-02-02", "close": 300.0, "volume": 2226068.0}, {"date": "2021-02-03", "close": 300.74, "volume": 970566.0}, {"date": "2021-02-04", "close": 301.85, "volume": 1298837.0}, {"date": "2021-02-05", "close": 298.79, "volume": 1151529.0}, {"date": "2021-02-08", "close": 300.13, "volume": 1588762.0}, {"date": "2021-02-09", "close": 303.78, "volume": 1296504.0}, {"date": "2021-02-10", "close": 303.63, "volume": 847357.0}, {"date": "2021-02-11", "close": 299.63, "volume": 1018136.0}, {"date": "2021-02-12", "close": 297.36, "volume": 654244.0}, {"date": "2021-02-16", "close": 290.88, "volume": 1012291.0}, {"date": "2021-02-17", "close": 297.18, "volume": 1047014.0}, {"date": "2021-02-18", "close": 297.86, "volume": 719407.0}, {"date": "2021-02-19", "close": 297.24, "volume": 1202892.0}, {"date": "2021-02-22", "close": 297.94, "volume": 1261850.0}, {"date": "2021-02-23", "close": 298.68, "volume": 1253486.0}, {"date": "2021-02-24", "close": 301.73, "volume": 1142134.0}, {"date": "2021-02-25", "close": 301.89, "volume": 1394054.0}, {"date": "2021-02-26", "close": 291.66, "volume": 1156229.0}, {"date": "2021-03-01", "close": 293.46, "volume": 1078687.0}, {"date": "2021-03-02", "close": 298.78, "volume": 1802366.0}, {"date": "2021-03-03", "close": 299.1, "volume": 848400.0}, {"date": "2021-03-04", "close": 297.51, "volume": 1430554.0}, {"date": "2021-03-05", "close": 300.91, "volume": 1007420.0}, {"date": "2021-03-08", "close": 305.62, "volume": 1296012.0}, {"date": "2021-03-09", "close": 298.3, "volume": 1304104.0}, {"date": "2021-03-10", "close": 300.0, "volume": 985329.0}, {"date": "2021-03-11", "close": 299.41, "volume": 873992.0}, {"date": "2021-03-12", "close": 301.79, "volume": 932025.0}, {"date": "2021-03-15", "close": 305.74, "volume": 835821.0}, {"date": "2021-03-16", "close": 305.84, "volume": 815368.0}, {"date": "2021-03-17", "close": 310.57, "volume": 1104031.0}, {"date": "2021-03-18", "close": 314.94, "volume": 1022332.0}, {"date": "2021-03-19", "close": 308.65, "volume": 2006802.0}, {"date": "2021-03-22", "close": 314.21, "volume": 1187141.0}, {"date": "2021-03-23", "close": 314.14, "volume": 1162905.0}, {"date": "2021-03-24", "close": 316.03, "volume": 1077912.0}, {"date": "2021-03-25", "close": 321.19, "volume": 1027358.0}, {"date": "2021-03-26", "close": 319.02, "volume": 1052220.0}, {"date": "2021-03-29", "close": 323.15, "volume": 907754.0}, {"date": "2021-03-30", "close": 322.68, "volume": 893018.0}, {"date": "2021-03-31", "close": 323.64, "volume": 1011760.0}, {"date": "2021-04-01", "close": 322.24, "volume": 855307.0}, {"date": "2021-04-05", "close": 330.65, "volume": 1166149.0}, {"date": "2021-04-06", "close": 331.16, "volume": 796448.0}, {"date": "2021-04-07", "close": 333.97, "volume": 933436.0}, {"date": "2021-04-08", "close": 336.12, "volume": 969340.0}, {"date": "2021-04-09", "close": 339.95, "volume": 1005807.0}, {"date": "2021-04-12", "close": 340.69, "volume": 732445.0}, {"date": "2021-04-13", "close": 338.61, "volume": 781134.0}, {"date": "2021-04-14", "close": 341.82, "volume": 737120.0}, {"date": "2021-04-15", "close": 344.59, "volume": 850583.0}, {"date": "2021-04-16", "close": 346.43, "volume": 1867282.0}, {"date": "2021-04-19", "close": 344.64, "volume": 817455.0}, {"date": "2021-04-20", "close": 345.14, "volume": 800305.0}, {"date": "2021-04-21", "close": 345.52, "volume": 748732.0}, {"date": "2021-04-22", "close": 343.43, "volume": 728087.0}, {"date": "2021-04-23", "close": 342.04, "volume": 1013109.0}, {"date": "2021-04-26", "close": 337.8, "volume": 892527.0}, {"date": "2021-04-27", "close": 339.87, "volume": 738169.0}, {"date": "2021-04-28", "close": 338.37, "volume": 763563.0}, {"date": "2021-04-29", "close": 352.22, "volume": 1320896.0}, {"date": "2021-04-30", "close": 354.44, "volume": 1275241.0}, {"date": "2021-05-03", "close": 361.0, "volume": 1041692.0}, {"date": "2021-05-04", "close": 368.12, "volume": 1128791.0}, {"date": "2021-05-05", "close": 372.99, "volume": 1099905.0}, {"date": "2021-05-06", "close": 370.05, "volume": 1072717.0}, {"date": "2021-05-07", "close": 370.63, "volume": 959639.0}, {"date": "2021-05-10", "close": 373.8, "volume": 714956.0}, {"date": "2021-05-11", "close": 368.3, "volume": 954544.0}, {"date": "2021-05-12", "close": 363.15, "volume": 999888.0}, {"date": "2021-05-13", "close": 370.06, "volume": 760846.0}, {"date": "2021-05-14", "close": 371.61, "volume": 757290.0}, {"date": "2021-05-17", "close": 372.87, "volume": 648863.0}, {"date": "2021-05-18", "close": 368.62, "volume": 735949.0}, {"date": "2021-05-19", "close": 370.9, "volume": 685305.0}, {"date": "2021-05-20", "close": 371.96, "volume": 786799.0}, {"date": "2021-05-21", "close": 370.46, "volume": 682539.0}, {"date": "2021-05-24", "close": 372.18, "volume": 570842.0}, {"date": "2021-05-25", "close": 369.99, "volume": 680324.0}, {"date": "2021-05-26", "close": 366.72, "volume": 697123.0}, {"date": "2021-05-27", "close": 370.46, "volume": 997187.0}, {"date": "2021-05-28", "close": 365.87, "volume": 575725.0}, {"date": "2021-06-01", "close": 365.62, "volume": 764220.0}, {"date": "2021-06-02", "close": 367.21, "volume": 495815.0}, {"date": "2021-06-03", "close": 366.51, "volume": 779435.0}, {"date": "2021-06-04", "close": 377.51, "volume": 1319599.0}, {"date": "2021-06-07", "close": 371.84, "volume": 1125206.0}, {"date": "2021-06-08", "close": 371.11, "volume": 613298.0}, {"date": "2021-06-09", "close": 372.6, "volume": 689647.0}, {"date": "2021-06-10", "close": 372.51, "volume": 741433.0}, {"date": "2021-06-11", "close": 375.06, "volume": 636229.0}, {"date": "2021-06-14", "close": 372.23, "volume": 865644.0}, {"date": "2021-06-15", "close": 375.0, "volume": 686962.0}, {"date": "2021-06-16", "close": 372.21, "volume": 883383.0}, {"date": "2021-06-17", "close": 368.7, "volume": 737021.0}, {"date": "2021-06-18", "close": 367.19, "volume": 2387104.0}, {"date": "2021-06-21", "close": 373.29, "volume": 894056.0}, {"date": "2021-06-22", "close": 372.57, "volume": 491572.0}, {"date": "2021-06-23", "close": 370.28, "volume": 709851.0}, {"date": "2021-06-24", "close": 369.68, "volume": 645023.0}, {"date": "2021-06-25", "close": 373.31, "volume": 2930636.0}, {"date": "2021-06-28", "close": 370.21, "volume": 564990.0}, {"date": "2021-06-29", "close": 360.31, "volume": 1151324.0}, {"date": "2021-06-30", "close": 363.43, "volume": 613858.0}, {"date": "2021-07-01", "close": 367.62, "volume": 449424.0}, {"date": "2021-07-02", "close": 369.2, "volume": 338041.0}, {"date": "2021-07-06", "close": 367.65, "volume": 603273.0}, {"date": "2021-07-07", "close": 371.26, "volume": 545550.0}, {"date": "2021-07-08", "close": 369.94, "volume": 402727.0}, {"date": "2021-07-09", "close": 371.82, "volume": 357391.0}, {"date": "2021-07-12", "close": 370.33, "volume": 450504.0}, {"date": "2021-07-13", "close": 367.39, "volume": 707395.0}, {"date": "2021-07-14", "close": 363.94, "volume": 1044396.0}, {"date": "2021-07-15", "close": 364.12, "volume": 491016.0}, {"date": "2021-07-16", "close": 362.81, "volume": 778807.0}, {"date": "2021-07-19", "close": 355.0, "volume": 866691.0}, {"date": "2021-07-20", "close": 359.97, "volume": 911352.0}, {"date": "2021-07-21", "close": 361.46, "volume": 632532.0}, {"date": "2021-07-22", "close": 359.26, "volume": 549544.0}, {"date": "2021-07-23", "close": 361.31, "volume": 478429.0}, {"date": "2021-07-26", "close": 358.26, "volume": 715835.0}, {"date": "2021-07-27", "close": 362.2, "volume": 573118.0}, {"date": "2021-07-28", "close": 360.11, "volume": 564706.0}, {"date": "2021-07-29", "close": 365.66, "volume": 1015908.0}, {"date": "2021-07-30", "close": 363.02, "volume": 645264.0}, {"date": "2021-08-02", "close": 361.84, "volume": 396702.0}, {"date": "2021-08-03", "close": 364.44, "volume": 666197.0}, {"date": "2021-08-04", "close": 357.25, "volume": 641881.0}, {"date": "2021-08-05", "close": 358.72, "volume": 351324.0}, {"date": "2021-08-06", "close": 362.11, "volume": 361112.0}, {"date": "2021-08-09", "close": 360.99, "volume": 356459.0}, {"date": "2021-08-10", "close": 362.68, "volume": 642591.0}, {"date": "2021-08-11", "close": 366.1, "volume": 331203.0}, {"date": "2021-08-12", "close": 363.86, "volume": 570395.0}, {"date": "2021-08-13", "close": 363.11, "volume": 372111.0}, {"date": "2021-08-16", "close": 368.62, "volume": 680320.0}, {"date": "2021-08-17", "close": 368.63, "volume": 924698.0}, {"date": "2021-08-18", "close": 363.16, "volume": 411745.0}, {"date": "2021-08-19", "close": 361.09, "volume": 468127.0}, {"date": "2021-08-20", "close": 363.0, "volume": 495997.0}, {"date": "2021-08-23", "close": 362.92, "volume": 474412.0}, {"date": "2021-08-24", "close": 362.77, "volume": 318771.0}, {"date": "2021-08-25", "close": 362.66, "volume": 416646.0}, {"date": "2021-08-26", "close": 366.76, "volume": 739645.0}, {"date": "2021-08-27", "close": 364.84, "volume": 553915.0}, {"date": "2021-08-30", "close": 367.62, "volume": 541194.0}, {"date": "2021-08-31", "close": 367.7, "volume": 782260.0}, {"date": "2021-09-01", "close": 364.98, "volume": 508345.0}, {"date": "2021-09-02", "close": 368.3, "volume": 665563.0}, {"date": "2021-09-03", "close": 365.93, "volume": 379495.0}, {"date": "2021-09-07", "close": 358.88, "volume": 869171.0}, {"date": "2021-09-08", "close": 360.4, "volume": 560260.0}, {"date": "2021-09-09", "close": 356.78, "volume": 1259303.0}, {"date": "2021-09-10", "close": 354.1, "volume": 669303.0}, {"date": "2021-09-13", "close": 353.7, "volume": 647918.0}, {"date": "2021-09-14", "close": 351.73, "volume": 848628.0}, {"date": "2021-09-15", "close": 355.74, "volume": 611534.0}, {"date": "2021-09-16", "close": 349.66, "volume": 584288.0}, {"date": "2021-09-17", "close": 350.24, "volume": 1901907.0}, {"date": "2021-09-20", "close": 348.81, "volume": 634803.0}, {"date": "2021-09-21", "close": 345.14, "volume": 535216.0}, {"date": "2021-09-22", "close": 348.52, "volume": 585929.0}, {"date": "2021-09-23", "close": 350.91, "volume": 845242.0}, {"date": "2021-09-24", "close": 355.7, "volume": 608718.0}, {"date": "2021-09-27", "close": 357.21, "volume": 613081.0}, {"date": "2021-09-28", "close": 358.3, "volume": 767232.0}, {"date": "2021-09-29", "close": 362.98, "volume": 762276.0}, {"date": "2021-09-30", "close": 360.15, "volume": 981587.0}, {"date": "2021-10-01", "close": 360.92, "volume": 587801.0}, {"date": "2021-10-04", "close": 365.67, "volume": 893850.0}, {"date": "2021-10-05", "close": 369.88, "volume": 569731.0}, {"date": "2021-10-06", "close": 377.32, "volume": 840021.0}, {"date": "2021-10-07", "close": 382.7, "volume": 696188.0}, {"date": "2021-10-08", "close": 389.72, "volume": 690343.0}, {"date": "2021-10-11", "close": 393.16, "volume": 790249.0}, {"date": "2021-10-12", "close": 390.07, "volume": 715078.0}, {"date": "2021-10-13", "close": 388.7, "volume": 671205.0}, {"date": "2021-10-14", "close": 389.94, "volume": 514726.0}, {"date": "2021-10-15", "close": 395.36, "volume": 664977.0}, {"date": "2021-10-18", "close": 393.89, "volume": 422508.0}, {"date": "2021-10-19", "close": 399.3, "volume": 445799.0}, {"date": "2021-10-20", "close": 400.88, "volume": 340308.0}, {"date": "2021-10-21", "close": 402.77, "volume": 398826.0}, {"date": "2021-10-22", "close": 406.21, "volume": 523990.0}, {"date": "2021-10-25", "close": 406.62, "volume": 473893.0}, {"date": "2021-10-26", "close": 396.57, "volume": 1590349.0}, {"date": "2021-10-27", "close": 388.15, "volume": 1009254.0}, {"date": "2021-10-28", "close": 358.64, "volume": 2011179.0}, {"date": "2021-10-29", "close": 357.22, "volume": 1351059.0}, {"date": "2021-11-01", "close": 354.85, "volume": 777785.0}, {"date": "2021-11-02", "close": 353.2, "volume": 933463.0}, {"date": "2021-11-03", "close": 354.11, "volume": 675362.0}, {"date": "2021-11-04", "close": 356.66, "volume": 988880.0}, {"date": "2021-11-05", "close": 364.37, "volume": 1106039.0}, {"date": "2021-11-08", "close": 363.27, "volume": 523928.0}, {"date": "2021-11-09", "close": 364.52, "volume": 550721.0}, {"date": "2021-11-10", "close": 362.1, "volume": 562454.0}, {"date": "2021-11-11", "close": 359.94, "volume": 475443.0}, {"date": "2021-11-12", "close": 359.65, "volume": 493649.0}, {"date": "2021-11-15", "close": 360.0, "volume": 961620.0}, {"date": "2021-11-16", "close": 354.6, "volume": 801057.0}, {"date": "2021-11-17", "close": 353.96, "volume": 784794.0}, {"date": "2021-11-18", "close": 351.42, "volume": 1438885.0}, {"date": "2021-11-19", "close": 353.13, "volume": 788989.0}, {"date": "2021-11-22", "close": 363.15, "volume": 942954.0}, {"date": "2021-11-23", "close": 364.21, "volume": 776001.0}, {"date": "2021-11-24", "close": 361.37, "volume": 607063.0}, {"date": "2021-11-26", "close": 353.98, "volume": 524157.0}, {"date": "2021-11-29", "close": 356.39, "volume": 532844.0}, {"date": "2021-11-30", "close": 348.8, "volume": 1276280.0}, {"date": "2021-12-01", "close": 345.98, "volume": 711988.0}, {"date": "2021-12-02", "close": 352.57, "volume": 700662.0}, {"date": "2021-12-03", "close": 357.84, "volume": 746426.0}, {"date": "2021-12-06", "close": 363.96, "volume": 1096083.0}, {"date": "2021-12-07", "close": 362.67, "volume": 919230.0}, {"date": "2021-12-08", "close": 364.09, "volume": 467460.0}, {"date": "2021-12-09", "close": 367.86, "volume": 753747.0}, {"date": "2021-12-10", "close": 371.06, "volume": 480302.0}, {"date": "2021-12-13", "close": 377.33, "volume": 904849.0}, {"date": "2021-12-14", "close": 376.22, "volume": 906788.0}, {"date": "2021-12-15", "close": 378.82, "volume": 672045.0}, {"date": "2021-12-16", "close": 378.72, "volume": 721421.0}, {"date": "2021-12-17", "close": 377.46, "volume": 1139483.0}, {"date": "2021-12-20", "close": 369.95, "volume": 860815.0}, {"date": "2021-12-21", "close": 378.49, "volume": 798292.0}, {"date": "2021-12-22", "close": 379.81, "volume": 715178.0}, {"date": "2021-12-23", "close": 381.17, "volume": 610481.0}, {"date": "2021-12-27", "close": 384.21, "volume": 362205.0}, {"date": "2021-12-28", "close": 385.33, "volume": 307844.0}, {"date": "2021-12-29", "close": 384.99, "volume": 365350.0}, {"date": "2021-12-30", "close": 384.53, "volume": 375923.0}, {"date": "2021-12-31", "close": 387.07, "volume": 414113.0}, {"date": "2022-01-03", "close": 385.53, "volume": 662142.0}, {"date": "2022-01-04", "close": 396.99, "volume": 740687.0}, {"date": "2022-01-05", "close": 394.99, "volume": 1072638.0}, {"date": "2022-01-06", "close": 397.27, "volume": 764344.0}, {"date": "2022-01-07", "close": 400.42, "volume": 908652.0}, {"date": "2022-01-10", "close": 402.23, "volume": 1018124.0}, {"date": "2022-01-11", "close": 400.6, "volume": 605030.0}, {"date": "2022-01-12", "close": 395.53, "volume": 714844.0}, {"date": "2022-01-13", "close": 397.61, "volume": 665340.0}, {"date": "2022-01-14", "close": 403.45, "volume": 936138.0}, {"date": "2022-01-18", "close": 401.63, "volume": 774771.0}, {"date": "2022-01-19", "close": 401.65, "volume": 570156.0}, {"date": "2022-01-20", "close": 397.41, "volume": 844123.0}, {"date": "2022-01-21", "close": 398.81, "volume": 928094.0}, {"date": "2022-01-24", "close": 403.06, "volume": 1303342.0}, {"date": "2022-01-25", "close": 403.18, "volume": 987794.0}, {"date": "2022-01-26", "close": 403.23, "volume": 1111207.0}, {"date": "2022-01-27", "close": 373.99, "volume": 1797907.0}, {"date": "2022-01-28", "close": 380.2, "volume": 920980.0}, {"date": "2022-01-31", "close": 369.9, "volume": 1141873.0}, {"date": "2022-02-01", "close": 370.58, "volume": 898371.0}, {"date": "2022-02-02", "close": 370.98, "volume": 764780.0}, {"date": "2022-02-03", "close": 373.81, "volume": 676062.0}, {"date": "2022-02-04", "close": 369.75, "volume": 532465.0}, {"date": "2022-02-07", "close": 373.16, "volume": 539776.0}, {"date": "2022-02-08", "close": 379.32, "volume": 607487.0}, {"date": "2022-02-09", "close": 384.36, "volume": 702779.0}, {"date": "2022-02-10", "close": 382.02, "volume": 906230.0}, {"date": "2022-02-11", "close": 399.32, "volume": 1772582.0}, {"date": "2022-02-14", "close": 390.6, "volume": 1709981.0}, {"date": "2022-02-15", "close": 384.77, "volume": 787689.0}, {"date": "2022-02-16", "close": 393.66, "volume": 1086073.0}, {"date": "2022-02-17", "close": 398.11, "volume": 887994.0}, {"date": "2022-02-18", "close": 391.25, "volume": 1472275.0}, {"date": "2022-02-22", "close": 390.73, "volume": 719212.0}, {"date": "2022-02-23", "close": 386.08, "volume": 666169.0}, {"date": "2022-02-24", "close": 395.49, "volume": 1548310.0}, {"date": "2022-02-25", "close": 409.67, "volume": 1259997.0}, {"date": "2022-02-28", "close": 442.14, "volume": 2603789.0}, {"date": "2022-03-01", "close": 456.1, "volume": 2236523.0}, {"date": "2022-03-02", "close": 453.39, "volume": 1784570.0}, {"date": "2022-03-03", "close": 449.69, "volume": 1426112.0}, {"date": "2022-03-04", "close": 468.57, "volume": 1686619.0}, {"date": "2022-03-07", "close": 477.95, "volume": 2401834.0}, {"date": "2022-03-08", "close": 449.21, "volume": 2448174.0}, {"date": "2022-03-09", "close": 449.92, "volume": 1730812.0}, {"date": "2022-03-10", "close": 444.61, "volume": 1442948.0}, {"date": "2022-03-11", "close": 436.3, "volume": 1175925.0}, {"date": "2022-03-14", "close": 441.42, "volume": 913846.0}, {"date": "2022-03-15", "close": 447.82, "volume": 827494.0}, {"date": "2022-03-16", "close": 424.43, "volume": 1878142.0}, {"date": "2022-03-17", "close": 428.8, "volume": 978437.0}, {"date": "2022-03-18", "close": 427.95, "volume": 1826075.0}, {"date": "2022-03-21", "close": 446.6, "volume": 1293524.0}, {"date": "2022-03-22", "close": 446.3, "volume": 741325.0}, {"date": "2022-03-23", "close": 446.92, "volume": 587142.0}, {"date": "2022-03-24", "close": 454.57, "volume": 665071.0}, {"date": "2022-03-25", "close": 458.18, "volume": 480506.0}, {"date": "2022-03-28", "close": 446.8, "volume": 661245.0}, {"date": "2022-03-29", "close": 446.31, "volume": 893807.0}, {"date": "2022-03-30", "close": 453.33, "volume": 624039.0}, {"date": "2022-03-31", "close": 447.22, "volume": 648123.0}, {"date": "2022-04-01", "close": 454.79, "volume": 699236.0}, {"date": "2022-04-04", "close": 452.29, "volume": 713262.0}, {"date": "2022-04-05", "close": 454.01, "volume": 576234.0}, {"date": "2022-04-06", "close": 461.46, "volume": 806355.0}, {"date": "2022-04-07", "close": 470.77, "volume": 761639.0}, {"date": "2022-04-08", "close": 463.66, "volume": 909497.0}, {"date": "2022-04-11", "close": 462.14, "volume": 869235.0}, {"date": "2022-04-12", "close": 463.28, "volume": 632575.0}, {"date": "2022-04-13", "close": 464.52, "volume": 563041.0}, {"date": "2022-04-14", "close": 467.2, "volume": 1120338.0}, {"date": "2022-04-18", "close": 465.58, "volume": 569331.0}, {"date": "2022-04-19", "close": 464.41, "volume": 542508.0}, {"date": "2022-04-20", "close": 463.4, "volume": 603519.0}, {"date": "2022-04-21", "close": 443.45, "volume": 947861.0}, {"date": "2022-04-22", "close": 447.4, "volume": 727153.0}, {"date": "2022-04-25", "close": 444.02, "volume": 608208.0}, {"date": "2022-04-26", "close": 442.51, "volume": 614264.0}, {"date": "2022-04-27", "close": 439.77, "volume": 838389.0}, {"date": "2022-04-28", "close": 445.17, "volume": 1112926.0}, {"date": "2022-04-29", "close": 439.4, "volume": 945657.0}, {"date": "2022-05-02", "close": 438.62, "volume": 759919.0}, {"date": "2022-05-03", "close": 451.25, "volume": 1076234.0}, {"date": "2022-05-04", "close": 462.57, "volume": 792219.0}, {"date": "2022-05-05", "close": 466.66, "volume": 1559743.0}, {"date": "2022-05-06", "close": 468.7, "volume": 925442.0}, {"date": "2022-05-09", "close": 453.98, "volume": 880831.0}, {"date": "2022-05-10", "close": 449.97, "volume": 923970.0}, {"date": "2022-05-11", "close": 446.48, "volume": 805318.0}, {"date": "2022-05-12", "close": 450.78, "volume": 942050.0}, {"date": "2022-05-13", "close": 452.83, "volume": 576889.0}, {"date": "2022-05-16", "close": 458.08, "volume": 586613.0}, {"date": "2022-05-17", "close": 459.28, "volume": 580928.0}, {"date": "2022-05-18", "close": 454.87, "volume": 758086.0}, {"date": "2022-05-19", "close": 448.5, "volume": 758675.0}, {"date": "2022-05-20", "close": 443.33, "volume": 636971.0}, {"date": "2022-05-23", "close": 456.77, "volume": 561544.0}, {"date": "2022-05-24", "close": 471.1, "volume": 794084.0}, {"date": "2022-05-25", "close": 467.62, "volume": 594361.0}, {"date": "2022-05-26", "close": 467.43, "volume": 760463.0}, {"date": "2022-05-27", "close": 470.76, "volume": 646003.0}, {"date": "2022-05-31", "close": 467.97, "volume": 1762623.0}, {"date": "2022-06-01", "close": 464.25, "volume": 798607.0}, {"date": "2022-06-02", "close": 462.87, "volume": 1151449.0}, {"date": "2022-06-03", "close": 478.37, "volume": 872478.0}, {"date": "2022-06-06", "close": 478.86, "volume": 586688.0}, {"date": "2022-06-07", "close": 492.06, "volume": 742973.0}, {"date": "2022-06-08", "close": 472.45, "volume": 853110.0}, {"date": "2022-06-09", "close": 462.92, "volume": 843617.0}, {"date": "2022-06-10", "close": 463.82, "volume": 964822.0}, {"date": "2022-06-13", "close": 460.68, "volume": 1328016.0}, {"date": "2022-06-14", "close": 454.46, "volume": 818548.0}, {"date": "2022-06-15", "close": 458.45, "volume": 874398.0}, {"date": "2022-06-16", "close": 449.02, "volume": 1055211.0}, {"date": "2022-06-17", "close": 443.93, "volume": 1368658.0}, {"date": "2022-06-21", "close": 463.77, "volume": 780508.0}, {"date": "2022-06-22", "close": 458.61, "volume": 539945.0}, {"date": "2022-06-23", "close": 456.24, "volume": 614461.0}, {"date": "2022-06-24", "close": 463.7, "volume": 807831.0}, {"date": "2022-06-27", "close": 466.82, "volume": 542606.0}, {"date": "2022-06-28", "close": 464.67, "volume": 583218.0}, {"date": "2022-06-29", "close": 461.81, "volume": 586907.0}, {"date": "2022-06-30", "close": 478.57, "volume": 1354951.0}, {"date": "2022-07-01", "close": 486.37, "volume": 607111.0}, {"date": "2022-07-05", "close": 464.36, "volume": 1254425.0}, {"date": "2022-07-06", "close": 481.87, "volume": 899663.0}, {"date": "2022-07-07", "close": 479.38, "volume": 612708.0}, {"date": "2022-07-08", "close": 480.43, "volume": 380926.0}, {"date": "2022-07-11", "close": 475.51, "volume": 497183.0}, {"date": "2022-07-12", "close": 468.88, "volume": 534854.0}, {"date": "2022-07-13", "close": 465.2, "volume": 531503.0}, {"date": "2022-07-14", "close": 458.99, "volume": 571414.0}, {"date": "2022-07-15", "close": 461.2, "volume": 1451909.0}, {"date": "2022-07-18", "close": 449.26, "volume": 706201.0}, {"date": "2022-07-19", "close": 457.39, "volume": 751411.0}, {"date": "2022-07-20", "close": 456.07, "volume": 594020.0}, {"date": "2022-07-21", "close": 453.8, "volume": 528495.0}, {"date": "2022-07-22", "close": 451.85, "volume": 864775.0}, {"date": "2022-07-25", "close": 453.32, "volume": 826542.0}, {"date": "2022-07-26", "close": 444.65, "volume": 702565.0}, {"date": "2022-07-27", "close": 445.81, "volume": 744640.0}, {"date": "2022-07-28", "close": 454.46, "volume": 1016733.0}, {"date": "2022-07-29", "close": 478.9, "volume": 1199119.0}, {"date": "2022-08-01", "close": 475.63, "volume": 933433.0}, {"date": "2022-08-02", "close": 481.05, "volume": 687637.0}, {"date": "2022-08-03", "close": 481.75, "volume": 845102.0}, {"date": "2022-08-04", "close": 478.04, "volume": 654922.0}, {"date": "2022-08-05", "close": 477.59, "volume": 522362.0}, {"date": "2022-08-08", "close": 470.05, "volume": 614193.0}, {"date": "2022-08-09", "close": 473.73, "volume": 667495.0}, {"date": "2022-08-10", "close": 473.14, "volume": 711307.0}, {"date": "2022-08-11", "close": 470.31, "volume": 690445.0}, {"date": "2022-08-12", "close": 479.58, "volume": 701738.0}, {"date": "2022-08-15", "close": 486.87, "volume": 586170.0}, {"date": "2022-08-16", "close": 485.5, "volume": 500797.0}, {"date": "2022-08-17", "close": 492.51, "volume": 852036.0}, {"date": "2022-08-18", "close": 492.88, "volume": 591957.0}, {"date": "2022-08-19", "close": 490.75, "volume": 606597.0}, {"date": "2022-08-22", "close": 484.19, "volume": 607711.0}, {"date": "2022-08-23", "close": 482.88, "volume": 451542.0}, {"date": "2022-08-24", "close": 488.89, "volume": 612645.0}, {"date": "2022-08-25", "close": 494.48, "volume": 375340.0}, {"date": "2022-08-26", "close": 485.13, "volume": 448573.0}, {"date": "2022-08-29", "close": 485.81, "volume": 499467.0}, {"date": "2022-08-30", "close": 480.93, "volume": 573716.0}, {"date": "2022-08-31", "close": 477.99, "volume": 725072.0}, {"date": "2022-09-01", "close": 480.32, "volume": 564069.0}, {"date": "2022-09-02", "close": 476.95, "volume": 512120.0}, {"date": "2022-09-06", "close": 479.74, "volume": 569262.0}, {"date": "2022-09-07", "close": 487.78, "volume": 512349.0}, {"date": "2022-09-08", "close": 489.73, "volume": 584904.0}, {"date": "2022-09-09", "close": 491.41, "volume": 704597.0}, {"date": "2022-09-12", "close": 482.3, "volume": 918453.0}, {"date": "2022-09-13", "close": 468.93, "volume": 836560.0}, {"date": "2022-09-14", "close": 484.88, "volume": 1157422.0}, {"date": "2022-09-15", "close": 485.08, "volume": 757982.0}, {"date": "2022-09-16", "close": 485.2, "volume": 1115534.0}, {"date": "2022-09-19", "close": 488.07, "volume": 843016.0}, {"date": "2022-09-20", "close": 494.0, "volume": 875761.0}, {"date": "2022-09-21", "close": 492.87, "volume": 1246802.0}, {"date": "2022-09-22", "close": 496.46, "volume": 1206775.0}, {"date": "2022-09-23", "close": 478.82, "volume": 877726.0}, {"date": "2022-09-26", "close": 474.37, "volume": 657177.0}, {"date": "2022-09-27", "close": 474.14, "volume": 1023762.0}, {"date": "2022-09-28", "close": 483.69, "volume": 948300.0}, {"date": "2022-09-29", "close": 470.48, "volume": 910944.0}, {"date": "2022-09-30", "close": 470.32, "volume": 1134560.0}, {"date": "2022-10-03", "close": 485.71, "volume": 910597.0}, {"date": "2022-10-04", "close": 490.28, "volume": 985752.0}, {"date": "2022-10-05", "close": 484.45, "volume": 620892.0}, {"date": "2022-10-06", "close": 485.23, "volume": 604935.0}, {"date": "2022-10-07", "close": 496.09, "volume": 1097676.0}, {"date": "2022-10-10", "close": 503.83, "volume": 1375677.0}, {"date": "2022-10-11", "close": 507.31, "volume": 836483.0}, {"date": "2022-10-12", "close": 492.38, "volume": 972731.0}, {"date": "2022-10-13", "close": 501.44, "volume": 922014.0}, {"date": "2022-10-14", "close": 464.19, "volume": 1643004.0}, {"date": "2022-10-17", "close": 475.09, "volume": 1122620.0}, {"date": "2022-10-18", "close": 506.8, "volume": 1853190.0}, {"date": "2022-10-19", "close": 510.91, "volume": 1342707.0}, {"date": "2022-10-20", "close": 512.44, "volume": 878076.0}, {"date": "2022-10-21", "close": 522.66, "volume": 1054269.0}, {"date": "2022-10-24", "close": 525.96, "volume": 866696.0}, {"date": "2022-10-25", "close": 526.75, "volume": 763804.0}, {"date": "2022-10-26", "close": 530.99, "volume": 941440.0}, {"date": "2022-10-27", "close": 535.51, "volume": 1689581.0}, {"date": "2022-10-28", "close": 548.11, "volume": 1316742.0}, {"date": "2022-10-31", "close": 549.01, "volume": 1088982.0}, {"date": "2022-11-01", "close": 535.88, "volume": 1303102.0}, {"date": "2022-11-02", "close": 530.3, "volume": 1111952.0}, {"date": "2022-11-03", "close": 525.51, "volume": 1199979.0}, {"date": "2022-11-04", "close": 522.77, "volume": 1241991.0}, {"date": "2022-11-07", "close": 534.77, "volume": 804586.0}, {"date": "2022-11-08", "close": 540.93, "volume": 652569.0}, {"date": "2022-11-09", "close": 533.14, "volume": 601678.0}, {"date": "2022-11-10", "close": 531.59, "volume": 1220082.0}, {"date": "2022-11-11", "close": 492.7, "volume": 2267441.0}, {"date": "2022-11-14", "close": 481.74, "volume": 2186448.0}, {"date": "2022-11-15", "close": 500.72, "volume": 1902759.0}, {"date": "2022-11-16", "close": 505.13, "volume": 1067053.0}, {"date": "2022-11-17", "close": 518.85, "volume": 950987.0}, {"date": "2022-11-18", "close": 520.42, "volume": 863540.0}, {"date": "2022-11-21", "close": 527.87, "volume": 861615.0}, {"date": "2022-11-22", "close": 524.65, "volume": 635383.0}, {"date": "2022-11-23", "close": 522.34, "volume": 553648.0}, {"date": "2022-11-25", "close": 527.83, "volume": 254357.0}, {"date": "2022-11-28", "close": 524.88, "volume": 490632.0}, {"date": "2022-11-29", "close": 528.35, "volume": 385674.0}, {"date": "2022-11-30", "close": 533.29, "volume": 786568.0}, {"date": "2022-12-01", "close": 530.3, "volume": 568254.0}, {"date": "2022-12-02", "close": 545.6, "volume": 843649.0}, {"date": "2022-12-05", "close": 541.43, "volume": 671112.0}, {"date": "2022-12-06", "close": 531.81, "volume": 576662.0}, {"date": "2022-12-07", "close": 540.21, "volume": 583059.0}, {"date": "2022-12-08", "close": 540.55, "volume": 378796.0}, {"date": "2022-12-09", "close": 528.94, "volume": 589617.0}, {"date": "2022-12-12", "close": 535.18, "volume": 540520.0}, {"date": "2022-12-13", "close": 525.59, "volume": 853678.0}, {"date": "2022-12-14", "close": 531.78, "volume": 575919.0}, {"date": "2022-12-15", "close": 528.49, "volume": 483255.0}, {"date": "2022-12-16", "close": 529.87, "volume": 1429134.0}, {"date": "2022-12-19", "close": 532.52, "volume": 783745.0}, {"date": "2022-12-20", "close": 529.57, "volume": 642058.0}, {"date": "2022-12-21", "close": 538.79, "volume": 518639.0}, {"date": "2022-12-22", "close": 531.37, "volume": 434599.0}, {"date": "2022-12-23", "close": 534.77, "volume": 475826.0}, {"date": "2022-12-27", "close": 541.19, "volume": 454538.0}, {"date": "2022-12-28", "close": 540.41, "volume": 718112.0}, {"date": "2022-12-29", "close": 542.0, "volume": 487209.0}, {"date": "2022-12-30", "close": 545.61, "volume": 564872.0}, {"date": "2023-01-03", "close": 540.33, "volume": 615240.0}, {"date": "2023-01-04", "close": 526.45, "volume": 939793.0}, {"date": "2023-01-05", "close": 528.52, "volume": 766654.0}, {"date": "2023-01-06", "close": 521.42, "volume": 1084733.0}, {"date": "2023-01-09", "close": 495.41, "volume": 1853180.0}, {"date": "2023-01-10", "close": 495.79, "volume": 902249.0}, {"date": "2023-01-11", "close": 492.93, "volume": 944004.0}, {"date": "2023-01-12", "close": 487.98, "volume": 1097818.0}, {"date": "2023-01-13", "close": 461.43, "volume": 2608938.0}, {"date": "2023-01-17", "close": 455.57, "volume": 1934738.0}, {"date": "2023-01-18", "close": 446.06, "volume": 1927399.0}, {"date": "2023-01-19", "close": 442.31, "volume": 1376815.0}, {"date": "2023-01-20", "close": 450.76, "volume": 2130941.0}, {"date": "2023-01-23", "close": 450.87, "volume": 1055036.0}, {"date": "2023-01-24", "close": 459.31, "volume": 1119054.0}, {"date": "2023-01-25", "close": 463.29, "volume": 1141675.0}, {"date": "2023-01-26", "close": 443.47, "volume": 3119174.0}, {"date": "2023-01-27", "close": 437.65, "volume": 2143633.0}, {"date": "2023-01-30", "close": 439.28, "volume": 1531185.0}, {"date": "2023-01-31", "close": 448.04, "volume": 1320546.0}, {"date": "2023-02-01", "close": 442.59, "volume": 901288.0}, {"date": "2023-02-02", "close": 440.86, "volume": 1236731.0}, {"date": "2023-02-03", "close": 440.64, "volume": 1388411.0}, {"date": "2023-02-06", "close": 448.96, "volume": 1321325.0}, {"date": "2023-02-07", "close": 452.15, "volume": 1098528.0}, {"date": "2023-02-08", "close": 456.06, "volume": 961608.0}, {"date": "2023-02-09", "close": 453.85, "volume": 951890.0}, {"date": "2023-02-10", "close": 463.86, "volume": 968027.0}, {"date": "2023-02-13", "close": 464.28, "volume": 922191.0}, {"date": "2023-02-14", "close": 467.51, "volume": 1253044.0}, {"date": "2023-02-15", "close": 460.94, "volume": 828135.0}, {"date": "2023-02-16", "close": 465.35, "volume": 968165.0}, {"date": "2023-02-17", "close": 470.63, "volume": 830121.0}, {"date": "2023-02-21", "close": 473.95, "volume": 1272818.0}, {"date": "2023-02-22", "close": 478.73, "volume": 1289167.0}, {"date": "2023-02-23", "close": 476.26, "volume": 995411.0}, {"date": "2023-02-24", "close": 470.91, "volume": 629295.0}, {"date": "2023-02-27", "close": 470.07, "volume": 681547.0}, {"date": "2023-02-28", "close": 464.11, "volume": 764469.0}, {"date": "2023-03-01", "close": 462.55, "volume": 588850.0}, {"date": "2023-03-02", "close": 468.27, "volume": 549323.0}, {"date": "2023-03-03", "close": 467.38, "volume": 726868.0}, {"date": "2023-03-06", "close": 470.22, "volume": 761274.0}, {"date": "2023-03-07", "close": 472.2, "volume": 923283.0}, {"date": "2023-03-08", "close": 465.25, "volume": 1089050.0}, {"date": "2023-03-09", "close": 459.04, "volume": 834940.0}, {"date": "2023-03-10", "close": 459.78, "volume": 772293.0}, {"date": "2023-03-13", "close": 457.74, "volume": 1237246.0}, {"date": "2023-03-14", "close": 453.66, "volume": 1782986.0}, {"date": "2023-03-15", "close": 448.9, "volume": 1513271.0}, {"date": "2023-03-16", "close": 450.15, "volume": 1080595.0}, {"date": "2023-03-17", "close": 443.6, "volume": 1599300.0}, {"date": "2023-03-20", "close": 449.26, "volume": 662434.0}, {"date": "2023-03-21", "close": 449.98, "volume": 680128.0}, {"date": "2023-03-22", "close": 443.6, "volume": 726223.0}, {"date": "2023-03-23", "close": 444.44, "volume": 1123898.0}, {"date": "2023-03-24", "close": 455.25, "volume": 1006400.0}, {"date": "2023-03-27", "close": 458.25, "volume": 626760.0}, {"date": "2023-03-28", "close": 459.0, "volume": 476830.0}, {"date": "2023-03-29", "close": 461.57, "volume": 584223.0}, {"date": "2023-03-30", "close": 460.98, "volume": 541518.0}, {"date": "2023-03-31", "close": 461.72, "volume": 640613.0}, {"date": "2023-04-03", "close": 469.19, "volume": 577564.0}, {"date": "2023-04-04", "close": 468.1, "volume": 495274.0}, {"date": "2023-04-05", "close": 470.91, "volume": 707031.0}, {"date": "2023-04-06", "close": 470.39, "volume": 575862.0}, {"date": "2023-04-10", "close": 476.54, "volume": 594820.0}, {"date": "2023-04-11", "close": 468.27, "volume": 657095.0}, {"date": "2023-04-12", "close": 472.77, "volume": 574938.0}, {"date": "2023-04-13", "close": 474.16, "volume": 540005.0}, {"date": "2023-04-14", "close": 472.57, "volume": 501938.0}, {"date": "2023-04-17", "close": 474.79, "volume": 598425.0}, {"date": "2023-04-18", "close": 479.47, "volume": 756224.0}, {"date": "2023-04-19", "close": 477.07, "volume": 482811.0}, {"date": "2023-04-20", "close": 474.18, "volume": 511686.0}, {"date": "2023-04-21", "close": 471.99, "volume": 1519458.0}, {"date": "2023-04-24", "close": 470.92, "volume": 593594.0}, {"date": "2023-04-25", "close": 465.47, "volume": 691418.0}, {"date": "2023-04-26", "close": 449.09, "volume": 1413000.0}, {"date": "2023-04-27", "close": 457.68, "volume": 1370998.0}, {"date": "2023-04-28", "close": 461.27, "volume": 708800.0}, {"date": "2023-05-01", "close": 462.72, "volume": 630312.0}, {"date": "2023-05-02", "close": 448.81, "volume": 770369.0}, {"date": "2023-05-03", "close": 443.71, "volume": 520165.0}, {"date": "2023-05-04", "close": 442.23, "volume": 645682.0}, {"date": "2023-05-05", "close": 446.81, "volume": 474749.0}, {"date": "2023-05-08", "close": 442.24, "volume": 418159.0}, {"date": "2023-05-09", "close": 442.31, "volume": 462234.0}, {"date": "2023-05-10", "close": 443.03, "volume": 559606.0}, {"date": "2023-05-11", "close": 435.85, "volume": 699017.0}, {"date": "2023-05-12", "close": 438.76, "volume": 749498.0}, {"date": "2023-05-15", "close": 439.37, "volume": 491027.0}, {"date": "2023-05-16", "close": 435.63, "volume": 448897.0}, {"date": "2023-05-17", "close": 447.34, "volume": 758396.0}, {"date": "2023-05-18", "close": 443.6, "volume": 518619.0}, {"date": "2023-05-19", "close": 443.31, "volume": 463787.0}, {"date": "2023-05-22", "close": 443.07, "volume": 508740.0}, {"date": "2023-05-23", "close": 443.03, "volume": 578496.0}, {"date": "2023-05-24", "close": 441.44, "volume": 664637.0}, {"date": "2023-05-25", "close": 433.51, "volume": 910608.0}, {"date": "2023-05-26", "close": 438.32, "volume": 865024.0}, {"date": "2023-05-30", "close": 438.16, "volume": 875989.0}, {"date": "2023-05-31", "close": 435.49, "volume": 1500830.0}, {"date": "2023-06-01", "close": 438.51, "volume": 792525.0}, {"date": "2023-06-02", "close": 443.83, "volume": 1025126.0}, {"date": "2023-06-05", "close": 445.55, "volume": 843954.0}, {"date": "2023-06-06", "close": 448.1, "volume": 696060.0}, {"date": "2023-06-07", "close": 453.35, "volume": 814339.0}, {"date": "2023-06-08", "close": 455.47, "volume": 630336.0}, {"date": "2023-06-09", "close": 454.26, "volume": 640865.0}, {"date": "2023-06-12", "close": 453.51, "volume": 781848.0}, {"date": "2023-06-13", "close": 451.15, "volume": 609852.0}, {"date": "2023-06-14", "close": 447.9, "volume": 510179.0}, {"date": "2023-06-15", "close": 452.87, "volume": 544560.0}, {"date": "2023-06-16", "close": 458.35, "volume": 1179077.0}, {"date": "2023-06-20", "close": 454.34, "volume": 510337.0}, {"date": "2023-06-21", "close": 462.47, "volume": 495389.0}, {"date": "2023-06-22", "close": 458.06, "volume": 454399.0}, {"date": "2023-06-23", "close": 454.05, "volume": 554957.0}, {"date": "2023-06-26", "close": 448.02, "volume": 744249.0}, {"date": "2023-06-27", "close": 448.44, "volume": 535160.0}, {"date": "2023-06-28", "close": 442.66, "volume": 618912.0}, {"date": "2023-06-29", "close": 451.22, "volume": 531168.0}, {"date": "2023-06-30", "close": 455.8, "volume": 766990.0}, {"date": "2023-07-03", "close": 458.16, "volume": 239579.0}, {"date": "2023-07-05", "close": 459.05, "volume": 369275.0}, {"date": "2023-07-06", "close": 455.98, "volume": 673827.0}, {"date": "2023-07-07", "close": 452.45, "volume": 577477.0}, {"date": "2023-07-10", "close": 452.59, "volume": 494670.0}, {"date": "2023-07-11", "close": 460.75, "volume": 688164.0}, {"date": "2023-07-12", "close": 453.35, "volume": 691073.0}, {"date": "2023-07-13", "close": 457.03, "volume": 552821.0}, {"date": "2023-07-14", "close": 450.64, "volume": 604307.0}, {"date": "2023-07-17", "close": 454.24, "volume": 861496.0}, {"date": "2023-07-18", "close": 442.68, "volume": 1263136.0}, {"date": "2023-07-19", "close": 442.28, "volume": 933713.0}, {"date": "2023-07-20", "close": 454.36, "volume": 978240.0}, {"date": "2023-07-21", "close": 453.42, "volume": 593349.0}, {"date": "2023-07-24", "close": 452.21, "volume": 551465.0}, {"date": "2023-07-25", "close": 457.19, "volume": 846299.0}, {"date": "2023-07-26", "close": 457.16, "volume": 896234.0}, {"date": "2023-07-27", "close": 445.31, "volume": 1719839.0}, {"date": "2023-07-28", "close": 449.68, "volume": 1127039.0}, {"date": "2023-07-31", "close": 445.0, "volume": 1031050.0}, {"date": "2023-08-01", "close": 448.15, "volume": 576746.0}, {"date": "2023-08-02", "close": 447.47, "volume": 830741.0}, {"date": "2023-08-03", "close": 442.61, "volume": 758514.0}, {"date": "2023-08-04", "close": 438.54, "volume": 583999.0}, {"date": "2023-08-07", "close": 436.66, "volume": 1289313.0}, {"date": "2023-08-08", "close": 432.9, "volume": 664791.0}, {"date": "2023-08-09", "close": 435.55, "volume": 1547885.0}, {"date": "2023-08-10", "close": 430.27, "volume": 800632.0}, {"date": "2023-08-11", "close": 431.05, "volume": 734040.0}, {"date": "2023-08-14", "close": 429.45, "volume": 516709.0}, {"date": "2023-08-15", "close": 423.17, "volume": 583671.0}, {"date": "2023-08-16", "close": 427.29, "volume": 518162.0}, {"date": "2023-08-17", "close": 429.17, "volume": 576201.0}, {"date": "2023-08-18", "close": 430.17, "volume": 716439.0}, {"date": "2023-08-21", "close": 433.69, "volume": 542468.0}, {"date": "2023-08-22", "close": 437.73, "volume": 598001.0}, {"date": "2023-08-23", "close": 434.52, "volume": 558696.0}, {"date": "2023-08-24", "close": 432.18, "volume": 518370.0}, {"date": "2023-08-25", "close": 429.56, "volume": 436488.0}, {"date": "2023-08-28", "close": 431.15, "volume": 505283.0}, {"date": "2023-08-29", "close": 430.06, "volume": 541185.0}, {"date": "2023-08-30", "close": 434.8, "volume": 478673.0}, {"date": "2023-08-31", "close": 433.09, "volume": 503615.0}, {"date": "2023-09-01", "close": 435.62, "volume": 423860.0}, {"date": "2023-09-05", "close": 431.08, "volume": 470436.0}, {"date": "2023-09-06", "close": 423.64, "volume": 602486.0}, {"date": "2023-09-07", "close": 430.99, "volume": 718522.0}, {"date": "2023-09-08", "close": 422.72, "volume": 768088.0}, {"date": "2023-09-11", "close": 425.0, "volume": 843302.0}, {"date": "2023-09-12", "close": 424.08, "volume": 581611.0}, {"date": "2023-09-13", "close": 426.31, "volume": 472651.0}, {"date": "2023-09-14", "close": 432.32, "volume": 543963.0}, {"date": "2023-09-15", "close": 433.49, "volume": 1034233.0}, {"date": "2023-09-18", "close": 440.52, "volume": 692746.0}, {"date": "2023-09-19", "close": 435.97, "volume": 597532.0}, {"date": "2023-09-20", "close": 440.18, "volume": 432686.0}, {"date": "2023-09-21", "close": 437.11, "volume": 768104.0}, {"date": "2023-09-22", "close": 424.9, "volume": 850477.0}, {"date": "2023-09-25", "close": 425.57, "volume": 676647.0}, {"date": "2023-09-26", "close": 426.58, "volume": 617463.0}, {"date": "2023-09-27", "close": 437.24, "volume": 987056.0}, {"date": "2023-09-28", "close": 439.5, "volume": 997397.0}, {"date": "2023-09-29", "close": 440.19, "volume": 790137.0}, {"date": "2023-10-02", "close": 442.22, "volume": 889353.0}, {"date": "2023-10-03", "close": 434.31, "volume": 844538.0}, {"date": "2023-10-04", "close": 422.29, "volume": 900180.0}, {"date": "2023-10-05", "close": 420.07, "volume": 792117.0}, {"date": "2023-10-06", "close": 423.24, "volume": 947747.0}, {"date": "2023-10-09", "close": 471.61, "volume": 2864339.0}, {"date": "2023-10-10", "close": 465.12, "volume": 1383621.0}, {"date": "2023-10-11", "close": 473.37, "volume": 865807.0}, {"date": "2023-10-12", "close": 477.31, "volume": 1084448.0}, {"date": "2023-10-13", "close": 490.15, "volume": 1465367.0}, {"date": "2023-10-16", "close": 489.07, "volume": 959993.0}, {"date": "2023-10-17", "close": 489.0, "volume": 1175488.0}, {"date": "2023-10-18", "close": 490.76, "volume": 740177.0}, {"date": "2023-10-19", "close": 489.94, "volume": 671954.0}, {"date": "2023-10-20", "close": 485.7, "volume": 920383.0}, {"date": "2023-10-23", "close": 480.6, "volume": 802024.0}, {"date": "2023-10-24", "close": 478.44, "volume": 771937.0}, {"date": "2023-10-25", "close": 483.26, "volume": 1062055.0}, {"date": "2023-10-26", "close": 477.78, "volume": 1545694.0}, {"date": "2023-10-27", "close": 473.07, "volume": 805731.0}, {"date": "2023-10-30", "close": 468.68, "volume": 1032670.0}, {"date": "2023-10-31", "close": 471.43, "volume": 1089651.0}, {"date": "2023-11-01", "close": 468.26, "volume": 841141.0}, {"date": "2023-11-02", "close": 475.77, "volume": 1353393.0}, {"date": "2023-11-03", "close": 470.58, "volume": 785829.0}, {"date": "2023-11-06", "close": 471.0, "volume": 636803.0}, {"date": "2023-11-07", "close": 467.7, "volume": 1009749.0}, {"date": "2023-11-08", "close": 460.48, "volume": 952858.0}, {"date": "2023-11-09", "close": 461.09, "volume": 971391.0}, {"date": "2023-11-10", "close": 463.27, "volume": 758545.0}, {"date": "2023-11-13", "close": 464.38, "volume": 1020334.0}, {"date": "2023-11-14", "close": 466.83, "volume": 1064848.0}, {"date": "2023-11-15", "close": 464.99, "volume": 649583.0}, {"date": "2023-11-16", "close": 463.88, "volume": 429884.0}, {"date": "2023-11-17", "close": 464.17, "volume": 519874.0}, {"date": "2023-11-20", "close": 465.82, "volume": 594175.0}, {"date": "2023-11-21", "close": 471.07, "volume": 448961.0}, {"date": "2023-11-22", "close": 471.45, "volume": 589909.0}, {"date": "2023-11-24", "close": 471.52, "volume": 191235.0}, {"date": "2023-11-27", "close": 468.39, "volume": 482282.0}, {"date": "2023-11-28", "close": 470.08, "volume": 550530.0}, {"date": "2023-11-29", "close": 467.41, "volume": 554503.0}, {"date": "2023-11-30", "close": 475.16, "volume": 701255.0}, {"date": "2023-12-01", "close": 479.84, "volume": 696188.0}, {"date": "2023-12-04", "close": 480.33, "volume": 1079102.0}, {"date": "2023-12-05", "close": 476.61, "volume": 637020.0}, {"date": "2023-12-06", "close": 480.29, "volume": 446461.0}, {"date": "2023-12-07", "close": 477.48, "volume": 530513.0}, {"date": "2023-12-08", "close": 476.25, "volume": 411324.0}, {"date": "2023-12-11", "close": 478.76, "volume": 429348.0}, {"date": "2023-12-12", "close": 479.25, "volume": 379413.0}, {"date": "2023-12-13", "close": 485.01, "volume": 778318.0}, {"date": "2023-12-14", "close": 463.66, "volume": 1205481.0}, {"date": "2023-12-15", "close": 461.05, "volume": 1746553.0}, {"date": "2023-12-18", "close": 465.42, "volume": 757955.0}, {"date": "2023-12-19", "close": 464.16, "volume": 600063.0}, {"date": "2023-12-20", "close": 457.16, "volume": 598454.0}, {"date": "2023-12-21", "close": 459.22, "volume": 484021.0}, {"date": "2023-12-22", "close": 463.13, "volume": 362295.0}, {"date": "2023-12-26", "close": 464.5, "volume": 419959.0}, {"date": "2023-12-27", "close": 464.22, "volume": 378382.0}, {"date": "2023-12-28", "close": 465.68, "volume": 387689.0}, {"date": "2023-12-29", "close": 468.14, "volume": 403460.0}, {"date": "2024-01-02", "close": 470.09, "volume": 742526.0}, {"date": "2024-01-03", "close": 474.88, "volume": 773573.0}, {"date": "2024-01-04", "close": 471.73, "volume": 791720.0}, {"date": "2024-01-05", "close": 469.89, "volume": 511544.0}, {"date": "2024-01-08", "close": 475.26, "volume": 658961.0}, {"date": "2024-01-09", "close": 472.23, "volume": 617523.0}, {"date": "2024-01-10", "close": 471.95, "volume": 499277.0}, {"date": "2024-01-11", "close": 467.34, "volume": 544619.0}, {"date": "2024-01-12", "close": 481.08, "volume": 701359.0}, {"date": "2024-01-16", "close": 477.9, "volume": 734619.0}, {"date": "2024-01-17", "close": 473.88, "volume": 612218.0}, {"date": "2024-01-18", "close": 474.63, "volume": 875832.0}, {"date": "2024-01-19", "close": 470.48, "volume": 1369200.0}, {"date": "2024-01-22", "close": 466.62, "volume": 871234.0}, {"date": "2024-01-23", "close": 467.92, "volume": 1083846.0}, {"date": "2024-01-24", "close": 463.92, "volume": 1194765.0}, {"date": "2024-01-25", "close": 434.55, "volume": 2293245.0}, {"date": "2024-01-26", "close": 437.96, "volume": 1147626.0}, {"date": "2024-01-29", "close": 438.31, "volume": 857137.0}, {"date": "2024-01-30", "close": 443.5, "volume": 2324819.0}, {"date": "2024-01-31", "close": 446.76, "volume": 3213837.0}, {"date": "2024-02-01", "close": 446.22, "volume": 2179403.0}, {"date": "2024-02-02", "close": 446.58, "volume": 1616606.0}, {"date": "2024-02-05", "close": 442.28, "volume": 1656039.0}, {"date": "2024-02-06", "close": 448.17, "volume": 587889.0}, {"date": "2024-02-07", "close": 453.9, "volume": 748257.0}, {"date": "2024-02-08", "close": 451.22, "volume": 527816.0}, {"date": "2024-02-09", "close": 454.92, "volume": 906752.0}, {"date": "2024-02-12", "close": 451.47, "volume": 723449.0}, {"date": "2024-02-13", "close": 446.17, "volume": 1020165.0}, {"date": "2024-02-14", "close": 446.37, "volume": 1002245.0}, {"date": "2024-02-15", "close": 450.0, "volume": 974710.0}, {"date": "2024-02-16", "close": 450.96, "volume": 1016425.0}, {"date": "2024-02-20", "close": 453.91, "volume": 1367775.0}, {"date": "2024-02-21", "close": 460.0, "volume": 1284686.0}, {"date": "2024-02-22", "close": 457.05, "volume": 1801373.0}, {"date": "2024-02-23", "close": 461.1, "volume": 574672.0}, {"date": "2024-02-26", "close": 459.34, "volume": 618601.0}, {"date": "2024-02-27", "close": 458.36, "volume": 421081.0}, {"date": "2024-02-28", "close": 458.95, "volume": 534692.0}, {"date": "2024-02-29", "close": 461.02, "volume": 927199.0}, {"date": "2024-03-01", "close": 454.9, "volume": 1272613.0}, {"date": "2024-03-04", "close": 460.08, "volume": 692838.0}, {"date": "2024-03-05", "close": 458.26, "volume": 1250601.0}, {"date": "2024-03-06", "close": 461.07, "volume": 546179.0}, {"date": "2024-03-07", "close": 456.4, "volume": 796373.0}, {"date": "2024-03-08", "close": 459.5, "volume": 475584.0}, {"date": "2024-03-11", "close": 459.25, "volume": 552494.0}, {"date": "2024-03-12", "close": 458.84, "volume": 1213627.0}, {"date": "2024-03-13", "close": 458.23, "volume": 698532.0}, {"date": "2024-03-14", "close": 460.86, "volume": 669882.0}, {"date": "2024-03-15", "close": 461.75, "volume": 1000053.0}, {"date": "2024-03-18", "close": 462.39, "volume": 540801.0}, {"date": "2024-03-19", "close": 467.48, "volume": 726841.0}, {"date": "2024-03-20", "close": 470.75, "volume": 617300.0}, {"date": "2024-03-21", "close": 467.49, "volume": 798061.0}, {"date": "2024-03-22", "close": 468.75, "volume": 615412.0}, {"date": "2024-03-25", "close": 469.32, "volume": 447012.0}, {"date": "2024-03-26", "close": 469.91, "volume": 503957.0}, {"date": "2024-03-27", "close": 477.36, "volume": 823088.0}, {"date": "2024-03-28", "close": 478.66, "volume": 632461.0}, {"date": "2024-04-01", "close": 471.35, "volume": 794737.0}, {"date": "2024-04-02", "close": 466.36, "volume": 801674.0}, {"date": "2024-04-03", "close": 457.01, "volume": 1271663.0}, {"date": "2024-04-04", "close": 459.48, "volume": 2219357.0}, {"date": "2024-04-05", "close": 454.5, "volume": 1533817.0}, {"date": "2024-04-08", "close": 456.36, "volume": 1509680.0}, {"date": "2024-04-09", "close": 454.66, "volume": 855424.0}, {"date": "2024-04-10", "close": 457.91, "volume": 983054.0}, {"date": "2024-04-11", "close": 457.83, "volume": 692836.0}, {"date": "2024-04-12", "close": 456.11, "volume": 1045967.0}, {"date": "2024-04-15", "close": 451.29, "volume": 2007756.0}, {"date": "2024-04-16", "close": 450.35, "volume": 953356.0}, {"date": "2024-04-17", "close": 452.05, "volume": 818188.0}, {"date": "2024-04-18", "close": 452.5, "volume": 846252.0}, {"date": "2024-04-19", "close": 462.58, "volume": 1213952.0}, {"date": "2024-04-22", "close": 470.98, "volume": 1006341.0}, {"date": "2024-04-23", "close": 474.68, "volume": 1365417.0}, {"date": "2024-04-24", "close": 474.57, "volume": 1124259.0}, {"date": "2024-04-25", "close": 488.06, "volume": 1365354.0}, {"date": "2024-04-26", "close": 480.45, "volume": 1371947.0}, {"date": "2024-04-29", "close": 486.22, "volume": 753660.0}, {"date": "2024-04-30", "close": 485.03, "volume": 908975.0}, {"date": "2024-05-01", "close": 486.37, "volume": 1157284.0}, {"date": "2024-05-02", "close": 475.0, "volume": 1372953.0}, {"date": "2024-05-03", "close": 469.09, "volume": 1443462.0}, {"date": "2024-05-06", "close": 468.86, "volume": 862320.0}, {"date": "2024-05-07", "close": 473.75, "volume": 734316.0}, {"date": "2024-05-08", "close": 471.61, "volume": 866622.0}, {"date": "2024-05-09", "close": 473.43, "volume": 868961.0}, {"date": "2024-05-10", "close": 474.8, "volume": 579024.0}, {"date": "2024-05-13", "close": 476.65, "volume": 507088.0}, {"date": "2024-05-14", "close": 474.07, "volume": 505807.0}, {"date": "2024-05-15", "close": 469.65, "volume": 682330.0}, {"date": "2024-05-16", "close": 470.69, "volume": 842408.0}, {"date": "2024-05-17", "close": 470.22, "volume": 966743.0}, {"date": "2024-05-20", "close": 468.94, "volume": 689391.0}, {"date": "2024-05-21", "close": 471.9, "volume": 579642.0}, {"date": "2024-05-22", "close": 474.69, "volume": 556380.0}, {"date": "2024-05-23", "close": 467.21, "volume": 947079.0}, {"date": "2024-05-24", "close": 466.43, "volume": 420855.0}, {"date": "2024-05-28", "close": 455.5, "volume": 848468.0}, {"date": "2024-05-29", "close": 446.39, "volume": 1340834.0}, {"date": "2024-05-30", "close": 446.52, "volume": 1256961.0}, {"date": "2024-05-31", "close": 450.77, "volume": 2867163.0}, {"date": "2024-06-03", "close": 449.33, "volume": 1085656.0}, {"date": "2024-06-04", "close": 448.39, "volume": 530701.0}, {"date": "2024-06-05", "close": 442.37, "volume": 993902.0}, {"date": "2024-06-06", "close": 444.78, "volume": 673554.0}, {"date": "2024-06-07", "close": 440.04, "volume": 716688.0}, {"date": "2024-06-10", "close": 435.77, "volume": 1013997.0}, {"date": "2024-06-11", "close": 429.82, "volume": 1385091.0}, {"date": "2024-06-12", "close": 427.15, "volume": 1326191.0}, {"date": "2024-06-13", "close": 423.42, "volume": 1393804.0}, {"date": "2024-06-14", "close": 424.09, "volume": 1085612.0}, {"date": "2024-06-17", "close": 429.78, "volume": 1033523.0}, {"date": "2024-06-18", "close": 425.83, "volume": 963090.0}, {"date": "2024-06-20", "close": 434.48, "volume": 863827.0}, {"date": "2024-06-21", "close": 432.09, "volume": 1889011.0}, {"date": "2024-06-24", "close": 430.67, "volume": 1077528.0}, {"date": "2024-06-25", "close": 428.48, "volume": 724367.0}, {"date": "2024-06-26", "close": 431.49, "volume": 779469.0}, {"date": "2024-06-27", "close": 434.91, "volume": 981633.0}, {"date": "2024-06-28", "close": 435.95, "volume": 1103091.0}, {"date": "2024-07-01", "close": 435.0, "volume": 719103.0}, {"date": "2024-07-02", "close": 437.37, "volume": 504040.0}, {"date": "2024-07-03", "close": 437.09, "volume": 303984.0}, {"date": "2024-07-05", "close": 434.73, "volume": 436706.0}, {"date": "2024-07-08", "close": 430.25, "volume": 728019.0}, {"date": "2024-07-09", "close": 423.73, "volume": 910409.0}, {"date": "2024-07-10", "close": 426.24, "volume": 717706.0}, {"date": "2024-07-11", "close": 432.02, "volume": 761214.0}, {"date": "2024-07-12", "close": 432.24, "volume": 692103.0}, {"date": "2024-07-15", "close": 431.92, "volume": 624407.0}, {"date": "2024-07-16", "close": 435.16, "volume": 641320.0}, {"date": "2024-07-17", "close": 440.17, "volume": 1140202.0}, {"date": "2024-07-18", "close": 439.61, "volume": 891221.0}, {"date": "2024-07-19", "close": 437.94, "volume": 720019.0}, {"date": "2024-07-22", "close": 438.1, "volume": 790727.0}, {"date": "2024-07-23", "close": 442.3, "volume": 681265.0}, {"date": "2024-07-24", "close": 442.12, "volume": 1301242.0}, {"date": "2024-07-25", "close": 470.57, "volume": 2050784.0}, {"date": "2024-07-26", "close": 480.3, "volume": 1164624.0}, {"date": "2024-07-29", "close": 477.29, "volume": 877422.0}, {"date": "2024-07-30", "close": 486.73, "volume": 745118.0}, {"date": "2024-07-31", "close": 484.32, "volume": 1454434.0}, {"date": "2024-08-01", "close": 493.36, "volume": 997831.0}, {"date": "2024-08-02", "close": 494.55, "volume": 1045802.0}, {"date": "2024-08-05", "close": 492.63, "volume": 967467.0}, {"date": "2024-08-06", "close": 486.53, "volume": 741621.0}, {"date": "2024-08-07", "close": 489.75, "volume": 739967.0}, {"date": "2024-08-08", "close": 491.32, "volume": 544388.0}, {"date": "2024-08-09", "close": 494.34, "volume": 519172.0}, {"date": "2024-08-12", "close": 501.66, "volume": 922796.0}, {"date": "2024-08-13", "close": 502.38, "volume": 780962.0}, {"date": "2024-08-14", "close": 505.0, "volume": 720133.0}, {"date": "2024-08-15", "close": 503.7, "volume": 611761.0}, {"date": "2024-08-16", "close": 506.66, "volume": 580332.0}, {"date": "2024-08-19", "close": 504.87, "volume": 344265.0}, {"date": "2024-08-20", "close": 508.04, "volume": 452948.0}, {"date": "2024-08-21", "close": 506.86, "volume": 527255.0}, {"date": "2024-08-22", "close": 509.63, "volume": 500873.0}, {"date": "2024-08-23", "close": 509.34, "volume": 555059.0}, {"date": "2024-08-26", "close": 512.0, "volume": 515215.0}, {"date": "2024-08-27", "close": 512.44, "volume": 433961.0}, {"date": "2024-08-28", "close": 513.56, "volume": 638763.0}, {"date": "2024-08-29", "close": 519.35, "volume": 509560.0}, {"date": "2024-08-30", "close": 523.21, "volume": 712851.0}, {"date": "2024-09-03", "close": 522.69, "volume": 810744.0}, {"date": "2024-09-04", "close": 523.68, "volume": 580085.0}, {"date": "2024-09-05", "close": 519.39, "volume": 384348.0}, {"date": "2024-09-06", "close": 515.0, "volume": 535692.0}, {"date": "2024-09-09", "close": 524.21, "volume": 642061.0}, {"date": "2024-09-10", "close": 519.97, "volume": 561552.0}, {"date": "2024-09-11", "close": 515.93, "volume": 650279.0}, {"date": "2024-09-12", "close": 518.54, "volume": 473592.0}, {"date": "2024-09-13", "close": 519.78, "volume": 292828.0}, {"date": "2024-09-16", "close": 521.27, "volume": 338525.0}, {"date": "2024-09-17", "close": 520.75, "volume": 423048.0}, {"date": "2024-09-18", "close": 521.63, "volume": 532791.0}, {"date": "2024-09-19", "close": 522.26, "volume": 468507.0}, {"date": "2024-09-20", "close": 525.13, "volume": 1330363.0}, {"date": "2024-09-23", "close": 533.14, "volume": 524045.0}, {"date": "2024-09-24", "close": 529.86, "volume": 528096.0}, {"date": "2024-09-25", "close": 528.11, "volume": 437258.0}, {"date": "2024-09-26", "close": 524.31, "volume": 426076.0}, {"date": "2024-09-27", "close": 526.79, "volume": 528782.0}, {"date": "2024-09-30", "close": 528.07, "volume": 957185.0}, {"date": "2024-10-01", "close": 543.88, "volume": 1200760.0}, {"date": "2024-10-02", "close": 538.87, "volume": 691043.0}, {"date": "2024-10-03", "close": 537.58, "volume": 443737.0}, {"date": "2024-10-04", "close": 536.74, "volume": 393951.0}, {"date": "2024-10-07", "close": 533.97, "volume": 436202.0}, {"date": "2024-10-08", "close": 532.65, "volume": 422542.0}, {"date": "2024-10-09", "close": 532.23, "volume": 428542.0}, {"date": "2024-10-10", "close": 527.09, "volume": 372883.0}, {"date": "2024-10-11", "close": 528.7, "volume": 325156.0}, {"date": "2024-10-14", "close": 534.07, "volume": 334134.0}, {"date": "2024-10-15", "close": 526.93, "volume": 710690.0}, {"date": "2024-10-16", "close": 531.43, "volume": 541216.0}, {"date": "2024-10-17", "close": 527.97, "volume": 909233.0}, {"date": "2024-10-18", "close": 530.79, "volume": 1245937.0}, {"date": "2024-10-21", "close": 529.65, "volume": 579743.0}, {"date": "2024-10-22", "close": 520.2, "volume": 677435.0}, {"date": "2024-10-23", "close": 516.4, "volume": 919711.0}, {"date": "2024-10-24", "close": 523.68, "volume": 1310520.0}, {"date": "2024-10-25", "close": 519.35, "volume": 516098.0}, {"date": "2024-10-28", "close": 512.15, "volume": 680701.0}, {"date": "2024-10-29", "close": 504.05, "volume": 582072.0}, {"date": "2024-10-30", "close": 505.34, "volume": 799181.0}, {"date": "2024-10-31", "close": 509.02, "volume": 908242.0}, {"date": "2024-11-01", "close": 506.95, "volume": 497886.0}, {"date": "2024-11-04", "close": 507.44, "volume": 455730.0}, {"date": "2024-11-05", "close": 512.9, "volume": 695563.0}, {"date": "2024-11-06", "close": 523.14, "volume": 965807.0}, {"date": "2024-11-07", "close": 520.58, "volume": 671768.0}, {"date": "2024-11-08", "close": 528.99, "volume": 495835.0}, {"date": "2024-11-11", "close": 533.7, "volume": 538462.0}, {"date": "2024-11-12", "close": 531.39, "volume": 650229.0}, {"date": "2024-11-13", "close": 520.42, "volume": 773461.0}, {"date": "2024-11-14", "close": 500.34, "volume": 1187626.0}, {"date": "2024-11-15", "close": 493.99, "volume": 1428579.0}, {"date": "2024-11-18", "close": 488.68, "volume": 876011.0}, {"date": "2024-11-19", "close": 491.02, "volume": 795309.0}, {"date": "2024-11-20", "close": 491.98, "volume": 533501.0}, {"date": "2024-11-21", "close": 496.41, "volume": 609791.0}, {"date": "2024-11-22", "close": 496.87, "volume": 507535.0}, {"date": "2024-11-25", "close": 485.27, "volume": 1805930.0}, {"date": "2024-11-26", "close": 488.43, "volume": 849287.0}, {"date": "2024-11-27", "close": 489.08, "volume": 583432.0}, {"date": "2024-11-29", "close": 489.65, "volume": 336736.0}, {"date": "2024-12-02", "close": 484.75, "volume": 479605.0}, {"date": "2024-12-03", "close": 485.21, "volume": 683900.0}, {"date": "2024-12-04", "close": 486.62, "volume": 804726.0}, {"date": "2024-12-05", "close": 479.57, "volume": 932686.0}, {"date": "2024-12-06", "close": 473.65, "volume": 915772.0}, {"date": "2024-12-09", "close": 479.17, "volume": 930263.0}, {"date": "2024-12-10", "close": 480.18, "volume": 789633.0}, {"date": "2024-12-11", "close": 475.62, "volume": 1058530.0}, {"date": "2024-12-12", "close": 481.51, "volume": 1317362.0}, {"date": "2024-12-13", "close": 480.0, "volume": 699634.0}, {"date": "2024-12-16", "close": 482.6, "volume": 859441.0}, {"date": "2024-12-17", "close": 480.29, "volume": 747294.0}, {"date": "2024-12-18", "close": 467.66, "volume": 839191.0}, {"date": "2024-12-19", "close": 467.13, "volume": 730309.0}, {"date": "2024-12-20", "close": 469.54, "volume": 1283886.0}, {"date": "2024-12-23", "close": 467.2, "volume": 581858.0}, {"date": "2024-12-24", "close": 471.09, "volume": 235079.0}, {"date": "2024-12-26", "close": 472.23, "volume": 294709.0}, {"date": "2024-12-27", "close": 471.35, "volume": 376022.0}, {"date": "2024-12-30", "close": 466.52, "volume": 440216.0}, {"date": "2024-12-31", "close": 469.29, "volume": 439907.0}, {"date": "2025-01-02", "close": 468.01, "volume": 598346.0}, {"date": "2025-01-03", "close": 467.82, "volume": 624523.0}, {"date": "2025-01-06", "close": 455.14, "volume": 873418.0}, {"date": "2025-01-07", "close": 452.39, "volume": 1100021.0}, {"date": "2025-01-08", "close": 462.21, "volume": 746599.0}, {"date": "2025-01-10", "close": 458.69, "volume": 626425.0}, {"date": "2025-01-13", "close": 472.38, "volume": 964536.0}, {"date": "2025-01-14", "close": 475.5, "volume": 554115.0}, {"date": "2025-01-15", "close": 472.3, "volume": 646439.0}, {"date": "2025-01-16", "close": 481.19, "volume": 706639.0}, {"date": "2025-01-17", "close": 482.38, "volume": 1091623.0}, {"date": "2025-01-21", "close": 504.45, "volume": 1310320.0}, {"date": "2025-01-22", "close": 502.41, "volume": 1326544.0}, {"date": "2025-01-23", "close": 499.77, "volume": 780191.0}, {"date": "2025-01-24", "close": 497.02, "volume": 556443.0}, {"date": "2025-01-27", "close": 503.23, "volume": 738231.0}, {"date": "2025-01-28", "close": 486.64, "volume": 1036746.0}, {"date": "2025-01-29", "close": 481.54, "volume": 873545.0}, {"date": "2025-01-30", "close": 483.37, "volume": 1468496.0}, {"date": "2025-01-31", "close": 487.27, "volume": 795031.0}, {"date": "2025-02-03", "close": 487.75, "volume": 763381.0}, {"date": "2025-02-04", "close": 482.39, "volume": 525931.0}, {"date": "2025-02-05", "close": 472.34, "volume": 1079969.0}, {"date": "2025-02-06", "close": 466.55, "volume": 789945.0}, {"date": "2025-02-07", "close": 468.58, "volume": 820005.0}, {"date": "2025-02-10", "close": 474.37, "volume": 804829.0}, {"date": "2025-02-11", "close": 473.84, "volume": 539054.0}, {"date": "2025-02-12", "close": 470.86, "volume": 807079.0}, {"date": "2025-02-13", "close": 455.06, "volume": 1245401.0}, {"date": "2025-02-14", "close": 438.9, "volume": 2036150.0}, {"date": "2025-02-18", "close": 441.36, "volume": 1074602.0}, {"date": "2025-02-19", "close": 433.45, "volume": 1784680.0}, {"date": "2025-02-20", "close": 438.11, "volume": 1218926.0}, {"date": "2025-02-21", "close": 447.96, "volume": 1677678.0}, {"date": "2025-02-24", "close": 449.94, "volume": 1507574.0}, {"date": "2025-02-25", "close": 461.01, "volume": 1241318.0}, {"date": "2025-02-26", "close": 454.87, "volume": 738919.0}, {"date": "2025-02-27", "close": 459.97, "volume": 1131008.0}, {"date": "2025-02-28", "close": 461.74, "volume": 901027.0}, {"date": "2025-03-03", "close": 473.41, "volume": 1255892.0}, {"date": "2025-03-04", "close": 463.83, "volume": 1335757.0}, {"date": "2025-03-05", "close": 474.2, "volume": 1188734.0}, {"date": "2025-03-06", "close": 475.2, "volume": 941680.0}, {"date": "2025-03-07", "close": 486.52, "volume": 1027327.0}, {"date": "2025-03-10", "close": 495.45, "volume": 1567057.0}, {"date": "2025-03-11", "close": 494.11, "volume": 1555026.0}, {"date": "2025-03-12", "close": 475.1, "volume": 1136643.0}, {"date": "2025-03-13", "close": 490.59, "volume": 1330620.0}, {"date": "2025-03-14", "close": 484.93, "volume": 1402947.0}, {"date": "2025-03-17", "close": 490.5, "volume": 748298.0}, {"date": "2025-03-18", "close": 489.81, "volume": 620073.0}, {"date": "2025-03-19", "close": 491.52, "volume": 846818.0}, {"date": "2025-03-20", "close": 489.23, "volume": 685626.0}, {"date": "2025-03-21", "close": 490.72, "volume": 2084847.0}, {"date": "2025-03-24", "close": 495.08, "volume": 626701.0}, {"date": "2025-03-25", "close": 506.62, "volume": 991509.0}, {"date": "2025-03-26", "close": 507.14, "volume": 821127.0}, {"date": "2025-03-27", "close": 513.82, "volume": 928995.0}, {"date": "2025-03-28", "close": 512.19, "volume": 730609.0}, {"date": "2025-03-31", "close": 512.01, "volume": 981890.0}, {"date": "2025-04-01", "close": 513.1, "volume": 710782.0}, {"date": "2025-04-02", "close": 512.18, "volume": 750845.0}, {"date": "2025-04-03", "close": 515.17, "volume": 1056006.0}, {"date": "2025-04-04", "close": 485.52, "volume": 1692564.0}, {"date": "2025-04-07", "close": 481.57, "volume": 1967372.0}, {"date": "2025-04-08", "close": 491.97, "volume": 1226373.0}, {"date": "2025-04-09", "close": 512.3, "volume": 1608385.0}, {"date": "2025-04-10", "close": 516.09, "volume": 1071871.0}, {"date": "2025-04-11", "close": 533.99, "volume": 1179025.0}, {"date": "2025-04-14", "close": 535.82, "volume": 714372.0}, {"date": "2025-04-15", "close": 529.36, "volume": 927069.0}, {"date": "2025-04-16", "close": 537.51, "volume": 1381558.0}, {"date": "2025-04-17", "close": 540.39, "volume": 1102427.0}, {"date": "2025-04-21", "close": 531.33, "volume": 1342948.0}, {"date": "2025-04-22", "close": 464.08, "volume": 4788433.0}, {"date": "2025-04-23", "close": 472.65, "volume": 1929171.0}, {"date": "2025-04-24", "close": 463.07, "volume": 1805297.0}, {"date": "2025-04-25", "close": 473.2, "volume": 1329484.0}, {"date": "2025-04-28", "close": 483.31, "volume": 1817329.0}, {"date": "2025-04-29", "close": 482.1, "volume": 977355.0}, {"date": "2025-04-30", "close": 486.5, "volume": 1312646.0}, {"date": "2025-05-01", "close": 486.67, "volume": 1194027.0}, {"date": "2025-05-02", "close": 491.42, "volume": 1728644.0}, {"date": "2025-05-05", "close": 493.33, "volume": 830409.0}, {"date": "2025-05-06", "close": 487.48, "volume": 655190.0}, {"date": "2025-05-07", "close": 486.04, "volume": 875412.0}, {"date": "2025-05-08", "close": 484.37, "volume": 920966.0}, {"date": "2025-05-09", "close": 482.62, "volume": 639686.0}, {"date": "2025-05-12", "close": 479.16, "volume": 1292098.0}, {"date": "2025-05-13", "close": 470.67, "volume": 883925.0}, {"date": "2025-05-14", "close": 456.3, "volume": 1272823.0}, {"date": "2025-05-15", "close": 469.05, "volume": 1116163.0}, {"date": "2025-05-16", "close": 473.17, "volume": 1148389.0}, {"date": "2025-05-19", "close": 471.12, "volume": 959074.0}, {"date": "2025-05-20", "close": 476.6, "volume": 1001786.0}, {"date": "2025-05-21", "close": 473.9, "volume": 902975.0}, {"date": "2025-05-22", "close": 472.88, "volume": 922364.0}, {"date": "2025-05-23", "close": 471.46, "volume": 679237.0}, {"date": "2025-05-27", "close": 475.47, "volume": 868705.0}, {"date": "2025-05-28", "close": 475.32, "volume": 924352.0}, {"date": "2025-05-29", "close": 479.39, "volume": 864033.0}, {"date": "2025-05-30", "close": 484.77, "volume": 1304485.0}, {"date": "2025-06-02", "close": 483.38, "volume": 765350.0}, {"date": "2025-06-03", "close": 488.22, "volume": 578461.0}, {"date": "2025-06-04", "close": 491.29, "volume": 766889.0}, {"date": "2025-06-05", "close": 488.12, "volume": 634320.0}, {"date": "2025-06-06", "close": 489.41, "volume": 372476.0}, {"date": "2025-06-09", "close": 491.36, "volume": 617716.0}, {"date": "2025-06-10", "close": 488.8, "volume": 535908.0}, {"date": "2025-06-11", "close": 488.46, "volume": 895249.0}, {"date": "2025-06-12", "close": 497.13, "volume": 635177.0}, {"date": "2025-06-13", "close": 516.72, "volume": 1843953.0}, {"date": "2025-06-16", "close": 497.52, "volume": 1168662.0}, {"date": "2025-06-17", "close": 503.97, "volume": 764299.0}, {"date": "2025-06-18", "close": 494.65, "volume": 792680.0}, {"date": "2025-06-20", "close": 497.7, "volume": 916352.0}, {"date": "2025-06-23", "close": 499.67, "volume": 978833.0}, {"date": "2025-06-24", "close": 484.0, "volume": 930618.0}, {"date": "2025-06-25", "close": 486.92, "volume": 724829.0}, {"date": "2025-06-26", "close": 493.66, "volume": 876453.0}, {"date": "2025-06-27", "close": 494.0, "volume": 874362.0}, {"date": "2025-06-30", "close": 499.98, "volume": 644139.0}, {"date": "2025-07-01", "close": 503.53, "volume": 651573.0}, {"date": "2025-07-02", "close": 498.9, "volume": 817524.0}, {"date": "2025-07-03", "close": 504.2, "volume": 381831.0}, {"date": "2025-07-07", "close": 507.92, "volume": 653555.0}, {"date": "2025-07-08", "close": 504.85, "volume": 669571.0}, {"date": "2025-07-09", "close": 507.94, "volume": 608961.0}, {"date": "2025-07-10", "close": 513.87, "volume": 624131.0}, {"date": "2025-07-11", "close": 514.6, "volume": 748973.0}, {"date": "2025-07-14", "close": 521.11, "volume": 790441.0}, {"date": "2025-07-15", "close": 516.82, "volume": 539574.0}, {"date": "2025-07-16", "close": 519.7, "volume": 483661.0}, {"date": "2025-07-17", "close": 523.83, "volume": 621049.0}, {"date": "2025-07-18", "close": 519.04, "volume": 874064.0}, {"date": "2025-07-21", "close": 515.29, "volume": 832867.0}, {"date": "2025-07-22", "close": 563.79, "volume": 2395123.0}, {"date": "2025-07-23", "close": 568.5, "volume": 1251078.0}, {"date": "2025-07-24", "close": 568.48, "volume": 974954.0}, {"date": "2025-07-25", "close": 569.74, "volume": 635756.0}, {"date": "2025-07-28", "close": 568.62, "volume": 679713.0}, {"date": "2025-07-29", "close": 573.22, "volume": 682782.0}, {"date": "2025-07-30", "close": 572.81, "volume": 661769.0}, {"date": "2025-07-31", "close": 576.61, "volume": 850666.0}, {"date": "2025-08-01", "close": 586.44, "volume": 1006502.0}, {"date": "2025-08-04", "close": 589.75, "volume": 970347.0}, {"date": "2025-08-05", "close": 589.95, "volume": 905822.0}, {"date": "2025-08-06", "close": 589.29, "volume": 992555.0}, {"date": "2025-08-07", "close": 587.38, "volume": 626641.0}, {"date": "2025-08-08", "close": 581.11, "volume": 749480.0}, {"date": "2025-08-11", "close": 580.24, "volume": 744795.0}, {"date": "2025-08-12", "close": 580.8, "volume": 643893.0}, {"date": "2025-08-13", "close": 582.09, "volume": 745676.0}, {"date": "2025-08-14", "close": 583.72, "volume": 543334.0}, {"date": "2025-08-15", "close": 583.96, "volume": 667579.0}, {"date": "2025-08-18", "close": 584.82, "volume": 922401.0}, {"date": "2025-08-19", "close": 586.23, "volume": 470841.0}, {"date": "2025-08-20", "close": 592.54, "volume": 610481.0}, {"date": "2025-08-21", "close": 597.21, "volume": 610288.0}, {"date": "2025-08-22", "close": 592.44, "volume": 616735.0}, {"date": "2025-08-25", "close": 586.74, "volume": 478197.0}, {"date": "2025-08-26", "close": 593.02, "volume": 1002304.0}, {"date": "2025-08-27", "close": 586.61, "volume": 679475.0}, {"date": "2025-08-28", "close": 587.9, "volume": 479159.0}, {"date": "2025-08-29", "close": 590.04, "volume": 528588.0}, {"date": "2025-09-02", "close": 589.32, "volume": 635899.0}, {"date": "2025-09-03", "close": 581.01, "volume": 463170.0}, {"date": "2025-09-04", "close": 579.76, "volume": 505548.0}, {"date": "2025-09-05", "close": 580.8, "volume": 633710.0}, {"date": "2025-09-08", "close": 581.9, "volume": 814129.0}, {"date": "2025-09-09", "close": 571.63, "volume": 482591.0}, {"date": "2025-09-10", "close": 579.87, "volume": 547458.0}, {"date": "2025-09-11", "close": 582.95, "volume": 901131.0}, {"date": "2025-09-12", "close": 575.96, "volume": 717913.0}, {"date": "2025-09-15", "close": 574.54, "volume": 804620.0}, {"date": "2025-09-16", "close": 579.36, "volume": 1104597.0}, {"date": "2025-09-17", "close": 577.08, "volume": 790271.0}, {"date": "2025-09-18", "close": 573.75, "volume": 798950.0}, {"date": "2025-09-19", "close": 573.03, "volume": 1478380.0}, {"date": "2025-09-22", "close": 576.15, "volume": 566750.0}, {"date": "2025-09-23", "close": 577.08, "volume": 656281.0}, {"date": "2025-09-24", "close": 586.27, "volume": 784174.0}, {"date": "2025-09-25", "close": 585.77, "volume": 1074102.0}, {"date": "2025-09-26", "close": 594.52, "volume": 511016.0}, {"date": "2025-09-29", "close": 593.99, "volume": 777141.0}, {"date": "2025-09-30", "close": 609.32, "volume": 803097.0}, {"date": "2025-10-01", "close": 605.42, "volume": 558360.0}, {"date": "2025-10-02", "close": 605.01, "volume": 453946.0}, {"date": "2025-10-03", "close": 609.54, "volume": 435952.0}, {"date": "2025-10-06", "close": 618.52, "volume": 540307.0}, {"date": "2025-10-07", "close": 621.63, "volume": 838233.0}, {"date": "2025-10-08", "close": 637.95, "volume": 939163.0}, {"date": "2025-10-09", "close": 635.01, "volume": 1007665.0}, {"date": "2025-10-10", "close": 623.49, "volume": 660101.0}, {"date": "2025-10-13", "close": 618.88, "volume": 452758.0}, {"date": "2025-10-14", "close": 626.93, "volume": 437591.0}, {"date": "2025-10-15", "close": 608.93, "volume": 666900.0}, {"date": "2025-10-16", "close": 598.98, "volume": 781930.0}, {"date": "2025-10-17", "close": 594.5, "volume": 825196.0}, {"date": "2025-10-20", "close": 602.0, "volume": 1084102.0}, {"date": "2025-10-21", "close": 599.35, "volume": 1750875.0}, {"date": "2025-10-22", "close": 596.48, "volume": 1122830.0}, {"date": "2025-10-23", "close": 605.74, "volume": 655583.0}, {"date": "2025-10-24", "close": 605.58, "volume": 564834.0}, {"date": "2025-10-27", "close": 595.95, "volume": 501263.0}, {"date": "2025-10-28", "close": 595.05, "volume": 714928.0}, {"date": "2025-10-29", "close": 584.99, "volume": 723541.0}, {"date": "2025-10-30", "close": 578.6, "volume": 1103098.0}, {"date": "2025-10-31", "close": 583.45, "volume": 840195.0}, {"date": "2025-11-03", "close": 575.41, "volume": 657827.0}, {"date": "2025-11-04", "close": 577.14, "volume": 494370.0}, {"date": "2025-11-05", "close": 570.5, "volume": 535803.0}, {"date": "2025-11-06", "close": 571.96, "volume": 610823.0}, {"date": "2025-11-07", "close": 568.61, "volume": 646062.0}, {"date": "2025-11-10", "close": 562.98, "volume": 1075772.0}, {"date": "2025-11-11", "close": 566.74, "volume": 743405.0}, {"date": "2025-11-12", "close": 558.57, "volume": 669774.0}, {"date": "2025-11-13", "close": 558.0, "volume": 828402.0}, {"date": "2025-11-14", "close": 558.0, "volume": 742576.0}, {"date": "2025-11-17", "close": 563.03, "volume": 913005.0}, {"date": "2025-11-18", "close": 566.76, "volume": 1047053.0}, {"date": "2025-11-19", "close": 565.0, "volume": 665424.0}, {"date": "2025-11-20", "close": 567.35, "volume": 688174.0}, {"date": "2025-11-21", "close": 566.7, "volume": 943949.0}, {"date": "2025-11-24", "close": 565.56, "volume": 731697.0}, {"date": "2025-11-25", "close": 569.42, "volume": 919543.0}, {"date": "2025-11-26", "close": 567.11, "volume": 445835.0}, {"date": "2025-11-28", "close": 572.25, "volume": 421752.0}, {"date": "2025-12-01", "close": 545.51, "volume": 795036.0}, {"date": "2025-12-02", "close": 546.97, "volume": 779359.0}, {"date": "2025-12-03", "close": 553.32, "volume": 889964.0}, {"date": "2025-12-04", "close": 553.0, "volume": 753134.0}, {"date": "2025-12-05", "close": 548.97, "volume": 785551.0}, {"date": "2025-12-08", "close": 553.56, "volume": 706019.0}, {"date": "2025-12-09", "close": 550.63, "volume": 411023.0}, {"date": "2025-12-10", "close": 555.36, "volume": 680045.0}, {"date": "2025-12-11", "close": 560.04, "volume": 618246.0}, {"date": "2025-12-12", "close": 569.76, "volume": 784474.0}, {"date": "2025-12-15", "close": 575.79, "volume": 448889.0}, {"date": "2025-12-16", "close": 568.72, "volume": 488152.0}, {"date": "2025-12-17", "close": 564.19, "volume": 761812.0}, {"date": "2025-12-18", "close": 559.52, "volume": 950163.0}, {"date": "2025-12-19", "close": 568.46, "volume": 1329782.0}, {"date": "2025-12-22", "close": 584.66, "volume": 530052.0}, {"date": "2025-12-23", "close": 580.06, "volume": 564760.0}, {"date": "2025-12-24", "close": 582.35, "volume": 202613.0}, {"date": "2025-12-26", "close": 577.37, "volume": 230390.0}, {"date": "2025-12-29", "close": 577.78, "volume": 250063.0}, {"date": "2025-12-30", "close": 574.57, "volume": 526276.0}, {"date": "2025-12-31", "close": 570.21, "volume": 419626.0}, {"date": "2026-01-02", "close": 585.66, "volume": 477415.0}, {"date": "2026-01-05", "close": 611.32, "volume": 941893.0}, {"date": "2026-01-06", "close": 610.61, "volume": 997986.0}, {"date": "2026-01-07", "close": 577.01, "volume": 1674529.0}, {"date": "2026-01-08", "close": 590.79, "volume": 3608001.0}, {"date": "2026-01-09", "close": 618.82, "volume": 1450100.0}, {"date": "2026-01-12", "close": 629.32, "volume": 1262566.0}, {"date": "2026-01-13", "close": 625.5, "volume": 1153772.0}, {"date": "2026-01-14", "close": 653.14, "volume": 1480940.0}, {"date": "2026-01-15", "close": 654.61, "volume": 965718.0}, {"date": "2026-01-16", "close": 666.9, "volume": 969323.0}, {"date": "2026-01-20", "close": 657.3, "volume": 1000516.0}, {"date": "2026-01-21", "close": 664.16, "volume": 1011259.0}, {"date": "2026-01-22", "close": 670.44, "volume": 602166.0}, {"date": "2026-01-23", "close": 672.95, "volume": 597948.0}, {"date": "2026-01-26", "close": 660.97, "volume": 1024553.0}, {"date": "2026-01-27", "close": 678.74, "volume": 1363626.0}, {"date": "2026-01-28", "close": 689.13, "volume": 1222584.0}, {"date": "2026-01-29", "close": 695.35, "volume": 1064621.0}, {"date": "2026-01-30", "close": 692.26, "volume": 953190.0}, {"date": "2026-02-02", "close": 685.02, "volume": 1180269.0}, {"date": "2026-02-03", "close": 704.98, "volume": 942708.0}, {"date": "2026-02-04", "close": 689.75, "volume": 1732021.0}, {"date": "2026-02-05", "close": 696.5, "volume": 845704.0}, {"date": "2026-02-06", "close": 709.11, "volume": 635159.0}, {"date": "2026-02-09", "close": 698.02, "volume": 694076.0}, {"date": "2026-02-10", "close": 685.0, "volume": 956318.0}, {"date": "2026-02-11", "close": 678.83, "volume": 865349.0}, {"date": "2026-02-12", "close": 695.06, "volume": 887441.0}, {"date": "2026-02-13", "close": 702.57, "volume": 676157.0}, {"date": "2026-02-17", "close": 701.12, "volume": 614507.0}, {"date": "2026-02-18", "close": 724.83, "volume": 1194639.0}, {"date": "2026-02-19", "close": 736.87, "volume": 1008423.0}, {"date": "2026-02-20", "close": 723.56, "volume": 744144.0}, {"date": "2026-02-23", "close": 725.39, "volume": 567191.0}, {"date": "2026-02-24", "close": 727.73, "volume": 734963.0}, {"date": "2026-02-25", "close": 703.65, "volume": 1634856.0}, {"date": "2026-02-26", "close": 710.9, "volume": 588073.0}, {"date": "2026-02-27", "close": 724.38, "volume": 896416.0}, {"date": "2026-03-02", "close": 768.02, "volume": 1474378.0}, {"date": "2026-03-03", "close": 759.11, "volume": 1304764.0}, {"date": "2026-03-04", "close": 753.84, "volume": 1205145.0}, {"date": "2026-03-05", "close": 740.01, "volume": 919555.0}, {"date": "2026-03-06", "close": 756.13, "volume": 772869.0}, {"date": "2026-03-09", "close": 747.34, "volume": 910397.0}, {"date": "2026-03-10", "close": 734.98, "volume": 642315.0}, {"date": "2026-03-11", "close": 733.18, "volume": 622720.0}, {"date": "2026-03-12", "close": 736.3, "volume": 753636.0}, {"date": "2026-03-13", "close": 733.71, "volume": 481854.0}, {"date": "2026-03-16", "close": 735.96, "volume": 604690.0}, {"date": "2026-03-17", "close": 724.03, "volume": 764788.0}, {"date": "2026-03-18", "close": 724.84, "volume": 545689.0}, {"date": "2026-03-19", "close": 714.15, "volume": 849922.0}, {"date": "2026-03-20", "close": 706.95, "volume": 1718224.0}, {"date": "2026-03-23", "close": 680.0, "volume": 1226263.0}, {"date": "2026-03-24", "close": 682.16, "volume": 730962.0}, {"date": "2026-03-25", "close": 691.21, "volume": 579723.0}, {"date": "2026-03-26", "close": 691.99, "volume": 543200.0}, {"date": "2026-03-27", "close": 679.0, "volume": 581874.0}, {"date": "2026-03-30", "close": 671.59, "volume": 927445.0}, {"date": "2026-03-31", "close": 682.24, "volume": 551308.0}, {"date": "2026-04-01", "close": 697.0, "volume": 551454.0}, {"date": "2026-04-02", "close": 702.5, "volume": 613281.0}, {"date": "2026-04-06", "close": 695.79, "volume": 792547.0}, {"date": "2026-04-07", "close": 690.5, "volume": 608490.0}, {"date": "2026-04-08", "close": 687.47, "volume": 1300699.0}, {"date": "2026-04-09", "close": 690.57, "volume": 777236.0}, {"date": "2026-04-10", "close": 673.73, "volume": 499992.0}, {"date": "2026-04-13", "close": 681.31, "volume": 515986.0}, {"date": "2026-04-14", "close": 680.13, "volume": 535514.0}, {"date": "2026-04-15", "close": 678.59, "volume": 547387.0}, {"date": "2026-04-16", "close": 672.77, "volume": 670485.0}, {"date": "2026-04-17", "close": 665.26, "volume": 745380.0}, {"date": "2026-04-20", "close": 656.98, "volume": 787928.0}, {"date": "2026-04-21", "close": 611.13, "volume": 1632025.0}, {"date": "2026-04-22", "close": 589.62, "volume": 1304944.0}, {"date": "2026-04-23", "close": 587.66, "volume": 1387121.0}, {"date": "2026-04-24", "close": 575.11, "volume": 1041198.0}, {"date": "2026-04-27", "close": 575.28, "volume": 932245.0}, {"date": "2026-04-28", "close": 577.82, "volume": 585908.0}, {"date": "2026-04-29", "close": 572.41, "volume": 683931.0}, {"date": "2026-04-30", "close": 579.48, "volume": 649737.0}, {"date": "2026-05-01", "close": 568.14, "volume": 647148.0}, {"date": "2026-05-04", "close": 567.0, "volume": 708092.0}, {"date": "2026-05-05", "close": 558.6, "volume": 923670.0}, {"date": "2026-05-06", "close": 559.6, "volume": 772801.0}, {"date": "2026-05-07", "close": 552.27, "volume": 841481.0}, {"date": "2026-05-08", "close": 549.52, "volume": 742676.0}, {"date": "2026-05-11", "close": 548.21, "volume": 667698.0}, {"date": "2026-05-12", "close": 558.3, "volume": 684924.0}, {"date": "2026-05-13", "close": 551.8, "volume": 568213.0}, {"date": "2026-05-14", "close": 548.65, "volume": 524720.0}, {"date": "2026-05-15", "close": 540.69, "volume": 648912.0}, {"date": "2026-05-18", "close": 550.0, "volume": 1286227.0}, {"date": "2026-05-19", "close": 556.34, "volume": 829898.0}, {"date": "2026-05-20", "close": 552.17, "volume": 966274.0}, {"date": "2026-05-21", "close": 551.58, "volume": 799528.0}, {"date": "2026-05-22", "close": 555.58, "volume": 652267.0}, {"date": "2026-05-26", "close": 556.8, "volume": 607115.0}, {"date": "2026-05-27", "close": 551.34, "volume": 520732.0}, {"date": "2026-05-28", "close": 559.29, "volume": 1060239.0}, {"date": "2026-05-29", "close": 563.68, "volume": 1975853.0}, {"date": "2026-06-01", "close": 539.22, "volume": 1321747.0}, {"date": "2026-06-02", "close": 536.59, "volume": 1333447.0}, {"date": "2026-06-03", "close": 526.06, "volume": 1220882.0}, {"date": "2026-06-04", "close": 545.17, "volume": 1014259.0}, {"date": "2026-06-05", "close": 544.4, "volume": 1069825.0}, {"date": "2026-06-08", "close": 540.81, "volume": 1033213.0}, {"date": "2026-06-09", "close": 548.67, "volume": 968157.0}, {"date": "2026-06-10", "close": 542.14, "volume": 751210.0}, {"date": "2026-06-11", "close": 552.52, "volume": 896876.0}, {"date": "2026-06-12", "close": 550.33, "volume": 800971.0}, {"date": "2026-06-15", "close": 544.73, "volume": 1073731.0}, {"date": "2026-06-16", "close": 551.21, "volume": 741415.0}, {"date": "2026-06-17", "close": 550.15, "volume": 709547.0}, {"date": "2026-06-18", "close": 521.5, "volume": 2402885.0}, {"date": "2026-06-22", "close": 507.33, "volume": 1122977.0}, {"date": "2026-06-23", "close": 513.22, "volume": 790758.0}, {"date": "2026-06-24", "close": 503.01, "volume": 1222611.0}, {"date": "2026-06-25", "close": 499.33, "volume": 775307.0}, {"date": "2026-06-26", "close": 500.03, "volume": 1584491.0}, {"date": "2026-06-29", "close": 496.02, "volume": 1149509.0}, {"date": "2026-06-30", "close": 509.31, "volume": 1293486.0}, {"date": "2026-07-01", "close": 519.95, "volume": 902805.0}, {"date": "2026-07-02", "close": 549.01, "volume": 1741918.0}, {"date": "2026-07-06", "close": 547.75, "volume": 917811.0}, {"date": "2026-07-07", "close": 549.04, "volume": 702946.0}, {"date": "2026-07-08", "close": 545.11, "volume": 955393.0}, {"date": "2026-07-09", "close": 532.23, "volume": 938269.0}, {"date": "2026-07-10", "close": 539.63, "volume": 455886.0}, {"date": "2026-07-13", "close": 541.82, "volume": 633639.0}, {"date": "2026-07-14", "close": 528.67, "volume": 773506.0}, {"date": "2026-07-15", "close": 525.22, "volume": 824641.0}, {"date": "2026-07-16", "close": 518.65, "volume": 1270191.0}, {"date": "2026-07-17", "close": 521.57, "volume": 1047626.0}, {"date": "2026-07-20", "close": 523.96, "volume": 1032049.0}, {"date": "2026-07-21", "close": 512.29, "volume": 2446952.0}, {"date": "2026-07-22", "close": 525.28, "volume": 1056525.0}, {"date": "2026-07-23", "close": 533.48, "volume": 1084013.0}, {"date": "2026-07-24", "close": 542.24, "volume": 655186.0}, {"date": "2026-07-27", "close": 547.58, "volume": 680276.0}, {"date": "2026-07-28", "close": 549.22, "volume": 944461.0}, {"date": "2026-07-29", "close": 535.05, "volume": 760952.0}, {"date": "2026-07-30", "close": 534.85, "volume": 774928.0}, {"date": "2026-07-31", "close": 542.48, "volume": 852894.0}, {"date": "2026-08-03", "close": 548.47, "volume": 673029.0}, {"date": "2026-08-04", "close": 551.55, "volume": 753095.0}, {"date": "2026-08-05", "close": 557.47, "volume": 628222.0}, {"date": "2026-08-06", "close": 567.74, "volume": 604025.0}, {"date": "2026-08-07", "close": 571.58, "volume": 442997.0}], "refreshing": true}