{"ticker": "POOL", "overview": {"cik": "945841", "ticker": "POOL", "name": "POOL CORP", "industry": "Wholesale-Misc Durable Goods", "country": "United States", "sic": "5090", "announcements": [{"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000986", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001478", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323723", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322532", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313430", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001950", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000120", "price_sensitive": false}, {"form": "SD", "date": "2026-05-20", "title": "Form SD", "accession": "0001193125-26-232577", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227107", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009174", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000116", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-08", "title": "Form 8-K/A", "accession": "0001193125-26-215052", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204112", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000098", "price_sensitive": false}]}, "description": "POOL CORP trades as POOL on the NASDAQ and is registered in the United States, classified under Wholesale-Misc Durable Goods (SIC 5090). Privy Trades holds 898 insider filings for the company, from March 2001 to May 2026. Across those, 26 insiders disclosed 25 open-market purchases totalling $10.64M against 290 sales totalling $516.61M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 25, "buy_sum": 10643160.935, "sell_n": 290, "sell_sum": 516609388.11980003, "net": -505966227.1848, "insiders": 26, "first_date": "2001-03-13", "last_date": "2026-05-13"}, "metrics": {"ticker": "POOL", "has_prices": true, "as_of": "2026-08-14", "last": 194.84, "prev_close": 200.57, "change": -5.72999999999999, "change_pct": -0.028568579548287332, "session_volume": 503771.0, "vwap_5": 199.37516302698415, "vwap_20": 193.84670270956096, "vwap_60": 195.8969161915013, "vwap_250": 231.04828925444843, "high_52w": 271.48, "low_52w": 175.24, "avg_volume_20": 880376.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001685", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP takes a 5.12% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0002100119-26-001685-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002012383-26-003829", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.5% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003829-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0000945841-26-000124", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1230654/000094584126000124/0000945841-26-000124-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117524}, {"id": "13DG-0002100121-26-000986", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP takes a 5.66% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0002100121-26-000986-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100119-26-001478", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP moves to a 4.9% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0002100119-26-001478-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "0000945841-26-000122", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Walker Saik", "who_key": "Saik Walker", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 4061.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "C-suite exec files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000122/0000945841-26-000122-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0002012383-26-001950", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.4% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001950-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0000945841-26-000120", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "David G. Whalen", "who_key": "WHALEN DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 556.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000120/0000945841-26-000120-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228404}, {"id": "13DG-0001193125-26-227107", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC raises a passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227107-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001398344-26-009174", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 7.8% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-009174-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0000945841-26-000118", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1759471.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL lands a $1.8M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000118/0000945841-26-000118-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0000945841-26-000116", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "David G. Whalen", "who_key": "WHALEN DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99981.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "A director backs POOL with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000116/0000945841-26-000116-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "0000945841-26-000110", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90208.56, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000110/0000945841-26-000110-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000945841-26-000112", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "John E. Stokely", "who_key": "STOKELY JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 193065.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Insider cluster: 3 buying POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000112/0000945841-26-000112-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000945841-26-000114", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1900000.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000114/0000945841-26-000114-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000945841-26-000108", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "John Bruce Watwood", "who_key": "Watwood John Bruce", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "CEO files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000108/0000945841-26-000108-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "13DG-0002100119-26-000932", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP takes a 6.63% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0002100119-26-000932-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0000945841-26-000092", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000092/0000945841-26-000092-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000945841-26-000094", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Martha S. Gervasi", "who_key": "GERVASI MARTHA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000094/0000945841-26-000094-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000945841-26-000096", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000096/0000945841-26-000096-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000945841-26-000098", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Kevin Michael Murphy", "who_key": "Murphy Kevin Michael", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000098/0000945841-26-000098-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000945841-26-000100", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Debra Sue Oler", "who_key": "OLER DEBRA SUE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000100/0000945841-26-000100-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000945841-26-000102", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Mark A. Pompa", "who_key": "POMPA MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000102/0000945841-26-000102-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000945841-26-000104", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "John E. Stokely", "who_key": "STOKELY JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000104/0000945841-26-000104-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000945841-26-000106", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "David G. Whalen", "who_key": "WHALEN DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000106/0000945841-26-000106-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "0000945841-26-000087", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000087/0000945841-26-000087-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301844}, {"id": "13F-1067983-0001193125-26-226661-73278L105", "src": "13F", "ticker": "POOL", "cik": "", "company": "POOL CORP", "company_raw": "Pool Corp", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 702007444.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $702M of POOL (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-412", "src": "CONGRESS", "ticker": "POOL", "cik": "", "company": "POOL CORP", "company_raw": "Pool 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": "Capitol Hill trade: Sen. Alan Armstrong picks up POOL ($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": 317684}, {"id": "13DG-0000102909-26-002085", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP adjusts its stake in POOL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0000102909-26-002085-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0000945841-26-000085", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "David G. Whalen", "who_key": "WHALEN DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9126.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Director files routine paperwork on POOL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000085/0000945841-26-000085-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319124}], "recent_buys": [{"id": "0000945841-26-000118", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1759471.0, "score": 58.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL lands a $1.8M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000118/0000945841-26-000118-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0000945841-26-000116", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "David G. Whalen", "who_key": "WHALEN DAVID G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99981.0, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "A director backs POOL with $100K", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000116/0000945841-26-000116-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}, {"id": "0000945841-26-000114", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1900000.0, "score": 61.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000114/0000945841-26-000114-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000945841-26-000112", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "John E. Stokely", "who_key": "STOKELY JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 193065.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "Insider cluster: 3 buying POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000112/0000945841-26-000112-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000945841-26-000110", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90208.56, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000110/0000945841-26-000110-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0000945841-26-000065", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1025000.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "The whole bench is buying POOL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000065/0000945841-26-000065-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337844}, {"id": "0000945841-26-000063", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1090000.0, "score": 52.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000063/0000945841-26-000063-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0000945841-26-000049", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "James D. Hope", "who_key": "Hope James D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300162.233, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "The whole bench is buying POOL \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000049/0000945841-26-000049-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360884}, {"id": "0000945841-26-000037", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Kenneth G. St Romain", "who_key": "St Romain Kenneth G", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1215810.0, "score": 57.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000037/0000945841-26-000037-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363764}, {"id": "0000945841-22-000085", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Peter D. Arvan", "who_key": "Arvan Peter D", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 193542.5, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "That makes 6 insiders into POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584122000085/0000945841-22-000085-index.htm", "trade_date": "2022-05-18", "timestamp": "2022-05-18", "mins": 2346644}, {"id": "0000945841-22-000083", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Martha S. Gervasi", "who_key": "GERVASI MARTHA S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 117556.8, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "That makes 7 insiders into POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584122000083/0000945841-22-000083-index.htm", "trade_date": "2022-05-06", "timestamp": "2022-05-06", "mins": 2363924}, {"id": "0000945841-21-000103", "src": "INSIDERS", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Peter D. Arvan", "who_key": "Arvan Peter D", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199624.872, "score": 52.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000103/0000945841-21-000103-index.htm", "trade_date": "2021-05-19", "timestamp": "2021-05-19", "mins": 2870804}], "institutional": [{"id": "13DG-0002100119-26-001685", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP takes a 5.12% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0002100119-26-001685-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5204}, {"id": "13DG-0002012383-26-003829", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.5% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003829-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "13DG-0002100121-26-000986", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP takes a 5.66% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0002100121-26-000986-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100119-26-001478", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP moves to a 4.9% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0002100119-26-001478-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002012383-26-001950", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "BlackRock, Inc. moves to a 10.4% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001950-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-227107", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC raises a passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-227107-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001398344-26-009174", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 7.8% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-009174-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000932", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP takes a 6.63% passive stake in POOL", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0002100119-26-000932-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13F-1067983-0001193125-26-226661-73278L105", "src": "13F", "ticker": "POOL", "cik": "", "company": "POOL CORP", "company_raw": "Pool Corp", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "SELL", "amount": 702007444.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway trims $702M of POOL (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311924}, {"id": "13DG-0000102909-26-002085", "src": "13DG", "ticker": "POOL", "cik": "945841", "company": "POOL CORP", "company_raw": "POOL CORP", "who": "POOL Corp", "who_key": "POOL CORP", "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": "Wholesale-Misc Durable Goods", "country": "United States", "headline": "POOL CORP adjusts its stake in POOL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/945841/0000102909-26-002085-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pool Corporation - Common Stock", "new_value": "POOL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000945841", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000945841", "applied": 1, "detected_at": "2026-10-27T02:34:13.422964"}]}, "key_people": [{"who": "De La Mesa Manuel J. Perez", "who_key": "PEREZ DE LA MESA MANUEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5774471.0, "sold": 256480035.3467, "net": -250705564.3467, "trades": 62, "top_score": 61.8, "lean": "selling", "history": [{"action": "BUY", "amount": 1759471.0, "date": "2026-05-13", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000118/0000945841-26-000118-index.htm"}, {"action": "BUY", "amount": 1900000.0, "date": "2026-05-07", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000114/0000945841-26-000114-index.htm"}, {"action": "BUY", "amount": 1025000.0, "date": "2026-03-13", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000065/0000945841-26-000065-index.htm"}, {"action": "BUY", "amount": 1090000.0, "date": "2026-03-02", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000063/0000945841-26-000063-index.htm"}, {"action": "SELL", "amount": 9581250.0, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584125000034/0000945841-25-000034-index.htm"}, {"action": "SELL", "amount": 3460000.0, "date": "2025-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584125000022/0000945841-25-000022-index.htm"}, {"action": "SELL", "amount": 14520582.46, "date": "2024-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584124000034/0000945841-24-000034-index.htm"}, {"action": "SELL", "amount": 12734431.311, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000196/0000945841-21-000196-index.htm"}, {"action": "SELL", "amount": 16758803.8447, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000194/0000945841-21-000194-index.htm"}, {"action": "SELL", "amount": 20657150.8622, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000192/0000945841-21-000192-index.htm"}, {"action": "SELL", "amount": 4226709.8236, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000159/0000945841-21-000159-index.htm"}, {"action": "SELL", "amount": 9147101.2941, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000147/0000945841-21-000147-index.htm"}, {"action": "SELL", "amount": 4352209.0, "date": "2021-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000099/0000945841-21-000099-index.htm"}, {"action": "SELL", "amount": 7324799.853, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000083/0000945841-21-000083-index.htm"}, {"action": "SELL", "amount": 620075.8754, "date": "2021-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000071/0000945841-21-000071-index.htm"}, {"action": "SELL", "amount": 5858395.5649999995, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000221/0000945841-20-000221-index.htm"}, {"action": "SELL", "amount": 7629659.970000001, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000219/0000945841-20-000219-index.htm"}, {"action": "SELL", "amount": 3670482.1333000003, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000206/0000945841-20-000206-index.htm"}, {"action": "SELL", "amount": 1088872.9300000002, "date": "2020-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000198/0000945841-20-000198-index.htm"}, {"action": "SELL", "amount": 427538.42250000004, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000189/0000945841-20-000189-index.htm"}, {"action": "SELL", "amount": 2821926.4308, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000187/0000945841-20-000187-index.htm"}, {"action": "SELL", "amount": 5298767.3336000005, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000185/0000945841-20-000185-index.htm"}, {"action": "SELL", "amount": 6251878.9166, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000177/0000945841-20-000177-index.htm"}, {"action": "SELL", "amount": 4324786.7, "date": "2020-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000149/0000945841-20-000149-index.htm"}, {"action": "SELL", "amount": 3954703.2339000003, "date": "2020-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000131/0000945841-20-000131-index.htm"}], "latest": {"action": "BUY", "amount": 1759471.0, "date": "2026-05-13", "score": 58.9, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000118/0000945841-26-000118-index.htm"}}, {"who": "Kenneth G. St Romain", "who_key": "St Romain Kenneth G", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1215810.0, "sold": 76542248.1063, "net": -75326438.1063, "trades": 20, "top_score": 57.9, "lean": "selling", "history": [{"action": "BUY", "amount": 1215810.0, "date": "2026-02-23", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000037/0000945841-26-000037-index.htm"}, {"action": "SELL", "amount": 4742616.5162, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000149/0000945841-21-000149-index.htm"}, {"action": "SELL", "amount": 4142681.0599, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000101/0000945841-21-000101-index.htm"}, {"action": "SELL", "amount": 5164609.1404, "date": "2021-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000067/0000945841-21-000067-index.htm"}, {"action": "SELL", "amount": 6918114.544000001, "date": "2020-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000217/0000945841-20-000217-index.htm"}, {"action": "SELL", "amount": 3828698.4243, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000183/0000945841-20-000183-index.htm"}, {"action": "SELL", "amount": 4684365.3104, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000161/0000945841-20-000161-index.htm"}, {"action": "SELL", "amount": 4076884.27, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000095/0000945841-20-000095-index.htm"}, {"action": "SELL", "amount": 4137559.5072, "date": "2020-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000052/0000945841-20-000052-index.htm"}, {"action": "SELL", "amount": 5370007.5594, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000030/0000945841-20-000030-index.htm"}, {"action": "SELL", "amount": 6814524.162599999, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000095/0000945841-19-000095-index.htm"}, {"action": "SELL", "amount": 4297088.3013, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000091/0000945841-19-000091-index.htm"}, {"action": "SELL", "amount": 1050704.6888000001, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000047/0000945841-19-000047-index.htm"}, {"action": "SELL", "amount": 4284157.1199, "date": "2019-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000043/0000945841-19-000043-index.htm"}, {"action": "SELL", "amount": 3653652.8408000004, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000039/0000945841-19-000039-index.htm"}, {"action": "SELL", "amount": 5838228.361099999, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000013/0000945841-18-000013-index.htm"}, {"action": "SELL", "amount": 2874542.5, "date": "2017-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000034/0000945841-17-000034-index.htm"}, {"action": "SELL", "amount": 1962133.8, "date": "2016-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584116000235/0000945841-16-000235-index.htm"}, {"action": "SELL", "amount": 1387180.0, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000023/0000945841-15-000023-index.htm"}, {"action": "SELL", "amount": 1314500.0, "date": "2013-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000081/0000945841-13-000081-index.htm"}], "latest": {"action": "BUY", "amount": 1215810.0, "date": "2026-02-23", "score": 57.9, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000037/0000945841-26-000037-index.htm"}}, {"who": "Arthur D. Cook", "who_key": "COOK ARTHUR D", "role": "GROUP VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 34832580.7162, "net": -34832580.7162, "trades": 37, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 975585.0, "date": "2020-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000084/0000945841-20-000084-index.htm"}, {"action": "SELL", "amount": 599807.3949, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000048/0000945841-19-000048-index.htm"}, {"action": "SELL", "amount": 1681492.5, "date": "2019-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000044/0000945841-19-000044-index.htm"}, {"action": "SELL", "amount": 3167172.7, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000040/0000945841-19-000040-index.htm"}, {"action": "SELL", "amount": 1641070.0, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000104/0000945841-18-000104-index.htm"}, {"action": "SELL", "amount": 322000.0, "date": "2018-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000100/0000945841-18-000100-index.htm"}, {"action": "SELL", "amount": 7104000.0, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000012/0000945841-18-000012-index.htm"}, {"action": "SELL", "amount": 1538894.5, "date": "2017-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000063/0000945841-17-000063-index.htm"}, {"action": "SELL", "amount": 1839223.8, "date": "2016-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584116000277/0000945841-16-000277-index.htm"}, {"action": "SELL", "amount": 1799952.0, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584116000259/0000945841-16-000259-index.htm"}, {"action": "SELL", "amount": 1494000.0, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000167/0000945841-15-000167-index.htm"}, {"action": "SELL", "amount": 1706436.9956, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000145/0000945841-15-000145-index.htm"}, {"action": "SELL", "amount": 82410.0, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000139/0000945841-15-000139-index.htm"}, {"action": "SELL", "amount": 827268.2132, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000065/0000945841-15-000065-index.htm"}, {"action": "SELL", "amount": 867031.8464, "date": "2014-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584114000099/0000945841-14-000099-index.htm"}, {"action": "SELL", "amount": 482232.4324, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000127/0000945841-13-000127-index.htm"}, {"action": "SELL", "amount": 361992.17720000003, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000125/0000945841-13-000125-index.htm"}, {"action": "SELL", "amount": 407250.0, "date": "2013-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000097/0000945841-13-000097-index.htm"}, {"action": "SELL", "amount": 459139.0, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000092/0000945841-13-000092-index.htm"}, {"action": "SELL", "amount": 819351.0, "date": "2013-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000042/0000945841-13-000042-index.htm"}, {"action": "SELL", "amount": 20965.8, "date": "2012-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000118/0000945841-12-000118-index.htm"}, {"action": "SELL", "amount": 1027338.166, "date": "2012-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000114/0000945841-12-000114-index.htm"}, {"action": "SELL", "amount": 248200.0, "date": "2012-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000075/0000945841-12-000075-index.htm"}, {"action": "SELL", "amount": 300242.18, "date": "2012-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000073/0000945841-12-000073-index.htm"}, {"action": "SELL", "amount": 576000.0, "date": "2011-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584111000038/0000945841-11-000038-index.htm"}], "latest": {"action": "SELL", "amount": 975585.0, "date": "2020-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000084/0000945841-20-000084-index.htm"}}, {"who": "Mark W. Joslin", "who_key": "Joslin Mark W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 205000.0, "sold": 30401736.3085, "net": -30196736.3085, "trades": 19, "top_score": 55.3, "lean": "selling", "history": [{"action": "SELL", "amount": 7237500.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000152/0000945841-21-000152-index.htm"}, {"action": "SELL", "amount": 1405960.513, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000218/0000945841-20-000218-index.htm"}, {"action": "SELL", "amount": 2245557.01, "date": "2020-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000204/0000945841-20-000204-index.htm"}, {"action": "SELL", "amount": 1575000.0, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000182/0000945841-20-000182-index.htm"}, {"action": "SELL", "amount": 1555000.0, "date": "2020-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000159/0000945841-20-000159-index.htm"}, {"action": "SELL", "amount": 1074200.0, "date": "2019-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000149/0000945841-19-000149-index.htm"}, {"action": "SELL", "amount": 1400.0, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000139/0000945841-19-000139-index.htm"}, {"action": "SELL", "amount": 2366424.0, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000133/0000945841-19-000133-index.htm"}, {"action": "SELL", "amount": 2109600.6009, "date": "2018-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000098/0000945841-18-000098-index.htm"}, {"action": "SELL", "amount": 1950000.0, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000080/0000945841-18-000080-index.htm"}, {"action": "SELL", "amount": 5667946.2796, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000015/0000945841-18-000015-index.htm"}, {"action": "SELL", "amount": 582498.0, "date": "2017-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000055/0000945841-17-000055-index.htm"}, {"action": "SELL", "amount": 226527.0, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000036/0000945841-17-000036-index.htm"}, {"action": "SELL", "amount": 70414.98, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000026/0000945841-17-000026-index.htm"}, {"action": "SELL", "amount": 756375.0, "date": "2016-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584116000271/0000945841-16-000271-index.htm"}, {"action": "SELL", "amount": 539888.0, "date": "2015-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000141/0000945841-15-000141-index.htm"}, {"action": "SELL", "amount": 442756.8, "date": "2014-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584114000086/0000945841-14-000086-index.htm"}, {"action": "SELL", "amount": 594688.125, "date": "2013-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000085/0000945841-13-000085-index.htm"}, {"action": "BUY", "amount": 205000.0, "date": "2006-06-08", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584106000067/0000945841-06-000067-index.htm"}], "latest": {"action": "SELL", "amount": 7237500.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000152/0000945841-21-000152-index.htm"}}, {"who": "Wilson B. Sexton", "who_key": "SEXTON WILSON B", "role": "Director/Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 179940.5, "sold": 27747150.7108, "net": -27567210.2108, "trades": 14, "top_score": 42.3, "lean": "selling", "history": [{"action": "SELL", "amount": 5953061.536, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000073/0000945841-17-000073-index.htm"}, {"action": "SELL", "amount": 1396570.9648, "date": "2015-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000165/0000945841-15-000165-index.htm"}, {"action": "SELL", "amount": 2276512.6272, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000163/0000945841-15-000163-index.htm"}, {"action": "SELL", "amount": 6576669.7424, "date": "2015-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000161/0000945841-15-000161-index.htm"}, {"action": "SELL", "amount": 1280528.0, "date": "2014-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584114000127/0000945841-14-000127-index.htm"}, {"action": "SELL", "amount": 2244662.8064, "date": "2013-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000123/0000945841-13-000123-index.htm"}, {"action": "SELL", "amount": 576252.526, "date": "2012-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000130/0000945841-12-000130-index.htm"}, {"action": "SELL", "amount": 1071347.5, "date": "2012-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000128/0000945841-12-000128-index.htm"}, {"action": "SELL", "amount": 2496718.208, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000120/0000945841-12-000120-index.htm"}, {"action": "SELL", "amount": 1975291.8, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584107000060/0000945841-07-000060-index.htm"}, {"action": "BUY", "amount": 179940.5, "date": "2006-08-25", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584106000110/0000945841-06-000110-index.htm"}, {"action": "SELL", "amount": 682930.0, "date": "2006-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584106000048/0000945841-06-000048-index.htm"}, {"action": "SELL", "amount": 198405.00000000003, "date": "2006-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584106000047/0000945841-06-000047-index.htm"}, {"action": "SELL", "amount": 1018199.9999999999, "date": "2005-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584105000057/0000945841-05-000057-index.htm"}], "latest": {"action": "SELL", "amount": 5953061.536, "date": "2017-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000073/0000945841-17-000073-index.htm"}}, {"who": "Robert C. Sledd", "who_key": "SLEDD ROBERT C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 856806.3, "sold": 26081407.2194, "net": -25224600.9194, "trades": 31, "top_score": 56.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1582350.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000153/0000945841-21-000153-index.htm"}, {"action": "SELL", "amount": 3481920.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000155/0000945841-21-000155-index.htm"}, {"action": "SELL", "amount": 1731277.944, "date": "2019-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000130/0000945841-19-000130-index.htm"}, {"action": "SELL", "amount": 939644.0813999999, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000102/0000945841-18-000102-index.htm"}, {"action": "SELL", "amount": 943365.6, "date": "2017-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000149/0000945841-17-000149-index.htm"}, {"action": "SELL", "amount": 1467311.13, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584116000188/0000945841-16-000188-index.htm"}, {"action": "SELL", "amount": 1146071.004, "date": "2015-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000129/0000945841-15-000129-index.htm"}, {"action": "SELL", "amount": 1214665.5, "date": "2015-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000125/0000945841-15-000125-index.htm"}, {"action": "SELL", "amount": 606900.0, "date": "2015-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000109/0000945841-15-000109-index.htm"}, {"action": "SELL", "amount": 940154.85, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000021/0000945841-15-000021-index.htm"}, {"action": "SELL", "amount": 63066.0, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584114000125/0000945841-14-000125-index.htm"}, {"action": "SELL", "amount": 635475.0, "date": "2014-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584114000095/0000945841-14-000095-index.htm"}, {"action": "SELL", "amount": 136681.74, "date": "2014-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584114000088/0000945841-14-000088-index.htm"}, {"action": "SELL", "amount": 675668.335, "date": "2013-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000090/0000945841-13-000090-index.htm"}, {"action": "SELL", "amount": 775882.125, "date": "2012-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000098/0000945841-12-000098-index.htm"}, {"action": "SELL", "amount": 720343.125, "date": "2012-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000016/0000945841-12-000016-index.htm"}, {"action": "SELL", "amount": 1868000.0, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000014/0000945841-12-000014-index.htm"}, {"action": "SELL", "amount": 821631.507, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584111000046/0000945841-11-000046-index.htm"}, {"action": "BUY", "amount": 157130.75, "date": "2010-03-03", "score": 56.4, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584110000040/0000945841-10-000040-index.htm"}, {"action": "SELL", "amount": 599255.0, "date": "2009-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584109000011/0000945841-09-000011-index.htm"}, {"action": "SELL", "amount": 2231555.04, "date": "2008-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584108000062/0000945841-08-000062-index.htm"}, {"action": "SELL", "amount": 480260.59709999996, "date": "2008-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584108000021/0000945841-08-000021-index.htm"}, {"action": "SELL", "amount": 205200.0, "date": "2007-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584107000062/0000945841-07-000062-index.htm"}, {"action": "SELL", "amount": 176850.45, "date": "2007-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584107000030/0000945841-07-000030-index.htm"}, {"action": "SELL", "amount": 57721.265, "date": "2007-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584107000026/0000945841-07-000026-index.htm"}], "latest": {"action": "SELL", "amount": 1582350.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000153/0000945841-21-000153-index.htm"}}, {"who": "John E. Stokely", "who_key": "STOKELY JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 193065.0, "sold": 9729829.1304, "net": -9536764.1304, "trades": 11, "top_score": 43.4, "lean": "selling", "history": [{"action": "BUY", "amount": 193065.0, "date": "2026-05-07", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000112/0000945841-26-000112-index.htm"}, {"action": "SELL", "amount": 1840692.1994, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000099/0000945841-19-000099-index.htm"}, {"action": "SELL", "amount": 1484404.796, "date": "2018-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000082/0000945841-18-000082-index.htm"}, {"action": "SELL", "amount": 211257.02000000002, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000153/0000945841-15-000153-index.htm"}, {"action": "SELL", "amount": 1629221.8722, "date": "2015-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000151/0000945841-15-000151-index.htm"}, {"action": "SELL", "amount": 171089.5275, "date": "2013-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000083/0000945841-13-000083-index.htm"}, {"action": "SELL", "amount": 1182407.4767999998, "date": "2012-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000132/0000945841-12-000132-index.htm"}, {"action": "SELL", "amount": 867070.125, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000124/0000945841-12-000124-index.htm"}, {"action": "SELL", "amount": 796837.3875000001, "date": "2012-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000103/0000945841-12-000103-index.htm"}, {"action": "SELL", "amount": 715083.75, "date": "2012-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000012/0000945841-12-000012-index.htm"}, {"action": "SELL", "amount": 831764.976, "date": "2004-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584104000110/0000945841-04-000110-index.htm"}], "latest": {"action": "BUY", "amount": 193065.0, "date": "2026-05-07", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000112/0000945841-26-000112-index.htm"}}, {"who": "Jennifer M. Neil", "who_key": "NEIL JENNIFER M", "role": "Sr VP, Sec & Chief Legal Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9838912.1486, "net": -9838912.1486, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103428.8, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000081/0000945841-26-000081-index.htm"}, {"action": "SELL", "amount": 385245.0, "date": "2025-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584125000062/0000945841-25-000062-index.htm"}, {"action": "SELL", "amount": 256251.0, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584124000169/0000945841-24-000169-index.htm"}, {"action": "SELL", "amount": 441100.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584124000061/0000945841-24-000061-index.htm"}, {"action": "SELL", "amount": 821216.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584123000098/0000945841-23-000098-index.htm"}, {"action": "SELL", "amount": 1410000.0, "date": "2021-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000145/0000945841-21-000145-index.htm"}, {"action": "SELL", "amount": 773279.7174999999, "date": "2021-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584121000113/0000945841-21-000113-index.htm"}, {"action": "SELL", "amount": 227793.2223, "date": "2020-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000216/0000945841-20-000216-index.htm"}, {"action": "SELL", "amount": 393009.8508, "date": "2020-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000070/0000945841-20-000070-index.htm"}, {"action": "SELL", "amount": 486509.625, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584120000068/0000945841-20-000068-index.htm"}, {"action": "SELL", "amount": 431460.0, "date": "2019-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584119000064/0000945841-19-000064-index.htm"}, {"action": "SELL", "amount": 824095.0084, "date": "2018-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584118000059/0000945841-18-000059-index.htm"}, {"action": "SELL", "amount": 394670.0, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584117000118/0000945841-17-000118-index.htm"}, {"action": "SELL", "amount": 414657.7198, "date": "2016-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584116000229/0000945841-16-000229-index.htm"}, {"action": "SELL", "amount": 330877.0, "date": "2015-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584115000099/0000945841-15-000099-index.htm"}, {"action": "SELL", "amount": 1155399.936, "date": "2014-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584114000093/0000945841-14-000093-index.htm"}, {"action": "SELL", "amount": 693620.1468000001, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584113000069/0000945841-13-000069-index.htm"}, {"action": "SELL", "amount": 213826.952, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584112000092/0000945841-12-000092-index.htm"}, {"action": "SELL", "amount": 28471.170000000002, "date": "2011-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584111000078/0000945841-11-000078-index.htm"}, {"action": "SELL", "amount": 54001.0, "date": "2008-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584108000055/0000945841-08-000055-index.htm"}], "latest": {"action": "SELL", "amount": 103428.8, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/945841/000094584126000081/0000945841-26-000081-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000124", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000986", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001478", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323723", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322532", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-313430", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001950", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000120", "price_sensitive": false}, {"form": "SD", "date": "2026-05-20", "title": "Form SD", "accession": "0001193125-26-232577", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-227107", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-009174", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000116", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-08", "title": "Form 8-K/A", "accession": "0001193125-26-215052", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000110", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000108", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001193125-26-204112", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "PRIMARY DOCUMENT", "accession": "0000945841-26-000098", "price_sensitive": false}], "performance": {"ticker": "POOL", "has_prices": true, "summary": {"n": 26, "avg": 0.3007184246108345, "win_rate": 0.6538461538461539, "best": 0.961147458480121, "worst": -0.5445854661898417, "as_of": "2026-08-14"}, "buys": [{"who": "PEREZ DE LA MESA MANUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1759471.0, "date": "2026-05-13", "score": 58.9, "ref_price": 175.37, "return": 0.11102240976221701}, {"who": "WHALEN DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99981.0, "date": "2026-05-08", "score": 40.0, "ref_price": 187.77, "return": 0.03765244714278102}, {"who": "PEREZ DE LA MESA MANUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1900000.0, "date": "2026-05-07", "score": 61.8, "ref_price": 190.44, "return": 0.023104389834068505}, {"who": "STOKELY JOHN E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 193065.0, "date": "2026-05-07", "score": 43.4, "ref_price": 190.44, "return": 0.023104389834068505}, {"who": "Hope James D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90208.56, "date": "2026-05-07", "score": 40.7, "ref_price": 190.44, "return": 0.023104389834068505}, {"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": 198.74, "return": -0.019623628861829553}, {"who": "PEREZ DE LA MESA MANUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1025000.0, "date": "2026-03-13", "score": 51.8, "ref_price": 206.64, "return": -0.05710414246999605}, {"who": "PEREZ DE LA MESA MANUEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1090000.0, "date": "2026-03-02", "score": 52.2, "ref_price": 222.0, "return": -0.12234234234234233}, {"who": "Hope James D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300162.233, "date": "2026-02-25", "score": 59.7, "ref_price": 214.75, "return": -0.09271245634458672}, {"who": "St Romain Kenneth G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 1215810.0, "date": "2026-02-23", "score": 57.9, "ref_price": 218.5, "return": -0.10828375286041188}, {"who": "Arvan Peter D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO", "amount": 193542.5, "date": "2022-05-18", "score": 52.6, "ref_price": 387.31, "return": -0.49694043531021664}, {"who": "GERVASI MARTHA S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117556.8, "date": "2022-05-06", "score": 48.7, "ref_price": 394.3, "return": -0.505858483388283}, {"who": "Arvan Peter D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO", "amount": 199624.872, "date": "2021-05-19", "score": 52.7, "ref_price": 427.83, "return": -0.5445854661898417}, {"who": "Arvan Peter D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President/CEO", "amount": 158016.3, "date": "2021-03-05", "score": 51.5, "ref_price": 330.22, "return": -0.40996911150142334}, {"who": "Arvan Peter D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "PRESIDENT/CEO", "amount": 93598.3, "date": "2019-08-05", "score": 48.8, "ref_price": 184.92, "return": 0.05364481938135419}, {"who": "WHALEN DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 358.20000000000005, "date": "2017-06-01", "score": 16.6, "ref_price": 120.6, "return": 0.6155887230514098}, {"who": "WHALEN DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 358.79999999999995, "date": "2017-03-30", "score": 16.6, "ref_price": 118.91, "return": 0.638550163989572}, {"who": "GRAVEN TIMOTHY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79595.20000000001, "date": "2015-12-21", "score": 37.9, "ref_price": 99.35, "return": 0.961147458480121}, {"who": "WHALEN DAVID G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79800.0, "date": "2015-12-18", "score": 37.9, "ref_price": 99.35, "return": 0.961147458480121}, {"who": "SLEDD ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 157130.75, "date": "2010-03-03", "score": 56.4, "ref_price": 99.35, "return": 0.961147458480121}, {"who": "SEXTON WILSON B", "person_type": "EXEC", "person_label": "Execs", "role": "Director/Chairman, Director", "amount": 179940.5, "date": "2006-08-25", "score": 42.3, "ref_price": 99.35, "return": 0.961147458480121}, {"who": "CODE ANDREW W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 784316.0, "date": "2006-07-26", "score": 51.7, "ref_price": 99.35, "return": 0.961147458480121}, {"who": "SLEDD ROBERT C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 699675.55, "date": "2006-07-21", "score": 52.4, "ref_price": 99.35, "return": 0.961147458480121}, {"who": "NELSON STEPHEN C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 20013.5, "date": "2006-07-18", "score": 35.9, "ref_price": 99.35, "return": 0.961147458480121}, {"who": "Joslin Mark W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 205000.0, "date": "2006-06-08", "score": 55.3, "ref_price": 99.35, "return": 0.961147458480121}, {"who": "HUBBARD CRAIG K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO/Treasurer", "amount": 935.8699999999999, "date": "2004-06-03", "score": 26.3, "ref_price": 99.35, "return": 0.961147458480121}]}, "price_series": [{"date": "2016-08-08", "close": 99.35, "volume": 245452.0}, {"date": "2016-08-09", "close": 99.37, "volume": 201951.0}, {"date": "2016-08-10", "close": 99.59, "volume": 147621.0}, {"date": "2016-08-11", "close": 100.15, "volume": 192984.0}, {"date": "2016-08-12", "close": 100.19, "volume": 147772.0}, {"date": "2016-08-15", "close": 100.495, "volume": 103646.0}, {"date": "2016-08-16", "close": 99.7, "volume": 100894.0}, {"date": "2016-08-17", "close": 100.16, "volume": 147691.0}, {"date": "2016-08-18", "close": 100.51, "volume": 150545.0}, {"date": "2016-08-19", "close": 100.89, "volume": 166430.0}, {"date": "2016-08-22", "close": 100.86, "volume": 132520.0}, {"date": "2016-08-23", "close": 101.41, "volume": 84825.0}, {"date": "2016-08-24", "close": 101.14, "volume": 123703.0}, {"date": "2016-08-25", "close": 102.18, "volume": 186980.0}, {"date": "2016-08-26", "close": 101.33, "volume": 186816.0}, {"date": "2016-08-29", "close": 101.8, "volume": 105501.0}, {"date": "2016-08-30", "close": 101.21, "volume": 135392.0}, {"date": "2016-08-31", "close": 100.87, "volume": 184690.0}, {"date": "2016-09-01", "close": 100.42, "volume": 232545.0}, {"date": "2016-09-02", "close": 100.42, "volume": 239730.0}, {"date": "2016-09-06", "close": 99.88, "volume": 404549.0}, {"date": "2016-09-07", "close": 99.24, "volume": 251134.0}, {"date": "2016-09-08", "close": 98.03, "volume": 305548.0}, {"date": "2016-09-09", "close": 94.98, "volume": 296593.0}, {"date": "2016-09-12", "close": 95.66, "volume": 635528.0}, {"date": "2016-09-13", "close": 94.06, "volume": 212104.0}, {"date": "2016-09-14", "close": 94.57, "volume": 139409.0}, {"date": "2016-09-15", "close": 95.08, "volume": 204529.0}, {"date": "2016-09-16", "close": 94.04, "volume": 301657.0}, {"date": "2016-09-19", "close": 93.97, "volume": 286063.0}, {"date": "2016-09-20", "close": 93.02, "volume": 308114.0}, {"date": "2016-09-21", "close": 93.54, "volume": 220746.0}, {"date": "2016-09-22", "close": 94.94, "volume": 467266.0}, {"date": "2016-09-23", "close": 94.6, "volume": 300678.0}, {"date": "2016-09-26", "close": 94.35, "volume": 241914.0}, {"date": "2016-09-27", "close": 95.38, "volume": 222300.0}, {"date": "2016-09-28", "close": 95.16, "volume": 273309.0}, {"date": "2016-09-29", "close": 94.38, "volume": 196679.0}, {"date": "2016-09-30", "close": 94.52, "volume": 264078.0}, {"date": "2016-10-03", "close": 95.12, "volume": 303402.0}, {"date": "2016-10-04", "close": 95.65, "volume": 361562.0}, {"date": "2016-10-05", "close": 94.59, "volume": 558472.0}, {"date": "2016-10-06", "close": 95.27, "volume": 157590.0}, {"date": "2016-10-07", "close": 94.99, "volume": 215739.0}, {"date": "2016-10-10", "close": 95.07, "volume": 243921.0}, {"date": "2016-10-11", "close": 92.87, "volume": 236318.0}, {"date": "2016-10-12", "close": 93.52, "volume": 194696.0}, {"date": "2016-10-13", "close": 92.88, "volume": 255630.0}, {"date": "2016-10-14", "close": 93.26, "volume": 158860.0}, {"date": "2016-10-17", "close": 93.46, "volume": 190192.0}, {"date": "2016-10-18", "close": 93.36, "volume": 134506.0}, {"date": "2016-10-19", "close": 92.16, "volume": 411869.0}, {"date": "2016-10-20", "close": 91.28, "volume": 646553.0}, {"date": "2016-10-21", "close": 94.44, "volume": 584817.0}, {"date": "2016-10-24", "close": 94.1, "volume": 289219.0}, {"date": "2016-10-25", "close": 93.27, "volume": 464396.0}, {"date": "2016-10-26", "close": 91.31, "volume": 506736.0}, {"date": "2016-10-27", "close": 91.76, "volume": 420015.0}, {"date": "2016-10-28", "close": 92.22, "volume": 237863.0}, {"date": "2016-10-31", "close": 92.58, "volume": 172294.0}, {"date": "2016-11-01", "close": 90.59, "volume": 176285.0}, {"date": "2016-11-02", "close": 91.03, "volume": 295166.0}, {"date": "2016-11-03", "close": 91.43, "volume": 254058.0}, {"date": "2016-11-04", "close": 92.17, "volume": 301611.0}, {"date": "2016-11-07", "close": 94.39, "volume": 329680.0}, {"date": "2016-11-08", "close": 93.44, "volume": 314708.0}, {"date": "2016-11-09", "close": 94.0, "volume": 293333.0}, {"date": "2016-11-10", "close": 95.33, "volume": 368195.0}, {"date": "2016-11-11", "close": 96.78, "volume": 297844.0}, {"date": "2016-11-14", "close": 98.81, "volume": 604871.0}, {"date": "2016-11-15", "close": 99.64, "volume": 335038.0}, {"date": "2016-11-16", "close": 99.7, "volume": 214454.0}, {"date": "2016-11-17", "close": 100.84, "volume": 154302.0}, {"date": "2016-11-18", "close": 100.48, "volume": 206789.0}, {"date": "2016-11-21", "close": 100.87, "volume": 263018.0}, {"date": "2016-11-22", "close": 102.16, "volume": 225484.0}, {"date": "2016-11-23", "close": 101.44, "volume": 222847.0}, {"date": "2016-11-25", "close": 101.93, "volume": 73445.0}, {"date": "2016-11-28", "close": 100.98, "volume": 192557.0}, {"date": "2016-11-29", "close": 101.27, "volume": 305606.0}, {"date": "2016-11-30", "close": 100.61, "volume": 187906.0}, {"date": "2016-12-01", "close": 100.88, "volume": 282172.0}, {"date": "2016-12-02", "close": 99.86, "volume": 193948.0}, {"date": "2016-12-05", "close": 102.41, "volume": 163566.0}, {"date": "2016-12-06", "close": 103.96, "volume": 319800.0}, {"date": "2016-12-07", "close": 104.85, "volume": 208603.0}, {"date": "2016-12-08", "close": 107.49, "volume": 288579.0}, {"date": "2016-12-09", "close": 106.77, "volume": 273158.0}, {"date": "2016-12-12", "close": 105.92, "volume": 172204.0}, {"date": "2016-12-13", "close": 107.04, "volume": 224058.0}, {"date": "2016-12-14", "close": 105.79, "volume": 251842.0}, {"date": "2016-12-15", "close": 105.79, "volume": 206296.0}, {"date": "2016-12-16", "close": 106.31, "volume": 529414.0}, {"date": "2016-12-19", "close": 106.16, "volume": 266425.0}, {"date": "2016-12-20", "close": 106.0, "volume": 296138.0}, {"date": "2016-12-21", "close": 105.53, "volume": 316777.0}, {"date": "2016-12-22", "close": 105.09, "volume": 164945.0}, {"date": "2016-12-23", "close": 105.78, "volume": 166092.0}, {"date": "2016-12-27", "close": 106.01, "volume": 144524.0}, {"date": "2016-12-28", "close": 105.14, "volume": 136319.0}, {"date": "2016-12-29", "close": 105.68, "volume": 105581.0}, {"date": "2016-12-30", "close": 104.34, "volume": 348784.0}, {"date": "2017-01-03", "close": 104.64, "volume": 234503.0}, {"date": "2017-01-04", "close": 105.8, "volume": 318237.0}, {"date": "2017-01-05", "close": 106.13, "volume": 281631.0}, {"date": "2017-01-06", "close": 104.4, "volume": 319382.0}, {"date": "2017-01-09", "close": 103.93, "volume": 190212.0}, {"date": "2017-01-10", "close": 104.71, "volume": 156803.0}, {"date": "2017-01-11", "close": 104.77, "volume": 80371.0}, {"date": "2017-01-12", "close": 104.21, "volume": 194155.0}, {"date": "2017-01-13", "close": 105.76, "volume": 135861.0}, {"date": "2017-01-17", "close": 105.19, "volume": 128493.0}, {"date": "2017-01-18", "close": 105.23, "volume": 108454.0}, {"date": "2017-01-19", "close": 104.79, "volume": 77928.0}, {"date": "2017-01-20", "close": 104.93, "volume": 91948.0}, {"date": "2017-01-23", "close": 104.96, "volume": 111548.0}, {"date": "2017-01-24", "close": 106.69, "volume": 94487.0}, {"date": "2017-01-25", "close": 106.45, "volume": 142655.0}, {"date": "2017-01-26", "close": 105.5, "volume": 82399.0}, {"date": "2017-01-27", "close": 105.03, "volume": 110696.0}, {"date": "2017-01-30", "close": 104.93, "volume": 105160.0}, {"date": "2017-01-31", "close": 105.56, "volume": 135881.0}, {"date": "2017-02-01", "close": 105.58, "volume": 234000.0}, {"date": "2017-02-02", "close": 106.74, "volume": 238945.0}, {"date": "2017-02-03", "close": 108.16, "volume": 201679.0}, {"date": "2017-02-06", "close": 107.42, "volume": 137840.0}, {"date": "2017-02-07", "close": 107.4, "volume": 112571.0}, {"date": "2017-02-08", "close": 107.37, "volume": 105070.0}, {"date": "2017-02-09", "close": 109.36, "volume": 182848.0}, {"date": "2017-02-10", "close": 109.86, "volume": 161172.0}, {"date": "2017-02-13", "close": 110.22, "volume": 188792.0}, {"date": "2017-02-14", "close": 110.91, "volume": 421106.0}, {"date": "2017-02-15", "close": 112.3, "volume": 200735.0}, {"date": "2017-02-16", "close": 114.39, "volume": 489748.0}, {"date": "2017-02-17", "close": 116.61, "volume": 406754.0}, {"date": "2017-02-21", "close": 116.76, "volume": 307161.0}, {"date": "2017-02-22", "close": 116.37, "volume": 222103.0}, {"date": "2017-02-23", "close": 114.95, "volume": 181296.0}, {"date": "2017-02-24", "close": 116.1, "volume": 253456.0}, {"date": "2017-02-27", "close": 117.15, "volume": 276187.0}, {"date": "2017-02-28", "close": 114.71, "volume": 357054.0}, {"date": "2017-03-01", "close": 117.04, "volume": 275399.0}, {"date": "2017-03-02", "close": 115.67, "volume": 189745.0}, {"date": "2017-03-03", "close": 116.43, "volume": 150612.0}, {"date": "2017-03-06", "close": 115.86, "volume": 155606.0}, {"date": "2017-03-07", "close": 115.99, "volume": 197164.0}, {"date": "2017-03-08", "close": 116.82, "volume": 153057.0}, {"date": "2017-03-09", "close": 116.99, "volume": 227380.0}, {"date": "2017-03-10", "close": 118.39, "volume": 199640.0}, {"date": "2017-03-13", "close": 118.92, "volume": 209371.0}, {"date": "2017-03-14", "close": 117.84, "volume": 176835.0}, {"date": "2017-03-15", "close": 119.75, "volume": 203610.0}, {"date": "2017-03-16", "close": 119.57, "volume": 189811.0}, {"date": "2017-03-17", "close": 120.95, "volume": 297593.0}, {"date": "2017-03-20", "close": 120.58, "volume": 161748.0}, {"date": "2017-03-21", "close": 118.8, "volume": 350848.0}, {"date": "2017-03-22", "close": 119.37, "volume": 260322.0}, {"date": "2017-03-23", "close": 118.85, "volume": 299447.0}, {"date": "2017-03-24", "close": 118.93, "volume": 177563.0}, {"date": "2017-03-27", "close": 118.82, "volume": 255837.0}, {"date": "2017-03-28", "close": 120.13, "volume": 235009.0}, {"date": "2017-03-29", "close": 119.4, "volume": 156118.0}, {"date": "2017-03-30", "close": 118.91, "volume": 210363.0}, {"date": "2017-03-31", "close": 119.33, "volume": 192201.0}, {"date": "2017-04-03", "close": 119.4, "volume": 255074.0}, {"date": "2017-04-04", "close": 119.09, "volume": 278857.0}, {"date": "2017-04-05", "close": 118.84, "volume": 188811.0}, {"date": "2017-04-06", "close": 118.92, "volume": 137997.0}, {"date": "2017-04-07", "close": 118.52, "volume": 174526.0}, {"date": "2017-04-10", "close": 119.3, "volume": 113430.0}, {"date": "2017-04-11", "close": 119.95, "volume": 151269.0}, {"date": "2017-04-12", "close": 117.53, "volume": 163394.0}, {"date": "2017-04-13", "close": 116.43, "volume": 216321.0}, {"date": "2017-04-17", "close": 117.91, "volume": 120662.0}, {"date": "2017-04-18", "close": 117.94, "volume": 170947.0}, {"date": "2017-04-19", "close": 117.49, "volume": 331652.0}, {"date": "2017-04-20", "close": 119.48, "volume": 607688.0}, {"date": "2017-04-21", "close": 118.91, "volume": 255655.0}, {"date": "2017-04-24", "close": 119.09, "volume": 349118.0}, {"date": "2017-04-25", "close": 119.8, "volume": 182035.0}, {"date": "2017-04-26", "close": 120.14, "volume": 202244.0}, {"date": "2017-04-27", "close": 120.81, "volume": 114988.0}, {"date": "2017-04-28", "close": 119.62, "volume": 178472.0}, {"date": "2017-05-01", "close": 119.4, "volume": 215375.0}, {"date": "2017-05-02", "close": 121.35, "volume": 230316.0}, {"date": "2017-05-03", "close": 121.82, "volume": 170135.0}, {"date": "2017-05-04", "close": 122.14, "volume": 107788.0}, {"date": "2017-05-05", "close": 121.8, "volume": 136554.0}, {"date": "2017-05-08", "close": 122.06, "volume": 171914.0}, {"date": "2017-05-09", "close": 121.33, "volume": 139806.0}, {"date": "2017-05-10", "close": 122.18, "volume": 146220.0}, {"date": "2017-05-11", "close": 121.48, "volume": 127708.0}, {"date": "2017-05-12", "close": 120.26, "volume": 90367.0}, {"date": "2017-05-15", "close": 120.27, "volume": 105145.0}, {"date": "2017-05-16", "close": 120.14, "volume": 166898.0}, {"date": "2017-05-17", "close": 117.49, "volume": 209680.0}, {"date": "2017-05-18", "close": 117.94, "volume": 140005.0}, {"date": "2017-05-19", "close": 119.17, "volume": 123522.0}, {"date": "2017-05-22", "close": 120.55, "volume": 125625.0}, {"date": "2017-05-23", "close": 119.47, "volume": 78990.0}, {"date": "2017-05-24", "close": 119.12, "volume": 81651.0}, {"date": "2017-05-25", "close": 120.49, "volume": 86890.0}, {"date": "2017-05-26", "close": 120.29, "volume": 71745.0}, {"date": "2017-05-30", "close": 119.21, "volume": 148392.0}, {"date": "2017-05-31", "close": 119.13, "volume": 154569.0}, {"date": "2017-06-01", "close": 120.6, "volume": 160651.0}, {"date": "2017-06-02", "close": 122.45, "volume": 112147.0}, {"date": "2017-06-05", "close": 122.49, "volume": 225287.0}, {"date": "2017-06-06", "close": 118.9, "volume": 203989.0}, {"date": "2017-06-07", "close": 121.09, "volume": 238524.0}, {"date": "2017-06-08", "close": 120.26, "volume": 124950.0}, {"date": "2017-06-09", "close": 118.95, "volume": 133837.0}, {"date": "2017-06-12", "close": 119.96, "volume": 105823.0}, {"date": "2017-06-13", "close": 121.56, "volume": 148767.0}, {"date": "2017-06-14", "close": 121.63, "volume": 132156.0}, {"date": "2017-06-15", "close": 121.95, "volume": 82754.0}, {"date": "2017-06-16", "close": 121.37, "volume": 296775.0}, {"date": "2017-06-19", "close": 123.13, "volume": 117749.0}, {"date": "2017-06-20", "close": 123.76, "volume": 205144.0}, {"date": "2017-06-21", "close": 123.36, "volume": 174312.0}, {"date": "2017-06-22", "close": 120.15, "volume": 190430.0}, {"date": "2017-06-23", "close": 122.6, "volume": 234188.0}, {"date": "2017-06-26", "close": 121.83, "volume": 134637.0}, {"date": "2017-06-27", "close": 118.5, "volume": 246442.0}, {"date": "2017-06-28", "close": 119.49, "volume": 224100.0}, {"date": "2017-06-29", "close": 117.97, "volume": 196114.0}, {"date": "2017-06-30", "close": 117.57, "volume": 206574.0}, {"date": "2017-07-03", "close": 120.03, "volume": 171055.0}, {"date": "2017-07-05", "close": 121.07, "volume": 246865.0}, {"date": "2017-07-06", "close": 120.35, "volume": 269929.0}, {"date": "2017-07-07", "close": 120.26, "volume": 158739.0}, {"date": "2017-07-10", "close": 118.53, "volume": 195757.0}, {"date": "2017-07-11", "close": 119.87, "volume": 147717.0}, {"date": "2017-07-12", "close": 118.86, "volume": 190134.0}, {"date": "2017-07-13", "close": 117.48, "volume": 268239.0}, {"date": "2017-07-14", "close": 116.38, "volume": 507948.0}, {"date": "2017-07-17", "close": 118.09, "volume": 314903.0}, {"date": "2017-07-18", "close": 117.89, "volume": 292979.0}, {"date": "2017-07-19", "close": 117.87, "volume": 380998.0}, {"date": "2017-07-20", "close": 106.75, "volume": 1516279.0}, {"date": "2017-07-21", "close": 105.84, "volume": 615360.0}, {"date": "2017-07-24", "close": 108.27, "volume": 669647.0}, {"date": "2017-07-25", "close": 106.67, "volume": 723459.0}, {"date": "2017-07-26", "close": 108.96, "volume": 523624.0}, {"date": "2017-07-27", "close": 109.26, "volume": 313636.0}, {"date": "2017-07-28", "close": 108.24, "volume": 269203.0}, {"date": "2017-07-31", "close": 108.12, "volume": 258247.0}, {"date": "2017-08-01", "close": 108.15, "volume": 288102.0}, {"date": "2017-08-02", "close": 107.7, "volume": 233597.0}, {"date": "2017-08-03", "close": 106.91, "volume": 221273.0}, {"date": "2017-08-04", "close": 109.02, "volume": 246189.0}, {"date": "2017-08-07", "close": 107.61, "volume": 237590.0}, {"date": "2017-08-08", "close": 107.86, "volume": 299609.0}, {"date": "2017-08-09", "close": 107.61, "volume": 245367.0}, {"date": "2017-08-10", "close": 105.88, "volume": 208651.0}, {"date": "2017-08-11", "close": 108.53, "volume": 345388.0}, {"date": "2017-08-14", "close": 107.9, "volume": 331538.0}, {"date": "2017-08-15", "close": 107.21, "volume": 306274.0}, {"date": "2017-08-16", "close": 108.47, "volume": 334443.0}, {"date": "2017-08-17", "close": 107.38, "volume": 229816.0}, {"date": "2017-08-18", "close": 106.46, "volume": 223730.0}, {"date": "2017-08-21", "close": 105.71, "volume": 214121.0}, {"date": "2017-08-22", "close": 106.24, "volume": 209023.0}, {"date": "2017-08-23", "close": 103.82, "volume": 323144.0}, {"date": "2017-08-24", "close": 103.01, "volume": 524716.0}, {"date": "2017-08-25", "close": 99.62, "volume": 788252.0}, {"date": "2017-08-28", "close": 99.63, "volume": 338631.0}, {"date": "2017-08-29", "close": 97.3, "volume": 438967.0}, {"date": "2017-08-30", "close": 97.92, "volume": 590666.0}, {"date": "2017-08-31", "close": 99.69, "volume": 744057.0}, {"date": "2017-09-01", "close": 100.79, "volume": 249935.0}, {"date": "2017-09-05", "close": 101.35, "volume": 297795.0}, {"date": "2017-09-06", "close": 101.54, "volume": 230375.0}, {"date": "2017-09-07", "close": 101.72, "volume": 322497.0}, {"date": "2017-09-08", "close": 102.13, "volume": 238409.0}, {"date": "2017-09-11", "close": 102.63, "volume": 310337.0}, {"date": "2017-09-12", "close": 103.57, "volume": 167484.0}, {"date": "2017-09-13", "close": 104.25, "volume": 429092.0}, {"date": "2017-09-14", "close": 105.04, "volume": 248162.0}, {"date": "2017-09-15", "close": 104.99, "volume": 577575.0}, {"date": "2017-09-18", "close": 107.1, "volume": 264295.0}, {"date": "2017-09-19", "close": 106.9, "volume": 352248.0}, {"date": "2017-09-20", "close": 107.95, "volume": 211708.0}, {"date": "2017-09-21", "close": 107.88, "volume": 185762.0}, {"date": "2017-09-22", "close": 107.68, "volume": 215228.0}, {"date": "2017-09-25", "close": 108.06, "volume": 234764.0}, {"date": "2017-09-26", "close": 107.77, "volume": 260205.0}, {"date": "2017-09-27", "close": 107.95, "volume": 294637.0}, {"date": "2017-09-28", "close": 108.0, "volume": 254433.0}, {"date": "2017-09-29", "close": 108.17, "volume": 475479.0}, {"date": "2017-10-02", "close": 110.82, "volume": 289705.0}, {"date": "2017-10-03", "close": 110.91, "volume": 148673.0}, {"date": "2017-10-04", "close": 113.54, "volume": 292852.0}, {"date": "2017-10-05", "close": 111.53, "volume": 190846.0}, {"date": "2017-10-06", "close": 111.49, "volume": 174605.0}, {"date": "2017-10-09", "close": 110.51, "volume": 153007.0}, {"date": "2017-10-10", "close": 110.26, "volume": 170944.0}, {"date": "2017-10-11", "close": 111.21, "volume": 210740.0}, {"date": "2017-10-12", "close": 112.35, "volume": 224241.0}, {"date": "2017-10-13", "close": 112.42, "volume": 205994.0}, {"date": "2017-10-16", "close": 112.93, "volume": 274603.0}, {"date": "2017-10-17", "close": 110.34, "volume": 389473.0}, {"date": "2017-10-18", "close": 111.9, "volume": 407677.0}, {"date": "2017-10-19", "close": 117.72, "volume": 703758.0}, {"date": "2017-10-20", "close": 120.79, "volume": 576556.0}, {"date": "2017-10-23", "close": 120.96, "volume": 557202.0}, {"date": "2017-10-24", "close": 121.49, "volume": 373354.0}, {"date": "2017-10-25", "close": 120.93, "volume": 387078.0}, {"date": "2017-10-26", "close": 120.58, "volume": 288253.0}, {"date": "2017-10-27", "close": 121.13, "volume": 156655.0}, {"date": "2017-10-30", "close": 119.59, "volume": 206928.0}, {"date": "2017-10-31", "close": 120.78, "volume": 171548.0}, {"date": "2017-11-01", "close": 120.48, "volume": 191147.0}, {"date": "2017-11-02", "close": 121.11, "volume": 169699.0}, {"date": "2017-11-03", "close": 121.3, "volume": 149764.0}, {"date": "2017-11-06", "close": 120.71, "volume": 150072.0}, {"date": "2017-11-07", "close": 120.93, "volume": 172232.0}, {"date": "2017-11-08", "close": 120.97, "volume": 185916.0}, {"date": "2017-11-09", "close": 118.58, "volume": 242941.0}, {"date": "2017-11-10", "close": 119.55, "volume": 148906.0}, {"date": "2017-11-13", "close": 120.1, "volume": 269617.0}, {"date": "2017-11-14", "close": 119.39, "volume": 191122.0}, {"date": "2017-11-15", "close": 118.81, "volume": 254315.0}, {"date": "2017-11-16", "close": 119.45, "volume": 302021.0}, {"date": "2017-11-17", "close": 120.31, "volume": 272197.0}, {"date": "2017-11-20", "close": 120.44, "volume": 157267.0}, {"date": "2017-11-21", "close": 121.04, "volume": 218023.0}, {"date": "2017-11-22", "close": 120.94, "volume": 94140.0}, {"date": "2017-11-24", "close": 121.3, "volume": 55346.0}, {"date": "2017-11-27", "close": 120.5, "volume": 134406.0}, {"date": "2017-11-28", "close": 121.94, "volume": 115376.0}, {"date": "2017-11-29", "close": 124.92, "volume": 155484.0}, {"date": "2017-11-30", "close": 125.64, "volume": 182136.0}, {"date": "2017-12-01", "close": 126.84, "volume": 240007.0}, {"date": "2017-12-04", "close": 129.89, "volume": 443404.0}, {"date": "2017-12-05", "close": 127.75, "volume": 235355.0}, {"date": "2017-12-06", "close": 126.23, "volume": 215198.0}, {"date": "2017-12-07", "close": 127.85, "volume": 287974.0}, {"date": "2017-12-08", "close": 129.0, "volume": 233808.0}, {"date": "2017-12-11", "close": 128.64, "volume": 158854.0}, {"date": "2017-12-12", "close": 127.93, "volume": 169965.0}, {"date": "2017-12-13", "close": 127.66, "volume": 211785.0}, {"date": "2017-12-14", "close": 127.72, "volume": 274518.0}, {"date": "2017-12-15", "close": 130.15, "volume": 564111.0}, {"date": "2017-12-18", "close": 131.17, "volume": 191115.0}, {"date": "2017-12-19", "close": 131.17, "volume": 213561.0}, {"date": "2017-12-20", "close": 130.77, "volume": 84943.0}, {"date": "2017-12-21", "close": 129.95, "volume": 130607.0}, {"date": "2017-12-22", "close": 129.3, "volume": 122657.0}, {"date": "2017-12-26", "close": 129.71, "volume": 111514.0}, {"date": "2017-12-27", "close": 130.57, "volume": 140858.0}, {"date": "2017-12-28", "close": 130.7, "volume": 83867.0}, {"date": "2017-12-29", "close": 129.65, "volume": 207885.0}, {"date": "2018-01-02", "close": 131.17, "volume": 239239.0}, {"date": "2018-01-03", "close": 131.03, "volume": 183158.0}, {"date": "2018-01-04", "close": 132.04, "volume": 173683.0}, {"date": "2018-01-05", "close": 132.2, "volume": 114501.0}, {"date": "2018-01-08", "close": 131.48, "volume": 161594.0}, {"date": "2018-01-09", "close": 131.48, "volume": 109066.0}, {"date": "2018-01-10", "close": 130.37, "volume": 130319.0}, {"date": "2018-01-11", "close": 131.52, "volume": 249065.0}, {"date": "2018-01-12", "close": 131.21, "volume": 111467.0}, {"date": "2018-01-16", "close": 128.75, "volume": 220223.0}, {"date": "2018-01-17", "close": 130.9, "volume": 128227.0}, {"date": "2018-01-18", "close": 129.56, "volume": 140870.0}, {"date": "2018-01-19", "close": 130.55, "volume": 209487.0}, {"date": "2018-01-22", "close": 129.99, "volume": 347510.0}, {"date": "2018-01-23", "close": 131.1, "volume": 181683.0}, {"date": "2018-01-24", "close": 135.59, "volume": 314420.0}, {"date": "2018-01-25", "close": 135.86, "volume": 256449.0}, {"date": "2018-01-26", "close": 135.67, "volume": 145416.0}, {"date": "2018-01-29", "close": 134.77, "volume": 184705.0}, {"date": "2018-01-30", "close": 134.86, "volume": 114025.0}, {"date": "2018-01-31", "close": 135.24, "volume": 153816.0}, {"date": "2018-02-01", "close": 133.38, "volume": 149899.0}, {"date": "2018-02-02", "close": 132.49, "volume": 155120.0}, {"date": "2018-02-05", "close": 129.52, "volume": 270500.0}, {"date": "2018-02-06", "close": 128.53, "volume": 282427.0}, {"date": "2018-02-07", "close": 130.48, "volume": 143133.0}, {"date": "2018-02-08", "close": 125.81, "volume": 192417.0}, {"date": "2018-02-09", "close": 128.86, "volume": 295624.0}, {"date": "2018-02-12", "close": 129.87, "volume": 224328.0}, {"date": "2018-02-13", "close": 130.43, "volume": 150622.0}, {"date": "2018-02-14", "close": 134.27, "volume": 302161.0}, {"date": "2018-02-15", "close": 147.0, "volume": 660833.0}, {"date": "2018-02-16", "close": 149.4, "volume": 417184.0}, {"date": "2018-02-20", "close": 145.23, "volume": 498226.0}, {"date": "2018-02-21", "close": 143.63, "volume": 315237.0}, {"date": "2018-02-22", "close": 142.19, "volume": 293556.0}, {"date": "2018-02-23", "close": 144.26, "volume": 174312.0}, {"date": "2018-02-26", "close": 142.53, "volume": 200918.0}, {"date": "2018-02-27", "close": 140.56, "volume": 240642.0}, {"date": "2018-02-28", "close": 138.03, "volume": 242507.0}, {"date": "2018-03-01", "close": 138.94, "volume": 191728.0}, {"date": "2018-03-02", "close": 142.46, "volume": 287668.0}, {"date": "2018-03-05", "close": 143.57, "volume": 229020.0}, {"date": "2018-03-06", "close": 147.61, "volume": 258001.0}, {"date": "2018-03-07", "close": 146.14, "volume": 221087.0}, {"date": "2018-03-08", "close": 144.86, "volume": 138374.0}, {"date": "2018-03-09", "close": 146.14, "volume": 201200.0}, {"date": "2018-03-12", "close": 146.02, "volume": 172130.0}, {"date": "2018-03-13", "close": 144.35, "volume": 330881.0}, {"date": "2018-03-14", "close": 144.17, "volume": 189957.0}, {"date": "2018-03-15", "close": 142.31, "volume": 191795.0}, {"date": "2018-03-16", "close": 143.22, "volume": 496677.0}, {"date": "2018-03-19", "close": 143.44, "volume": 227939.0}, {"date": "2018-03-20", "close": 144.45, "volume": 126547.0}, {"date": "2018-03-21", "close": 144.72, "volume": 138765.0}, {"date": "2018-03-22", "close": 144.58, "volume": 295918.0}, {"date": "2018-03-23", "close": 142.5, "volume": 305676.0}, {"date": "2018-03-26", "close": 143.5, "volume": 187500.0}, {"date": "2018-03-27", "close": 143.5, "volume": 218690.0}, {"date": "2018-03-28", "close": 143.76, "volume": 200387.0}, {"date": "2018-03-29", "close": 146.22, "volume": 212689.0}, {"date": "2018-04-02", "close": 143.52, "volume": 297807.0}, {"date": "2018-04-03", "close": 146.3, "volume": 275240.0}, {"date": "2018-04-04", "close": 147.99, "volume": 259248.0}, {"date": "2018-04-05", "close": 147.63, "volume": 303995.0}, {"date": "2018-04-06", "close": 146.12, "volume": 208727.0}, {"date": "2018-04-09", "close": 145.48, "volume": 124024.0}, {"date": "2018-04-10", "close": 147.71, "volume": 193291.0}, {"date": "2018-04-11", "close": 146.1, "volume": 105306.0}, {"date": "2018-04-12", "close": 145.92, "volume": 122258.0}, {"date": "2018-04-13", "close": 145.48, "volume": 123651.0}, {"date": "2018-04-16", "close": 146.71, "volume": 145867.0}, {"date": "2018-04-17", "close": 147.76, "volume": 203886.0}, {"date": "2018-04-18", "close": 146.87, "volume": 333262.0}, {"date": "2018-04-19", "close": 144.7, "volume": 774038.0}, {"date": "2018-04-20", "close": 141.13, "volume": 509329.0}, {"date": "2018-04-23", "close": 139.72, "volume": 345025.0}, {"date": "2018-04-24", "close": 138.68, "volume": 345913.0}, {"date": "2018-04-25", "close": 137.01, "volume": 267692.0}, {"date": "2018-04-26", "close": 137.21, "volume": 315369.0}, {"date": "2018-04-27", "close": 138.93, "volume": 231463.0}, {"date": "2018-04-30", "close": 138.81, "volume": 224927.0}, {"date": "2018-05-01", "close": 138.11, "volume": 252333.0}, {"date": "2018-05-02", "close": 138.63, "volume": 209993.0}, {"date": "2018-05-03", "close": 141.52, "volume": 301852.0}, {"date": "2018-05-04", "close": 143.25, "volume": 269572.0}, {"date": "2018-05-07", "close": 143.72, "volume": 141956.0}, {"date": "2018-05-08", "close": 143.93, "volume": 283119.0}, {"date": "2018-05-09", "close": 148.42, "volume": 454077.0}, {"date": "2018-05-10", "close": 148.35, "volume": 268958.0}, {"date": "2018-05-11", "close": 149.7, "volume": 258719.0}, {"date": "2018-05-14", "close": 148.97, "volume": 203087.0}, {"date": "2018-05-15", "close": 147.73, "volume": 226627.0}, {"date": "2018-05-16", "close": 149.3, "volume": 156863.0}, {"date": "2018-05-17", "close": 148.4, "volume": 163471.0}, {"date": "2018-05-18", "close": 148.84, "volume": 201161.0}, {"date": "2018-05-21", "close": 149.73, "volume": 170633.0}, {"date": "2018-05-22", "close": 145.87, "volume": 311976.0}, {"date": "2018-05-23", "close": 145.6, "volume": 213958.0}, {"date": "2018-05-24", "close": 146.52, "volume": 181401.0}, {"date": "2018-05-25", "close": 144.72, "volume": 147435.0}, {"date": "2018-05-29", "close": 143.45, "volume": 229452.0}, {"date": "2018-05-30", "close": 144.21, "volume": 257547.0}, {"date": "2018-05-31", "close": 142.92, "volume": 151728.0}, {"date": "2018-06-01", "close": 141.82, "volume": 284560.0}, {"date": "2018-06-04", "close": 144.62, "volume": 223229.0}, {"date": "2018-06-05", "close": 146.24, "volume": 122703.0}, {"date": "2018-06-06", "close": 147.94, "volume": 176337.0}, {"date": "2018-06-07", "close": 148.58, "volume": 202375.0}, {"date": "2018-06-08", "close": 149.11, "volume": 161581.0}, {"date": "2018-06-11", "close": 149.48, "volume": 92919.0}, {"date": "2018-06-12", "close": 150.29, "volume": 131853.0}, {"date": "2018-06-13", "close": 149.28, "volume": 168714.0}, {"date": "2018-06-14", "close": 151.3, "volume": 157465.0}, {"date": "2018-06-15", "close": 151.99, "volume": 357478.0}, {"date": "2018-06-18", "close": 154.0, "volume": 184108.0}, {"date": "2018-06-19", "close": 154.59, "volume": 212863.0}, {"date": "2018-06-20", "close": 156.86, "volume": 211929.0}, {"date": "2018-06-21", "close": 154.4, "volume": 133449.0}, {"date": "2018-06-22", "close": 154.0, "volume": 196897.0}, {"date": "2018-06-25", "close": 152.84, "volume": 167282.0}, {"date": "2018-06-26", "close": 154.71, "volume": 157784.0}, {"date": "2018-06-27", "close": 154.95, "volume": 214062.0}, {"date": "2018-06-28", "close": 152.2, "volume": 194636.0}, {"date": "2018-06-29", "close": 151.5, "volume": 207975.0}, {"date": "2018-07-02", "close": 153.13, "volume": 138518.0}, {"date": "2018-07-03", "close": 150.95, "volume": 150046.0}, {"date": "2018-07-05", "close": 152.53, "volume": 198188.0}, {"date": "2018-07-06", "close": 155.16, "volume": 121375.0}, {"date": "2018-07-09", "close": 156.3, "volume": 163958.0}, {"date": "2018-07-10", "close": 156.8, "volume": 153921.0}, {"date": "2018-07-11", "close": 156.5, "volume": 128817.0}, {"date": "2018-07-12", "close": 156.23, "volume": 119575.0}, {"date": "2018-07-13", "close": 158.2, "volume": 155199.0}, {"date": "2018-07-16", "close": 157.59, "volume": 203985.0}, {"date": "2018-07-17", "close": 157.79, "volume": 221005.0}, {"date": "2018-07-18", "close": 157.5, "volume": 207842.0}, {"date": "2018-07-19", "close": 161.56, "volume": 489859.0}, {"date": "2018-07-20", "close": 158.75, "volume": 271781.0}, {"date": "2018-07-23", "close": 158.87, "volume": 180785.0}, {"date": "2018-07-24", "close": 156.91, "volume": 190008.0}, {"date": "2018-07-25", "close": 157.06, "volume": 145994.0}, {"date": "2018-07-26", "close": 157.41, "volume": 112416.0}, {"date": "2018-07-27", "close": 153.97, "volume": 129690.0}, {"date": "2018-07-30", "close": 150.86, "volume": 174604.0}, {"date": "2018-07-31", "close": 153.25, "volume": 192352.0}, {"date": "2018-08-01", "close": 157.24, "volume": 249848.0}, {"date": "2018-08-02", "close": 158.78, "volume": 154385.0}, {"date": "2018-08-03", "close": 157.18, "volume": 118401.0}, {"date": "2018-08-06", "close": 159.16, "volume": 141556.0}, {"date": "2018-08-07", "close": 160.49, "volume": 173108.0}, {"date": "2018-08-08", "close": 161.26, "volume": 99390.0}, {"date": "2018-08-09", "close": 161.34, "volume": 85316.0}, {"date": "2018-08-10", "close": 161.21, "volume": 183589.0}, {"date": "2018-08-13", "close": 159.37, "volume": 165719.0}, {"date": "2018-08-14", "close": 160.51, "volume": 126555.0}, {"date": "2018-08-15", "close": 158.5, "volume": 129848.0}, {"date": "2018-08-16", "close": 158.97, "volume": 112002.0}, {"date": "2018-08-17", "close": 159.58, "volume": 117709.0}, {"date": "2018-08-20", "close": 160.47, "volume": 90899.0}, {"date": "2018-08-21", "close": 162.02, "volume": 162921.0}, {"date": "2018-08-22", "close": 160.99, "volume": 85715.0}, {"date": "2018-08-23", "close": 160.08, "volume": 119302.0}, {"date": "2018-08-24", "close": 160.96, "volume": 100403.0}, {"date": "2018-08-27", "close": 163.32, "volume": 171167.0}, {"date": "2018-08-28", "close": 161.32, "volume": 132307.0}, {"date": "2018-08-29", "close": 164.35, "volume": 162768.0}, {"date": "2018-08-30", "close": 162.94, "volume": 114269.0}, {"date": "2018-08-31", "close": 164.26, "volume": 121750.0}, {"date": "2018-09-04", "close": 166.17, "volume": 150198.0}, {"date": "2018-09-05", "close": 167.53, "volume": 203043.0}, {"date": "2018-09-06", "close": 169.22, "volume": 171002.0}, {"date": "2018-09-07", "close": 169.91, "volume": 174559.0}, {"date": "2018-09-10", "close": 170.82, "volume": 156717.0}, {"date": "2018-09-11", "close": 171.53, "volume": 114988.0}, {"date": "2018-09-12", "close": 173.64, "volume": 195701.0}, {"date": "2018-09-13", "close": 173.22, "volume": 178480.0}, {"date": "2018-09-14", "close": 174.48, "volume": 178874.0}, {"date": "2018-09-17", "close": 172.8, "volume": 170173.0}, {"date": "2018-09-18", "close": 174.69, "volume": 167000.0}, {"date": "2018-09-19", "close": 172.39, "volume": 265443.0}, {"date": "2018-09-20", "close": 169.5, "volume": 224802.0}, {"date": "2018-09-21", "close": 169.31, "volume": 326463.0}, {"date": "2018-09-24", "close": 167.46, "volume": 231306.0}, {"date": "2018-09-25", "close": 168.6, "volume": 165641.0}, {"date": "2018-09-26", "close": 166.26, "volume": 129251.0}, {"date": "2018-09-27", "close": 165.39, "volume": 206527.0}, {"date": "2018-09-28", "close": 166.88, "volume": 161724.0}, {"date": "2018-10-01", "close": 167.0, "volume": 313035.0}, {"date": "2018-10-02", "close": 164.26, "volume": 291721.0}, {"date": "2018-10-03", "close": 161.53, "volume": 186447.0}, {"date": "2018-10-04", "close": 157.05, "volume": 307113.0}, {"date": "2018-10-05", "close": 155.76, "volume": 337271.0}, {"date": "2018-10-08", "close": 154.44, "volume": 305188.0}, {"date": "2018-10-09", "close": 151.71, "volume": 378505.0}, {"date": "2018-10-10", "close": 148.69, "volume": 398377.0}, {"date": "2018-10-11", "close": 146.84, "volume": 445421.0}, {"date": "2018-10-12", "close": 148.16, "volume": 351798.0}, {"date": "2018-10-15", "close": 147.34, "volume": 256538.0}, {"date": "2018-10-16", "close": 148.57, "volume": 391858.0}, {"date": "2018-10-17", "close": 144.23, "volume": 768528.0}, {"date": "2018-10-18", "close": 142.34, "volume": 808886.0}, {"date": "2018-10-19", "close": 141.03, "volume": 609250.0}, {"date": "2018-10-22", "close": 141.36, "volume": 441956.0}, {"date": "2018-10-23", "close": 139.75, "volume": 687410.0}, {"date": "2018-10-24", "close": 138.87, "volume": 450255.0}, {"date": "2018-10-25", "close": 142.82, "volume": 459430.0}, {"date": "2018-10-26", "close": 141.09, "volume": 331935.0}, {"date": "2018-10-29", "close": 141.11, "volume": 414329.0}, {"date": "2018-10-30", "close": 143.51, "volume": 429894.0}, {"date": "2018-10-31", "close": 145.75, "volume": 321740.0}, {"date": "2018-11-01", "close": 146.38, "volume": 245095.0}, {"date": "2018-11-02", "close": 145.08, "volume": 315181.0}, {"date": "2018-11-05", "close": 146.25, "volume": 233724.0}, {"date": "2018-11-06", "close": 147.06, "volume": 223093.0}, {"date": "2018-11-07", "close": 147.96, "volume": 304251.0}, {"date": "2018-11-08", "close": 149.3, "volume": 205513.0}, {"date": "2018-11-09", "close": 147.95, "volume": 233168.0}, {"date": "2018-11-12", "close": 148.06, "volume": 254861.0}, {"date": "2018-11-13", "close": 149.47, "volume": 198406.0}, {"date": "2018-11-14", "close": 151.23, "volume": 262483.0}, {"date": "2018-11-15", "close": 152.21, "volume": 195800.0}, {"date": "2018-11-16", "close": 154.53, "volume": 336580.0}, {"date": "2018-11-19", "close": 152.4, "volume": 275323.0}, {"date": "2018-11-20", "close": 151.74, "volume": 254611.0}, {"date": "2018-11-21", "close": 153.15, "volume": 195153.0}, {"date": "2018-11-23", "close": 154.18, "volume": 120769.0}, {"date": "2018-11-26", "close": 154.45, "volume": 227064.0}, {"date": "2018-11-27", "close": 154.96, "volume": 146664.0}, {"date": "2018-11-28", "close": 161.19, "volume": 214217.0}, {"date": "2018-11-29", "close": 160.36, "volume": 137640.0}, {"date": "2018-11-30", "close": 162.51, "volume": 214509.0}, {"date": "2018-12-03", "close": 164.75, "volume": 142946.0}, {"date": "2018-12-04", "close": 159.85, "volume": 303676.0}, {"date": "2018-12-06", "close": 156.51, "volume": 273512.0}, {"date": "2018-12-07", "close": 152.41, "volume": 240522.0}, {"date": "2018-12-10", "close": 150.63, "volume": 216553.0}, {"date": "2018-12-11", "close": 150.37, "volume": 178871.0}, {"date": "2018-12-12", "close": 150.11, "volume": 219242.0}, {"date": "2018-12-13", "close": 150.93, "volume": 147245.0}, {"date": "2018-12-14", "close": 146.84, "volume": 214578.0}, {"date": "2018-12-17", "close": 145.28, "volume": 206098.0}, {"date": "2018-12-18", "close": 145.48, "volume": 210988.0}, {"date": "2018-12-19", "close": 144.26, "volume": 260782.0}, {"date": "2018-12-20", "close": 144.61, "volume": 324045.0}, {"date": "2018-12-21", "close": 139.55, "volume": 473603.0}, {"date": "2018-12-24", "close": 138.61, "volume": 163802.0}, {"date": "2018-12-26", "close": 144.11, "volume": 231527.0}, {"date": "2018-12-27", "close": 145.6, "volume": 240431.0}, {"date": "2018-12-28", "close": 147.84, "volume": 249378.0}, {"date": "2018-12-31", "close": 148.65, "volume": 262948.0}, {"date": "2019-01-02", "close": 145.9, "volume": 260045.0}, {"date": "2019-01-03", "close": 144.37, "volume": 209642.0}, {"date": "2019-01-04", "close": 149.28, "volume": 161960.0}, {"date": "2019-01-07", "close": 150.15, "volume": 139520.0}, {"date": "2019-01-08", "close": 149.83, "volume": 163798.0}, {"date": "2019-01-09", "close": 153.45, "volume": 150277.0}, {"date": "2019-01-10", "close": 152.81, "volume": 132967.0}, {"date": "2019-01-11", "close": 151.82, "volume": 164088.0}, {"date": "2019-01-14", "close": 151.0, "volume": 150317.0}, {"date": "2019-01-15", "close": 149.59, "volume": 184685.0}, {"date": "2019-01-16", "close": 148.3, "volume": 244599.0}, {"date": "2019-01-17", "close": 150.79, "volume": 250765.0}, {"date": "2019-01-18", "close": 152.65, "volume": 259504.0}, {"date": "2019-01-22", "close": 151.9, "volume": 240907.0}, {"date": "2019-01-23", "close": 152.23, "volume": 169089.0}, {"date": "2019-01-24", "close": 152.62, "volume": 131506.0}, {"date": "2019-01-25", "close": 150.61, "volume": 148121.0}, {"date": "2019-01-28", "close": 151.6, "volume": 118207.0}, {"date": "2019-01-29", "close": 151.17, "volume": 115896.0}, {"date": "2019-01-30", "close": 150.6, "volume": 318230.0}, {"date": "2019-01-31", "close": 149.91, "volume": 205300.0}, {"date": "2019-02-01", "close": 151.62, "volume": 322024.0}, {"date": "2019-02-04", "close": 154.77, "volume": 161395.0}, {"date": "2019-02-05", "close": 157.02, "volume": 191046.0}, {"date": "2019-02-06", "close": 155.73, "volume": 119708.0}, {"date": "2019-02-07", "close": 156.51, "volume": 127410.0}, {"date": "2019-02-08", "close": 156.63, "volume": 159732.0}, {"date": "2019-02-11", "close": 155.38, "volume": 364215.0}, {"date": "2019-02-12", "close": 158.65, "volume": 165005.0}, {"date": "2019-02-13", "close": 157.83, "volume": 208257.0}, {"date": "2019-02-14", "close": 150.51, "volume": 761787.0}, {"date": "2019-02-15", "close": 152.0, "volume": 424492.0}, {"date": "2019-02-19", "close": 154.5, "volume": 390036.0}, {"date": "2019-02-20", "close": 152.72, "volume": 257349.0}, {"date": "2019-02-21", "close": 155.38, "volume": 188791.0}, {"date": "2019-02-22", "close": 158.73, "volume": 271638.0}, {"date": "2019-02-25", "close": 160.15, "volume": 248639.0}, {"date": "2019-02-26", "close": 161.28, "volume": 306788.0}, {"date": "2019-02-27", "close": 160.66, "volume": 208189.0}, {"date": "2019-02-28", "close": 159.54, "volume": 199074.0}, {"date": "2019-03-01", "close": 159.22, "volume": 193671.0}, {"date": "2019-03-04", "close": 159.24, "volume": 139635.0}, {"date": "2019-03-05", "close": 159.74, "volume": 383179.0}, {"date": "2019-03-06", "close": 157.81, "volume": 225085.0}, {"date": "2019-03-07", "close": 156.86, "volume": 248129.0}, {"date": "2019-03-08", "close": 156.12, "volume": 172294.0}, {"date": "2019-03-11", "close": 158.57, "volume": 259955.0}, {"date": "2019-03-12", "close": 159.02, "volume": 159016.0}, {"date": "2019-03-13", "close": 160.4, "volume": 242615.0}, {"date": "2019-03-14", "close": 159.1, "volume": 193580.0}, {"date": "2019-03-15", "close": 156.98, "volume": 394730.0}, {"date": "2019-03-18", "close": 158.83, "volume": 359133.0}, {"date": "2019-03-19", "close": 157.87, "volume": 171792.0}, {"date": "2019-03-20", "close": 157.22, "volume": 158060.0}, {"date": "2019-03-21", "close": 159.76, "volume": 125762.0}, {"date": "2019-03-22", "close": 156.22, "volume": 211916.0}, {"date": "2019-03-25", "close": 158.35, "volume": 131064.0}, {"date": "2019-03-26", "close": 157.45, "volume": 153981.0}, {"date": "2019-03-27", "close": 160.84, "volume": 181031.0}, {"date": "2019-03-28", "close": 164.52, "volume": 297688.0}, {"date": "2019-03-29", "close": 164.97, "volume": 278187.0}, {"date": "2019-04-01", "close": 167.83, "volume": 165817.0}, {"date": "2019-04-02", "close": 167.71, "volume": 323694.0}, {"date": "2019-04-03", "close": 169.74, "volume": 177661.0}, {"date": "2019-04-04", "close": 169.49, "volume": 219109.0}, {"date": "2019-04-05", "close": 170.33, "volume": 211181.0}, {"date": "2019-04-08", "close": 169.92, "volume": 114131.0}, {"date": "2019-04-09", "close": 162.38, "volume": 598618.0}, {"date": "2019-04-10", "close": 163.83, "volume": 232329.0}, {"date": "2019-04-11", "close": 165.06, "volume": 241912.0}, {"date": "2019-04-12", "close": 168.09, "volume": 196716.0}, {"date": "2019-04-15", "close": 170.42, "volume": 180768.0}, {"date": "2019-04-16", "close": 170.62, "volume": 250906.0}, {"date": "2019-04-17", "close": 169.16, "volume": 303092.0}, {"date": "2019-04-18", "close": 177.89, "volume": 448541.0}, {"date": "2019-04-22", "close": 178.11, "volume": 379588.0}, {"date": "2019-04-23", "close": 178.46, "volume": 258541.0}, {"date": "2019-04-24", "close": 179.41, "volume": 227073.0}, {"date": "2019-04-25", "close": 176.74, "volume": 199523.0}, {"date": "2019-04-26", "close": 178.81, "volume": 147879.0}, {"date": "2019-04-29", "close": 181.01, "volume": 167344.0}, {"date": "2019-04-30", "close": 183.74, "volume": 237708.0}, {"date": "2019-05-01", "close": 181.6, "volume": 206690.0}, {"date": "2019-05-02", "close": 184.96, "volume": 345491.0}, {"date": "2019-05-03", "close": 184.44, "volume": 228473.0}, {"date": "2019-05-06", "close": 185.88, "volume": 354059.0}, {"date": "2019-05-07", "close": 182.67, "volume": 118047.0}, {"date": "2019-05-08", "close": 183.06, "volume": 107855.0}, {"date": "2019-05-09", "close": 182.32, "volume": 139005.0}, {"date": "2019-05-10", "close": 184.17, "volume": 124276.0}, {"date": "2019-05-13", "close": 180.61, "volume": 122590.0}, {"date": "2019-05-14", "close": 180.35, "volume": 146141.0}, {"date": "2019-05-15", "close": 182.11, "volume": 136398.0}, {"date": "2019-05-16", "close": 181.92, "volume": 154082.0}, {"date": "2019-05-17", "close": 184.28, "volume": 246017.0}, {"date": "2019-05-20", "close": 185.05, "volume": 249715.0}, {"date": "2019-05-21", "close": 183.88, "volume": 222668.0}, {"date": "2019-05-22", "close": 183.21, "volume": 175924.0}, {"date": "2019-05-23", "close": 180.84, "volume": 131240.0}, {"date": "2019-05-24", "close": 181.69, "volume": 182363.0}, {"date": "2019-05-28", "close": 179.36, "volume": 200797.0}, {"date": "2019-05-29", "close": 177.19, "volume": 143434.0}, {"date": "2019-05-30", "close": 178.93, "volume": 170477.0}, {"date": "2019-05-31", "close": 179.78, "volume": 162050.0}, {"date": "2019-06-03", "close": 179.36, "volume": 178932.0}, {"date": "2019-06-04", "close": 186.18, "volume": 231888.0}, {"date": "2019-06-05", "close": 186.66, "volume": 174320.0}, {"date": "2019-06-06", "close": 188.39, "volume": 140467.0}, {"date": "2019-06-07", "close": 189.48, "volume": 120722.0}, {"date": "2019-06-10", "close": 187.96, "volume": 119676.0}, {"date": "2019-06-11", "close": 185.83, "volume": 208312.0}, {"date": "2019-06-12", "close": 188.34, "volume": 143983.0}, {"date": "2019-06-13", "close": 191.02, "volume": 132686.0}, {"date": "2019-06-14", "close": 189.64, "volume": 119307.0}, {"date": "2019-06-17", "close": 187.49, "volume": 151513.0}, {"date": "2019-06-18", "close": 187.27, "volume": 137158.0}, {"date": "2019-06-19", "close": 187.72, "volume": 169678.0}, {"date": "2019-06-20", "close": 190.44, "volume": 192814.0}, {"date": "2019-06-21", "close": 186.96, "volume": 320945.0}, {"date": "2019-06-24", "close": 185.37, "volume": 126070.0}, {"date": "2019-06-25", "close": 184.26, "volume": 217737.0}, {"date": "2019-06-26", "close": 185.45, "volume": 157171.0}, {"date": "2019-06-27", "close": 187.9, "volume": 153475.0}, {"date": "2019-06-28", "close": 191.0, "volume": 420129.0}, {"date": "2019-07-01", "close": 191.34, "volume": 189981.0}, {"date": "2019-07-02", "close": 189.85, "volume": 203184.0}, {"date": "2019-07-03", "close": 193.33, "volume": 85685.0}, {"date": "2019-07-05", "close": 192.58, "volume": 132822.0}, {"date": "2019-07-08", "close": 191.76, "volume": 130401.0}, {"date": "2019-07-09", "close": 184.53, "volume": 465376.0}, {"date": "2019-07-10", "close": 183.03, "volume": 354586.0}, {"date": "2019-07-11", "close": 182.37, "volume": 176249.0}, {"date": "2019-07-12", "close": 184.94, "volume": 189344.0}, {"date": "2019-07-15", "close": 185.43, "volume": 235780.0}, {"date": "2019-07-16", "close": 186.76, "volume": 229277.0}, {"date": "2019-07-17", "close": 183.9, "volume": 266358.0}, {"date": "2019-07-18", "close": 188.66, "volume": 875617.0}, {"date": "2019-07-19", "close": 191.24, "volume": 426606.0}, {"date": "2019-07-22", "close": 187.77, "volume": 199434.0}, {"date": "2019-07-23", "close": 188.26, "volume": 306610.0}, {"date": "2019-07-24", "close": 187.4, "volume": 141395.0}, {"date": "2019-07-25", "close": 189.94, "volume": 139823.0}, {"date": "2019-07-26", "close": 192.52, "volume": 174784.0}, {"date": "2019-07-29", "close": 191.26, "volume": 138648.0}, {"date": "2019-07-30", "close": 191.15, "volume": 152077.0}, {"date": "2019-07-31", "close": 189.37, "volume": 173122.0}, {"date": "2019-08-01", "close": 189.05, "volume": 223644.0}, {"date": "2019-08-02", "close": 188.91, "volume": 160779.0}, {"date": "2019-08-05", "close": 184.92, "volume": 191360.0}, {"date": "2019-08-06", "close": 191.44, "volume": 147938.0}, {"date": "2019-08-07", "close": 194.64, "volume": 190315.0}, {"date": "2019-08-08", "close": 197.48, "volume": 368989.0}, {"date": "2019-08-09", "close": 199.35, "volume": 167545.0}, {"date": "2019-08-12", "close": 195.05, "volume": 200945.0}, {"date": "2019-08-13", "close": 197.02, "volume": 236885.0}, {"date": "2019-08-14", "close": 193.51, "volume": 221360.0}, {"date": "2019-08-15", "close": 193.09, "volume": 249027.0}, {"date": "2019-08-16", "close": 194.95, "volume": 238651.0}, {"date": "2019-08-19", "close": 198.23, "volume": 348045.0}, {"date": "2019-08-20", "close": 197.1, "volume": 153764.0}, {"date": "2019-08-21", "close": 197.01, "volume": 156517.0}, {"date": "2019-08-22", "close": 199.46, "volume": 166919.0}, {"date": "2019-08-23", "close": 193.28, "volume": 172218.0}, {"date": "2019-08-26", "close": 195.92, "volume": 156638.0}, {"date": "2019-08-27", "close": 197.68, "volume": 231951.0}, {"date": "2019-08-28", "close": 197.5, "volume": 211101.0}, {"date": "2019-08-29", "close": 198.33, "volume": 155986.0}, {"date": "2019-08-30", "close": 196.38, "volume": 150502.0}, {"date": "2019-09-03", "close": 194.89, "volume": 267700.0}, {"date": "2019-09-04", "close": 197.85, "volume": 201092.0}, {"date": "2019-09-05", "close": 202.92, "volume": 175861.0}, {"date": "2019-09-06", "close": 201.57, "volume": 207743.0}, {"date": "2019-09-09", "close": 194.91, "volume": 268390.0}, {"date": "2019-09-10", "close": 187.78, "volume": 257347.0}, {"date": "2019-09-11", "close": 187.42, "volume": 375738.0}, {"date": "2019-09-12", "close": 191.11, "volume": 245738.0}, {"date": "2019-09-13", "close": 190.0, "volume": 236792.0}, {"date": "2019-09-16", "close": 186.28, "volume": 203380.0}, {"date": "2019-09-17", "close": 189.95, "volume": 197444.0}, {"date": "2019-09-18", "close": 189.23, "volume": 180520.0}, {"date": "2019-09-19", "close": 191.94, "volume": 156946.0}, {"date": "2019-09-20", "close": 196.0, "volume": 551079.0}, {"date": "2019-09-23", "close": 198.66, "volume": 188086.0}, {"date": "2019-09-24", "close": 199.03, "volume": 183718.0}, {"date": "2019-09-25", "close": 200.53, "volume": 200909.0}, {"date": "2019-09-26", "close": 198.35, "volume": 133685.0}, {"date": "2019-09-27", "close": 199.52, "volume": 136757.0}, {"date": "2019-09-30", "close": 201.7, "volume": 181815.0}, {"date": "2019-10-01", "close": 199.2, "volume": 209536.0}, {"date": "2019-10-02", "close": 198.74, "volume": 190470.0}, {"date": "2019-10-03", "close": 197.1, "volume": 151176.0}, {"date": "2019-10-04", "close": 201.66, "volume": 125505.0}, {"date": "2019-10-07", "close": 201.65, "volume": 138630.0}, {"date": "2019-10-08", "close": 200.71, "volume": 164894.0}, {"date": "2019-10-09", "close": 201.67, "volume": 124293.0}, {"date": "2019-10-10", "close": 201.45, "volume": 93381.0}, {"date": "2019-10-11", "close": 203.26, "volume": 115020.0}, {"date": "2019-10-14", "close": 202.24, "volume": 134814.0}, {"date": "2019-10-15", "close": 204.96, "volume": 185341.0}, {"date": "2019-10-16", "close": 200.74, "volume": 442681.0}, {"date": "2019-10-17", "close": 212.97, "volume": 817076.0}, {"date": "2019-10-18", "close": 217.46, "volume": 617051.0}, {"date": "2019-10-21", "close": 210.48, "volume": 420365.0}, {"date": "2019-10-22", "close": 212.9, "volume": 329125.0}, {"date": "2019-10-23", "close": 205.91, "volume": 318550.0}, {"date": "2019-10-24", "close": 203.67, "volume": 241135.0}, {"date": "2019-10-25", "close": 200.11, "volume": 251080.0}, {"date": "2019-10-28", "close": 199.54, "volume": 222016.0}, {"date": "2019-10-29", "close": 201.61, "volume": 213046.0}, {"date": "2019-10-30", "close": 206.965, "volume": 254040.0}, {"date": "2019-10-31", "close": 207.4, "volume": 260445.0}, {"date": "2019-11-01", "close": 207.21, "volume": 209239.0}, {"date": "2019-11-04", "close": 203.845, "volume": 190765.0}, {"date": "2019-11-05", "close": 199.53, "volume": 171160.0}, {"date": "2019-11-06", "close": 202.31, "volume": 160980.0}, {"date": "2019-11-07", "close": 200.99, "volume": 309478.0}, {"date": "2019-11-08", "close": 202.09, "volume": 125558.0}, {"date": "2019-11-11", "close": 203.75, "volume": 184766.0}, {"date": "2019-11-12", "close": 204.36, "volume": 212529.0}, {"date": "2019-11-13", "close": 204.63, "volume": 216315.0}, {"date": "2019-11-14", "close": 205.34, "volume": 150020.0}, {"date": "2019-11-15", "close": 207.32, "volume": 555506.0}, {"date": "2019-11-18", "close": 208.53, "volume": 197150.0}, {"date": "2019-11-19", "close": 208.08, "volume": 216789.0}, {"date": "2019-11-20", "close": 210.76, "volume": 300262.0}, {"date": "2019-11-21", "close": 204.74, "volume": 280262.0}, {"date": "2019-11-22", "close": 207.45, "volume": 135431.0}, {"date": "2019-11-25", "close": 205.3, "volume": 173180.0}, {"date": "2019-11-26", "close": 210.26, "volume": 164625.0}, {"date": "2019-11-27", "close": 209.75, "volume": 210906.0}, {"date": "2019-11-29", "close": 206.45, "volume": 82626.0}, {"date": "2019-12-02", "close": 206.01, "volume": 149268.0}, {"date": "2019-12-03", "close": 204.78, "volume": 150344.0}, {"date": "2019-12-04", "close": 206.32, "volume": 254116.0}, {"date": "2019-12-05", "close": 210.09, "volume": 137923.0}, {"date": "2019-12-06", "close": 210.64, "volume": 180221.0}, {"date": "2019-12-09", "close": 208.61, "volume": 130362.0}, {"date": "2019-12-10", "close": 207.35, "volume": 105984.0}, {"date": "2019-12-11", "close": 207.76, "volume": 256113.0}, {"date": "2019-12-12", "close": 207.49, "volume": 185419.0}, {"date": "2019-12-13", "close": 205.43, "volume": 199420.0}, {"date": "2019-12-16", "close": 208.32, "volume": 138055.0}, {"date": "2019-12-17", "close": 211.83, "volume": 171910.0}, {"date": "2019-12-18", "close": 209.98, "volume": 181540.0}, {"date": "2019-12-19", "close": 212.26, "volume": 241700.0}, {"date": "2019-12-20", "close": 215.11, "volume": 341667.0}, {"date": "2019-12-23", "close": 210.28, "volume": 153517.0}, {"date": "2019-12-24", "close": 213.31, "volume": 85588.0}, {"date": "2019-12-26", "close": 212.7, "volume": 110218.0}, {"date": "2019-12-27", "close": 213.34, "volume": 124863.0}, {"date": "2019-12-30", "close": 214.94, "volume": 120050.0}, {"date": "2019-12-31", "close": 212.38, "volume": 167233.0}, {"date": "2020-01-02", "close": 213.81, "volume": 155742.0}, {"date": "2020-01-03", "close": 215.04, "volume": 193301.0}, {"date": "2020-01-06", "close": 215.08, "volume": 137165.0}, {"date": "2020-01-07", "close": 213.02, "volume": 267468.0}, {"date": "2020-01-08", "close": 214.1, "volume": 220116.0}, {"date": "2020-01-09", "close": 214.51, "volume": 170445.0}, {"date": "2020-01-10", "close": 217.04, "volume": 188444.0}, {"date": "2020-01-13", "close": 216.61, "volume": 236881.0}, {"date": "2020-01-14", "close": 215.62, "volume": 152041.0}, {"date": "2020-01-15", "close": 217.03, "volume": 164237.0}, {"date": "2020-01-16", "close": 218.45, "volume": 123296.0}, {"date": "2020-01-17", "close": 219.82, "volume": 158365.0}, {"date": "2020-01-21", "close": 219.29, "volume": 186332.0}, {"date": "2020-01-22", "close": 220.59, "volume": 159019.0}, {"date": "2020-01-23", "close": 220.78, "volume": 213327.0}, {"date": "2020-01-24", "close": 219.95, "volume": 167698.0}, {"date": "2020-01-27", "close": 221.58, "volume": 176082.0}, {"date": "2020-01-28", "close": 221.46, "volume": 103792.0}, {"date": "2020-01-29", "close": 225.52, "volume": 214966.0}, {"date": "2020-01-30", "close": 223.97, "volume": 177670.0}, {"date": "2020-01-31", "close": 219.3, "volume": 187758.0}, {"date": "2020-02-03", "close": 220.92, "volume": 189482.0}, {"date": "2020-02-04", "close": 222.85, "volume": 127095.0}, {"date": "2020-02-05", "close": 223.82, "volume": 140155.0}, {"date": "2020-02-06", "close": 225.8, "volume": 116061.0}, {"date": "2020-02-07", "close": 226.91, "volume": 156136.0}, {"date": "2020-02-10", "close": 227.55, "volume": 180531.0}, {"date": "2020-02-11", "close": 229.29, "volume": 251695.0}, {"date": "2020-02-12", "close": 227.18, "volume": 243907.0}, {"date": "2020-02-13", "close": 228.14, "volume": 386394.0}, {"date": "2020-02-14", "close": 233.55, "volume": 310885.0}, {"date": "2020-02-18", "close": 236.0, "volume": 287659.0}, {"date": "2020-02-19", "close": 233.47, "volume": 229614.0}, {"date": "2020-02-20", "close": 232.37, "volume": 203742.0}, {"date": "2020-02-21", "close": 229.2, "volume": 106755.0}, {"date": "2020-02-24", "close": 224.57, "volume": 161816.0}, {"date": "2020-02-25", "close": 217.51, "volume": 196814.0}, {"date": "2020-02-26", "close": 220.01, "volume": 242297.0}, {"date": "2020-02-27", "close": 216.39, "volume": 323958.0}, {"date": "2020-02-28", "close": 210.96, "volume": 462251.0}, {"date": "2020-03-02", "close": 210.92, "volume": 366247.0}, {"date": "2020-03-03", "close": 215.35, "volume": 257013.0}, {"date": "2020-03-04", "close": 227.54, "volume": 341131.0}, {"date": "2020-03-05", "close": 226.64, "volume": 289953.0}, {"date": "2020-03-06", "close": 224.91, "volume": 254763.0}, {"date": "2020-03-09", "close": 213.02, "volume": 325547.0}, {"date": "2020-03-10", "close": 216.69, "volume": 323383.0}, {"date": "2020-03-11", "close": 207.35, "volume": 447783.0}, {"date": "2020-03-12", "close": 186.93, "volume": 390203.0}, {"date": "2020-03-13", "close": 206.14, "volume": 380713.0}, {"date": "2020-03-16", "close": 171.53, "volume": 563936.0}, {"date": "2020-03-17", "close": 181.22, "volume": 486172.0}, {"date": "2020-03-18", "close": 187.42, "volume": 619955.0}, {"date": "2020-03-19", "close": 193.87, "volume": 561405.0}, {"date": "2020-03-20", "close": 167.78, "volume": 648512.0}, {"date": "2020-03-23", "close": 169.31, "volume": 546729.0}, {"date": "2020-03-24", "close": 181.05, "volume": 449237.0}, {"date": "2020-03-25", "close": 175.04, "volume": 383776.0}, {"date": "2020-03-26", "close": 185.0, "volume": 329694.0}, {"date": "2020-03-27", "close": 186.98, "volume": 343645.0}, {"date": "2020-03-30", "close": 198.35, "volume": 242077.0}, {"date": "2020-03-31", "close": 196.77, "volume": 273078.0}, {"date": "2020-04-01", "close": 195.01, "volume": 337588.0}, {"date": "2020-04-02", "close": 193.12, "volume": 306864.0}, {"date": "2020-04-03", "close": 178.27, "volume": 314780.0}, {"date": "2020-04-06", "close": 195.98, "volume": 346334.0}, {"date": "2020-04-07", "close": 191.58, "volume": 246779.0}, {"date": "2020-04-08", "close": 199.11, "volume": 328121.0}, {"date": "2020-04-09", "close": 199.47, "volume": 309456.0}, {"date": "2020-04-13", "close": 190.51, "volume": 146954.0}, {"date": "2020-04-14", "close": 195.34, "volume": 314774.0}, {"date": "2020-04-15", "close": 191.48, "volume": 333001.0}, {"date": "2020-04-16", "close": 196.35, "volume": 238656.0}, {"date": "2020-04-17", "close": 198.78, "volume": 357382.0}, {"date": "2020-04-20", "close": 191.6, "volume": 301002.0}, {"date": "2020-04-21", "close": 184.76, "volume": 218603.0}, {"date": "2020-04-22", "close": 190.42, "volume": 339368.0}, {"date": "2020-04-23", "close": 204.4, "volume": 635234.0}, {"date": "2020-04-24", "close": 213.5, "volume": 427983.0}, {"date": "2020-04-27", "close": 222.62, "volume": 436096.0}, {"date": "2020-04-28", "close": 220.69, "volume": 304606.0}, {"date": "2020-04-29", "close": 217.71, "volume": 318332.0}, {"date": "2020-04-30", "close": 211.66, "volume": 361326.0}, {"date": "2020-05-01", "close": 216.02, "volume": 310864.0}, {"date": "2020-05-04", "close": 214.81, "volume": 371433.0}, {"date": "2020-05-05", "close": 221.86, "volume": 459056.0}, {"date": "2020-05-06", "close": 222.32, "volume": 240383.0}, {"date": "2020-05-07", "close": 218.7, "volume": 159914.0}, {"date": "2020-05-08", "close": 224.65, "volume": 207454.0}, {"date": "2020-05-11", "close": 227.73, "volume": 399774.0}, {"date": "2020-05-12", "close": 221.59, "volume": 234149.0}, {"date": "2020-05-13", "close": 216.36, "volume": 274142.0}, {"date": "2020-05-14", "close": 217.71, "volume": 239999.0}, {"date": "2020-05-15", "close": 222.97, "volume": 365499.0}, {"date": "2020-05-18", "close": 229.56, "volume": 525530.0}, {"date": "2020-05-19", "close": 229.01, "volume": 190902.0}, {"date": "2020-05-20", "close": 230.79, "volume": 187091.0}, {"date": "2020-05-21", "close": 238.35, "volume": 567059.0}, {"date": "2020-05-22", "close": 238.18, "volume": 371067.0}, {"date": "2020-05-26", "close": 242.82, "volume": 372666.0}, {"date": "2020-05-27", "close": 254.47, "volume": 369293.0}, {"date": "2020-05-28", "close": 259.13, "volume": 562360.0}, {"date": "2020-05-29", "close": 269.02, "volume": 601578.0}, {"date": "2020-06-01", "close": 267.76, "volume": 331090.0}, {"date": "2020-06-02", "close": 265.83, "volume": 473875.0}, {"date": "2020-06-03", "close": 269.49, "volume": 223587.0}, {"date": "2020-06-04", "close": 262.79, "volume": 188811.0}, {"date": "2020-06-05", "close": 258.84, "volume": 429064.0}, {"date": "2020-06-08", "close": 255.36, "volume": 358013.0}, {"date": "2020-06-09", "close": 262.49, "volume": 328906.0}, {"date": "2020-06-10", "close": 262.35, "volume": 260632.0}, {"date": "2020-06-11", "close": 251.63, "volume": 239850.0}, {"date": "2020-06-12", "close": 252.67, "volume": 216222.0}, {"date": "2020-06-15", "close": 255.13, "volume": 271236.0}, {"date": "2020-06-16", "close": 263.38, "volume": 245019.0}, {"date": "2020-06-17", "close": 265.41, "volume": 210113.0}, {"date": "2020-06-18", "close": 265.15, "volume": 168929.0}, {"date": "2020-06-19", "close": 266.6, "volume": 388737.0}, {"date": "2020-06-22", "close": 270.76, "volume": 256331.0}, {"date": "2020-06-23", "close": 266.08, "volume": 225444.0}, {"date": "2020-06-24", "close": 261.29, "volume": 289065.0}, {"date": "2020-06-25", "close": 263.91, "volume": 212075.0}, {"date": "2020-06-26", "close": 260.94, "volume": 397440.0}, {"date": "2020-06-29", "close": 265.79, "volume": 190079.0}, {"date": "2020-06-30", "close": 271.87, "volume": 260193.0}, {"date": "2020-07-01", "close": 272.91, "volume": 244511.0}, {"date": "2020-07-02", "close": 270.22, "volume": 203901.0}, {"date": "2020-07-06", "close": 269.26, "volume": 166107.0}, {"date": "2020-07-07", "close": 271.89, "volume": 152483.0}, {"date": "2020-07-08", "close": 270.8, "volume": 392492.0}, {"date": "2020-07-09", "close": 279.13, "volume": 302664.0}, {"date": "2020-07-10", "close": 278.49, "volume": 191661.0}, {"date": "2020-07-13", "close": 276.28, "volume": 321865.0}, {"date": "2020-07-14", "close": 281.38, "volume": 245008.0}, {"date": "2020-07-15", "close": 287.55, "volume": 255263.0}, {"date": "2020-07-16", "close": 283.6, "volume": 319031.0}, {"date": "2020-07-17", "close": 294.39, "volume": 311594.0}, {"date": "2020-07-20", "close": 301.35, "volume": 340541.0}, {"date": "2020-07-21", "close": 296.42, "volume": 320300.0}, {"date": "2020-07-22", "close": 301.9, "volume": 426814.0}, {"date": "2020-07-23", "close": 300.58, "volume": 826501.0}, {"date": "2020-07-24", "close": 304.27, "volume": 468244.0}, {"date": "2020-07-27", "close": 310.33, "volume": 286057.0}, {"date": "2020-07-28", "close": 306.63, "volume": 240594.0}, {"date": "2020-07-29", "close": 313.95, "volume": 317674.0}, {"date": "2020-07-30", "close": 314.94, "volume": 371959.0}, {"date": "2020-07-31", "close": 316.7, "volume": 284065.0}, {"date": "2020-08-03", "close": 322.22, "volume": 307233.0}, {"date": "2020-08-04", "close": 324.81, "volume": 230762.0}, {"date": "2020-08-05", "close": 327.99, "volume": 166359.0}, {"date": "2020-08-06", "close": 328.55, "volume": 130474.0}, {"date": "2020-08-07", "close": 328.6, "volume": 156849.0}, {"date": "2020-08-10", "close": 325.49, "volume": 197411.0}, {"date": "2020-08-11", "close": 316.18, "volume": 475477.0}, {"date": "2020-08-12", "close": 324.36, "volume": 337134.0}, {"date": "2020-08-13", "close": 320.11, "volume": 203351.0}, {"date": "2020-08-14", "close": 319.32, "volume": 130095.0}, {"date": "2020-08-17", "close": 326.03, "volume": 213853.0}, {"date": "2020-08-18", "close": 328.05, "volume": 255236.0}, {"date": "2020-08-19", "close": 325.53, "volume": 152025.0}, {"date": "2020-08-20", "close": 325.5, "volume": 228993.0}, {"date": "2020-08-21", "close": 333.37, "volume": 259404.0}, {"date": "2020-08-24", "close": 334.72, "volume": 265733.0}, {"date": "2020-08-25", "close": 335.4, "volume": 177040.0}, {"date": "2020-08-26", "close": 335.85, "volume": 177352.0}, {"date": "2020-08-27", "close": 336.67, "volume": 233613.0}, {"date": "2020-08-28", "close": 330.9, "volume": 185869.0}, {"date": "2020-08-31", "close": 327.84, "volume": 233879.0}, {"date": "2020-09-01", "close": 329.92, "volume": 314578.0}, {"date": "2020-09-02", "close": 329.88, "volume": 252032.0}, {"date": "2020-09-03", "close": 309.68, "volume": 316722.0}, {"date": "2020-09-04", "close": 295.0, "volume": 667498.0}, {"date": "2020-09-08", "close": 293.12, "volume": 350905.0}, {"date": "2020-09-09", "close": 302.42, "volume": 271102.0}, {"date": "2020-09-10", "close": 300.18, "volume": 253854.0}, {"date": "2020-09-11", "close": 300.32, "volume": 205970.0}, {"date": "2020-09-14", "close": 308.38, "volume": 361680.0}, {"date": "2020-09-15", "close": 308.48, "volume": 237401.0}, {"date": "2020-09-16", "close": 300.22, "volume": 262862.0}, {"date": "2020-09-17", "close": 304.29, "volume": 258555.0}, {"date": "2020-09-18", "close": 301.26, "volume": 534580.0}, {"date": "2020-09-21", "close": 300.49, "volume": 258222.0}, {"date": "2020-09-22", "close": 307.9, "volume": 286247.0}, {"date": "2020-09-23", "close": 307.28, "volume": 245176.0}, {"date": "2020-09-24", "close": 310.1, "volume": 231589.0}, {"date": "2020-09-25", "close": 315.1, "volume": 204056.0}, {"date": "2020-09-28", "close": 325.2, "volume": 308424.0}, {"date": "2020-09-29", "close": 328.54, "volume": 319212.0}, {"date": "2020-09-30", "close": 334.54, "volume": 336782.0}, {"date": "2020-10-01", "close": 328.28, "volume": 380641.0}, {"date": "2020-10-02", "close": 322.79, "volume": 729765.0}, {"date": "2020-10-05", "close": 327.75, "volume": 670610.0}, {"date": "2020-10-06", "close": 328.01, "volume": 8139038.0}, {"date": "2020-10-07", "close": 331.64, "volume": 547574.0}, {"date": "2020-10-08", "close": 340.85, "volume": 410426.0}, {"date": "2020-10-09", "close": 346.55, "volume": 454129.0}, {"date": "2020-10-12", "close": 352.69, "volume": 281373.0}, {"date": "2020-10-13", "close": 351.99, "volume": 388985.0}, {"date": "2020-10-14", "close": 360.31, "volume": 382304.0}, {"date": "2020-10-15", "close": 360.38, "volume": 330495.0}, {"date": "2020-10-16", "close": 359.44, "volume": 291022.0}, {"date": "2020-10-19", "close": 353.55, "volume": 281521.0}, {"date": "2020-10-20", "close": 355.63, "volume": 267295.0}, {"date": "2020-10-21", "close": 355.97, "volume": 411740.0}, {"date": "2020-10-22", "close": 350.26, "volume": 511499.0}, {"date": "2020-10-23", "close": 361.71, "volume": 314476.0}, {"date": "2020-10-26", "close": 362.55, "volume": 357759.0}, {"date": "2020-10-27", "close": 366.99, "volume": 333458.0}, {"date": "2020-10-28", "close": 362.85, "volume": 306822.0}, {"date": "2020-10-29", "close": 360.64, "volume": 350494.0}, {"date": "2020-10-30", "close": 349.83, "volume": 326466.0}, {"date": "2020-11-02", "close": 357.29, "volume": 337273.0}, {"date": "2020-11-03", "close": 364.18, "volume": 255982.0}, {"date": "2020-11-04", "close": 377.17, "volume": 433034.0}, {"date": "2020-11-05", "close": 383.92, "volume": 326650.0}, {"date": "2020-11-06", "close": 382.89, "volume": 440075.0}, {"date": "2020-11-09", "close": 322.3, "volume": 975522.0}, {"date": "2020-11-10", "close": 339.71, "volume": 566133.0}, {"date": "2020-11-11", "close": 346.07, "volume": 496611.0}, {"date": "2020-11-12", "close": 339.53, "volume": 272486.0}, {"date": "2020-11-13", "close": 340.63, "volume": 265192.0}, {"date": "2020-11-16", "close": 340.8, "volume": 381079.0}, {"date": "2020-11-17", "close": 329.45, "volume": 420867.0}, {"date": "2020-11-18", "close": 322.44, "volume": 552349.0}, {"date": "2020-11-19", "close": 338.65, "volume": 546102.0}, {"date": "2020-11-20", "close": 339.87, "volume": 431915.0}, {"date": "2020-11-23", "close": 334.13, "volume": 541927.0}, {"date": "2020-11-24", "close": 328.28, "volume": 417650.0}, {"date": "2020-11-25", "close": 333.59, "volume": 449121.0}, {"date": "2020-11-27", "close": 343.12, "volume": 310762.0}, {"date": "2020-11-30", "close": 346.11, "volume": 3029351.0}, {"date": "2020-12-01", "close": 353.1, "volume": 744307.0}, {"date": "2020-12-02", "close": 339.13, "volume": 413050.0}, {"date": "2020-12-03", "close": 330.24, "volume": 486357.0}, {"date": "2020-12-04", "close": 324.27, "volume": 467838.0}, {"date": "2020-12-07", "close": 332.59, "volume": 344043.0}, {"date": "2020-12-08", "close": 339.12, "volume": 355032.0}, {"date": "2020-12-09", "close": 334.9, "volume": 307107.0}, {"date": "2020-12-10", "close": 331.4, "volume": 323973.0}, {"date": "2020-12-11", "close": 337.79, "volume": 292176.0}, {"date": "2020-12-14", "close": 346.58, "volume": 354111.0}, {"date": "2020-12-15", "close": 348.79, "volume": 280629.0}, {"date": "2020-12-16", "close": 352.94, "volume": 288669.0}, {"date": "2020-12-17", "close": 356.15, "volume": 294766.0}, {"date": "2020-12-18", "close": 364.37, "volume": 637598.0}, {"date": "2020-12-21", "close": 362.01, "volume": 309885.0}, {"date": "2020-12-22", "close": 369.73, "volume": 204385.0}, {"date": "2020-12-23", "close": 365.52, "volume": 139140.0}, {"date": "2020-12-24", "close": 364.73, "volume": 83228.0}, {"date": "2020-12-28", "close": 362.76, "volume": 153423.0}, {"date": "2020-12-29", "close": 364.04, "volume": 187260.0}, {"date": "2020-12-30", "close": 367.28, "volume": 147290.0}, {"date": "2020-12-31", "close": 372.5, "volume": 272643.0}, {"date": "2021-01-04", "close": 356.89, "volume": 314852.0}, {"date": "2021-01-05", "close": 356.87, "volume": 214842.0}, {"date": "2021-01-06", "close": 370.38, "volume": 362414.0}, {"date": "2021-01-07", "close": 385.95, "volume": 446836.0}, {"date": "2021-01-08", "close": 390.99, "volume": 333411.0}, {"date": "2021-01-11", "close": 385.25, "volume": 357681.0}, {"date": "2021-01-12", "close": 385.0, "volume": 257930.0}, {"date": "2021-01-13", "close": 373.72, "volume": 293290.0}, {"date": "2021-01-14", "close": 366.7, "volume": 261334.0}, {"date": "2021-01-15", "close": 359.4, "volume": 298008.0}, {"date": "2021-01-19", "close": 360.63, "volume": 319392.0}, {"date": "2021-01-20", "close": 366.24, "volume": 360345.0}, {"date": "2021-01-21", "close": 366.71, "volume": 229172.0}, {"date": "2021-01-22", "close": 369.31, "volume": 233542.0}, {"date": "2021-01-25", "close": 368.94, "volume": 199565.0}, {"date": "2021-01-26", "close": 363.68, "volume": 212846.0}, {"date": "2021-01-27", "close": 354.66, "volume": 364998.0}, {"date": "2021-01-28", "close": 362.66, "volume": 285240.0}, {"date": "2021-01-29", "close": 354.18, "volume": 301593.0}, {"date": "2021-02-01", "close": 359.82, "volume": 205619.0}, {"date": "2021-02-02", "close": 357.3, "volume": 392635.0}, {"date": "2021-02-03", "close": 354.85, "volume": 322601.0}, {"date": "2021-02-04", "close": 358.99, "volume": 316713.0}, {"date": "2021-02-05", "close": 359.32, "volume": 248118.0}, {"date": "2021-02-08", "close": 359.4, "volume": 418707.0}, {"date": "2021-02-09", "close": 360.29, "volume": 545265.0}, {"date": "2021-02-10", "close": 350.54, "volume": 446782.0}, {"date": "2021-02-11", "close": 329.89, "volume": 966337.0}, {"date": "2021-02-12", "close": 337.84, "volume": 859770.0}, {"date": "2021-02-16", "close": 333.33, "volume": 563158.0}, {"date": "2021-02-17", "close": 330.17, "volume": 401653.0}, {"date": "2021-02-18", "close": 330.43, "volume": 264523.0}, {"date": "2021-02-19", "close": 326.08, "volume": 363450.0}, {"date": "2021-02-22", "close": 314.43, "volume": 580747.0}, {"date": "2021-02-23", "close": 318.25, "volume": 534296.0}, {"date": "2021-02-24", "close": 328.39, "volume": 654164.0}, {"date": "2021-02-25", "close": 322.99, "volume": 459981.0}, {"date": "2021-02-26", "close": 334.77, "volume": 677110.0}, {"date": "2021-03-01", "close": 334.2, "volume": 604023.0}, {"date": "2021-03-02", "close": 330.7, "volume": 515715.0}, {"date": "2021-03-03", "close": 331.1, "volume": 311321.0}, {"date": "2021-03-04", "close": 323.59, "volume": 382964.0}, {"date": "2021-03-05", "close": 330.22, "volume": 301316.0}, {"date": "2021-03-08", "close": 328.34, "volume": 230805.0}, {"date": "2021-03-09", "close": 336.51, "volume": 345206.0}, {"date": "2021-03-10", "close": 343.2, "volume": 284097.0}, {"date": "2021-03-11", "close": 346.84, "volume": 242790.0}, {"date": "2021-03-12", "close": 342.44, "volume": 221779.0}, {"date": "2021-03-15", "close": 347.57, "volume": 255267.0}, {"date": "2021-03-16", "close": 343.97, "volume": 249100.0}, {"date": "2021-03-17", "close": 339.2, "volume": 356085.0}, {"date": "2021-03-18", "close": 336.87, "volume": 303948.0}, {"date": "2021-03-19", "close": 340.8, "volume": 1289929.0}, {"date": "2021-03-22", "close": 336.22, "volume": 329031.0}, {"date": "2021-03-23", "close": 340.91, "volume": 321306.0}, {"date": "2021-03-24", "close": 340.1, "volume": 226173.0}, {"date": "2021-03-25", "close": 335.25, "volume": 307592.0}, {"date": "2021-03-26", "close": 341.86, "volume": 400122.0}, {"date": "2021-03-29", "close": 343.48, "volume": 339974.0}, {"date": "2021-03-30", "close": 342.37, "volume": 274621.0}, {"date": "2021-03-31", "close": 345.24, "volume": 199351.0}, {"date": "2021-04-01", "close": 351.57, "volume": 179613.0}, {"date": "2021-04-05", "close": 357.0, "volume": 305943.0}, {"date": "2021-04-06", "close": 357.72, "volume": 318794.0}, {"date": "2021-04-07", "close": 356.65, "volume": 164014.0}, {"date": "2021-04-08", "close": 360.76, "volume": 227258.0}, {"date": "2021-04-09", "close": 369.49, "volume": 227165.0}, {"date": "2021-04-12", "close": 371.18, "volume": 184049.0}, {"date": "2021-04-13", "close": 370.45, "volume": 224467.0}, {"date": "2021-04-14", "close": 367.7, "volume": 161940.0}, {"date": "2021-04-15", "close": 374.43, "volume": 278127.0}, {"date": "2021-04-16", "close": 382.21, "volume": 290534.0}, {"date": "2021-04-19", "close": 382.95, "volume": 251214.0}, {"date": "2021-04-20", "close": 386.06, "volume": 242129.0}, {"date": "2021-04-21", "close": 385.67, "volume": 262146.0}, {"date": "2021-04-22", "close": 410.46, "volume": 849747.0}, {"date": "2021-04-23", "close": 419.53, "volume": 348429.0}, {"date": "2021-04-26", "close": 413.25, "volume": 327497.0}, {"date": "2021-04-27", "close": 421.69, "volume": 290724.0}, {"date": "2021-04-28", "close": 415.29, "volume": 206239.0}, {"date": "2021-04-29", "close": 421.45, "volume": 222080.0}, {"date": "2021-04-30", "close": 422.52, "volume": 211731.0}, {"date": "2021-05-03", "close": 428.86, "volume": 279021.0}, {"date": "2021-05-04", "close": 431.15, "volume": 232916.0}, {"date": "2021-05-05", "close": 441.56, "volume": 332592.0}, {"date": "2021-05-06", "close": 434.85, "volume": 221643.0}, {"date": "2021-05-07", "close": 444.01, "volume": 144386.0}, {"date": "2021-05-10", "close": 444.96, "volume": 192959.0}, {"date": "2021-05-11", "close": 438.87, "volume": 274142.0}, {"date": "2021-05-12", "close": 419.76, "volume": 269204.0}, {"date": "2021-05-13", "close": 435.01, "volume": 222307.0}, {"date": "2021-05-14", "close": 437.87, "volume": 176586.0}, {"date": "2021-05-17", "close": 435.67, "volume": 199580.0}, {"date": "2021-05-18", "close": 427.1, "volume": 302817.0}, {"date": "2021-05-19", "close": 427.83, "volume": 237830.0}, {"date": "2021-05-20", "close": 429.73, "volume": 276184.0}, {"date": "2021-05-21", "close": 429.25, "volume": 210365.0}, {"date": "2021-05-24", "close": 430.74, "volume": 151230.0}, {"date": "2021-05-25", "close": 429.66, "volume": 200331.0}, {"date": "2021-05-26", "close": 429.63, "volume": 174008.0}, {"date": "2021-05-27", "close": 431.47, "volume": 766225.0}, {"date": "2021-05-28", "close": 436.55, "volume": 286724.0}, {"date": "2021-06-01", "close": 438.73, "volume": 204860.0}, {"date": "2021-06-02", "close": 440.58, "volume": 285082.0}, {"date": "2021-06-03", "close": 438.4, "volume": 198542.0}, {"date": "2021-06-04", "close": 438.04, "volume": 195137.0}, {"date": "2021-06-07", "close": 435.55, "volume": 157462.0}, {"date": "2021-06-08", "close": 440.0, "volume": 168012.0}, {"date": "2021-06-09", "close": 433.62, "volume": 149049.0}, {"date": "2021-06-10", "close": 429.0, "volume": 182186.0}, {"date": "2021-06-11", "close": 431.62, "volume": 161484.0}, {"date": "2021-06-14", "close": 430.96, "volume": 179575.0}, {"date": "2021-06-15", "close": 434.41, "volume": 168397.0}, {"date": "2021-06-16", "close": 432.52, "volume": 208267.0}, {"date": "2021-06-17", "close": 436.53, "volume": 224027.0}, {"date": "2021-06-18", "close": 442.02, "volume": 443247.0}, {"date": "2021-06-21", "close": 452.9, "volume": 476636.0}, {"date": "2021-06-22", "close": 459.76, "volume": 279368.0}, {"date": "2021-06-23", "close": 454.9, "volume": 192120.0}, {"date": "2021-06-24", "close": 459.03, "volume": 223715.0}, {"date": "2021-06-25", "close": 455.77, "volume": 299707.0}, {"date": "2021-06-28", "close": 456.54, "volume": 222552.0}, {"date": "2021-06-29", "close": 465.04, "volume": 371812.0}, {"date": "2021-06-30", "close": 458.66, "volume": 431866.0}, {"date": "2021-07-01", "close": 462.05, "volume": 193346.0}, {"date": "2021-07-02", "close": 466.83, "volume": 202047.0}, {"date": "2021-07-06", "close": 464.53, "volume": 223191.0}, {"date": "2021-07-07", "close": 470.32, "volume": 283764.0}, {"date": "2021-07-08", "close": 468.77, "volume": 357671.0}, {"date": "2021-07-09", "close": 476.24, "volume": 249698.0}, {"date": "2021-07-12", "close": 475.51, "volume": 249756.0}, {"date": "2021-07-13", "close": 470.88, "volume": 232170.0}, {"date": "2021-07-14", "close": 468.77, "volume": 236557.0}, {"date": "2021-07-15", "close": 459.82, "volume": 249308.0}, {"date": "2021-07-16", "close": 458.89, "volume": 224076.0}, {"date": "2021-07-19", "close": 453.52, "volume": 363854.0}, {"date": "2021-07-20", "close": 452.51, "volume": 364310.0}, {"date": "2021-07-21", "close": 457.69, "volume": 275155.0}, {"date": "2021-07-22", "close": 450.52, "volume": 606452.0}, {"date": "2021-07-23", "close": 462.37, "volume": 346678.0}, {"date": "2021-07-26", "close": 466.96, "volume": 332095.0}, {"date": "2021-07-27", "close": 471.87, "volume": 237473.0}, {"date": "2021-07-28", "close": 467.63, "volume": 168534.0}, {"date": "2021-07-29", "close": 477.8, "volume": 176500.0}, {"date": "2021-07-30", "close": 477.82, "volume": 270819.0}, {"date": "2021-08-02", "close": 476.51, "volume": 191763.0}, {"date": "2021-08-03", "close": 480.44, "volume": 186177.0}, {"date": "2021-08-04", "close": 486.97, "volume": 219487.0}, {"date": "2021-08-05", "close": 486.81, "volume": 203792.0}, {"date": "2021-08-06", "close": 481.09, "volume": 147914.0}, {"date": "2021-08-09", "close": 485.4, "volume": 154575.0}, {"date": "2021-08-10", "close": 484.18, "volume": 154850.0}, {"date": "2021-08-11", "close": 483.17, "volume": 166779.0}, {"date": "2021-08-12", "close": 484.73, "volume": 175554.0}, {"date": "2021-08-13", "close": 485.21, "volume": 96922.0}, {"date": "2021-08-16", "close": 493.4, "volume": 180356.0}, {"date": "2021-08-17", "close": 479.99, "volume": 306136.0}, {"date": "2021-08-18", "close": 476.64, "volume": 179112.0}, {"date": "2021-08-19", "close": 484.37, "volume": 188441.0}, {"date": "2021-08-20", "close": 486.43, "volume": 204049.0}, {"date": "2021-08-23", "close": 474.9, "volume": 203852.0}, {"date": "2021-08-24", "close": 477.59, "volume": 221021.0}, {"date": "2021-08-25", "close": 485.02, "volume": 117346.0}, {"date": "2021-08-26", "close": 477.47, "volume": 147025.0}, {"date": "2021-08-27", "close": 480.91, "volume": 146037.0}, {"date": "2021-08-30", "close": 491.43, "volume": 156794.0}, {"date": "2021-08-31", "close": 494.3, "volume": 329803.0}, {"date": "2021-09-01", "close": 491.23, "volume": 211101.0}, {"date": "2021-09-02", "close": 497.26, "volume": 164896.0}, {"date": "2021-09-03", "close": 496.89, "volume": 113476.0}, {"date": "2021-09-07", "close": 491.05, "volume": 131310.0}, {"date": "2021-09-08", "close": 497.39, "volume": 161488.0}, {"date": "2021-09-09", "close": 491.64, "volume": 232595.0}, {"date": "2021-09-10", "close": 493.43, "volume": 198620.0}, {"date": "2021-09-13", "close": 478.92, "volume": 291238.0}, {"date": "2021-09-14", "close": 474.68, "volume": 218635.0}, {"date": "2021-09-15", "close": 477.15, "volume": 214062.0}, {"date": "2021-09-16", "close": 470.69, "volume": 249091.0}, {"date": "2021-09-17", "close": 464.04, "volume": 372320.0}, {"date": "2021-09-20", "close": 462.52, "volume": 196696.0}, {"date": "2021-09-21", "close": 459.73, "volume": 254366.0}, {"date": "2021-09-22", "close": 456.0, "volume": 226449.0}, {"date": "2021-09-23", "close": 466.37, "volume": 220726.0}, {"date": "2021-09-24", "close": 465.49, "volume": 157709.0}, {"date": "2021-09-27", "close": 455.76, "volume": 238946.0}, {"date": "2021-09-28", "close": 444.08, "volume": 202344.0}, {"date": "2021-09-29", "close": 446.83, "volume": 157139.0}, {"date": "2021-09-30", "close": 434.41, "volume": 321961.0}, {"date": "2021-10-01", "close": 437.4, "volume": 259092.0}, {"date": "2021-10-04", "close": 435.92, "volume": 354009.0}, {"date": "2021-10-05", "close": 440.41, "volume": 281705.0}, {"date": "2021-10-06", "close": 440.95, "volume": 222496.0}, {"date": "2021-10-07", "close": 452.54, "volume": 250962.0}, {"date": "2021-10-08", "close": 446.53, "volume": 139493.0}, {"date": "2021-10-11", "close": 445.52, "volume": 97530.0}, {"date": "2021-10-12", "close": 440.86, "volume": 198895.0}, {"date": "2021-10-13", "close": 440.37, "volume": 180024.0}, {"date": "2021-10-14", "close": 452.87, "volume": 254449.0}, {"date": "2021-10-15", "close": 453.22, "volume": 182240.0}, {"date": "2021-10-18", "close": 460.46, "volume": 168139.0}, {"date": "2021-10-19", "close": 464.51, "volume": 148234.0}, {"date": "2021-10-20", "close": 463.84, "volume": 200699.0}, {"date": "2021-10-21", "close": 499.33, "volume": 392995.0}, {"date": "2021-10-22", "close": 503.08, "volume": 317503.0}, {"date": "2021-10-25", "close": 508.62, "volume": 182472.0}, {"date": "2021-10-26", "close": 503.62, "volume": 227148.0}, {"date": "2021-10-27", "close": 499.78, "volume": 150693.0}, {"date": "2021-10-28", "close": 506.64, "volume": 162587.0}, {"date": "2021-10-29", "close": 515.16, "volume": 206921.0}, {"date": "2021-11-01", "close": 514.95, "volume": 212120.0}, {"date": "2021-11-02", "close": 515.41, "volume": 235598.0}, {"date": "2021-11-03", "close": 516.43, "volume": 236251.0}, {"date": "2021-11-04", "close": 522.17, "volume": 155487.0}, {"date": "2021-11-05", "close": 517.97, "volume": 175331.0}, {"date": "2021-11-08", "close": 520.58, "volume": 167889.0}, {"date": "2021-11-09", "close": 526.31, "volume": 199936.0}, {"date": "2021-11-10", "close": 526.52, "volume": 246348.0}, {"date": "2021-11-11", "close": 553.92, "volume": 399229.0}, {"date": "2021-11-12", "close": 571.28, "volume": 270195.0}, {"date": "2021-11-15", "close": 569.88, "volume": 211933.0}, {"date": "2021-11-16", "close": 573.73, "volume": 279341.0}, {"date": "2021-11-17", "close": 573.0, "volume": 190011.0}, {"date": "2021-11-18", "close": 577.85, "volume": 163997.0}, {"date": "2021-11-19", "close": 577.0, "volume": 203200.0}, {"date": "2021-11-22", "close": 559.22, "volume": 238331.0}, {"date": "2021-11-23", "close": 561.57, "volume": 200425.0}, {"date": "2021-11-24", "close": 568.46, "volume": 129217.0}, {"date": "2021-11-26", "close": 559.19, "volume": 88899.0}, {"date": "2021-11-29", "close": 560.1, "volume": 180773.0}, {"date": "2021-11-30", "close": 554.12, "volume": 487006.0}, {"date": "2021-12-01", "close": 552.22, "volume": 313608.0}, {"date": "2021-12-02", "close": 556.7, "volume": 204636.0}, {"date": "2021-12-03", "close": 544.84, "volume": 213949.0}, {"date": "2021-12-06", "close": 547.95, "volume": 229125.0}, {"date": "2021-12-07", "close": 563.17, "volume": 219065.0}, {"date": "2021-12-08", "close": 564.77, "volume": 158272.0}, {"date": "2021-12-09", "close": 549.39, "volume": 165993.0}, {"date": "2021-12-10", "close": 562.67, "volume": 205038.0}, {"date": "2021-12-13", "close": 562.2, "volume": 209200.0}, {"date": "2021-12-14", "close": 558.7, "volume": 287350.0}, {"date": "2021-12-15", "close": 567.55, "volume": 424315.0}, {"date": "2021-12-16", "close": 551.56, "volume": 348102.0}, {"date": "2021-12-17", "close": 540.64, "volume": 604939.0}, {"date": "2021-12-20", "close": 538.27, "volume": 440771.0}, {"date": "2021-12-21", "close": 541.46, "volume": 404342.0}, {"date": "2021-12-22", "close": 549.13, "volume": 221235.0}, {"date": "2021-12-23", "close": 549.65, "volume": 246605.0}, {"date": "2021-12-27", "close": 560.91, "volume": 327918.0}, {"date": "2021-12-28", "close": 561.21, "volume": 264635.0}, {"date": "2021-12-29", "close": 567.63, "volume": 180548.0}, {"date": "2021-12-30", "close": 560.81, "volume": 208512.0}, {"date": "2021-12-31", "close": 566.0, "volume": 144994.0}, {"date": "2022-01-03", "close": 550.25, "volume": 285986.0}, {"date": "2022-01-04", "close": 549.89, "volume": 200849.0}, {"date": "2022-01-05", "close": 529.38, "volume": 278504.0}, {"date": "2022-01-06", "close": 520.52, "volume": 280934.0}, {"date": "2022-01-07", "close": 503.17, "volume": 316003.0}, {"date": "2022-01-10", "close": 496.31, "volume": 544448.0}, {"date": "2022-01-11", "close": 502.06, "volume": 386229.0}, {"date": "2022-01-12", "close": 512.81, "volume": 469223.0}, {"date": "2022-01-13", "close": 507.23, "volume": 434876.0}, {"date": "2022-01-14", "close": 494.1, "volume": 332077.0}, {"date": "2022-01-18", "close": 493.91, "volume": 353917.0}, {"date": "2022-01-19", "close": 490.66, "volume": 244351.0}, {"date": "2022-01-20", "close": 476.43, "volume": 277423.0}, {"date": "2022-01-21", "close": 470.88, "volume": 337146.0}, {"date": "2022-01-24", "close": 477.62, "volume": 632562.0}, {"date": "2022-01-25", "close": 459.99, "volume": 409563.0}, {"date": "2022-01-26", "close": 451.26, "volume": 319012.0}, {"date": "2022-01-27", "close": 451.75, "volume": 322846.0}, {"date": "2022-01-28", "close": 459.72, "volume": 285615.0}, {"date": "2022-01-31", "close": 476.25, "volume": 302976.0}, {"date": "2022-02-01", "close": 473.73, "volume": 348951.0}, {"date": "2022-02-02", "close": 471.27, "volume": 253711.0}, {"date": "2022-02-03", "close": 458.05, "volume": 314479.0}, {"date": "2022-02-04", "close": 448.62, "volume": 370248.0}, {"date": "2022-02-07", "close": 449.1, "volume": 356843.0}, {"date": "2022-02-08", "close": 452.17, "volume": 313213.0}, {"date": "2022-02-09", "close": 465.04, "volume": 246097.0}, {"date": "2022-02-10", "close": 453.68, "volume": 207546.0}, {"date": "2022-02-11", "close": 446.55, "volume": 246848.0}, {"date": "2022-02-14", "close": 450.94, "volume": 366405.0}, {"date": "2022-02-15", "close": 459.57, "volume": 299748.0}, {"date": "2022-02-16", "close": 460.18, "volume": 464889.0}, {"date": "2022-02-17", "close": 445.92, "volume": 820835.0}, {"date": "2022-02-18", "close": 454.83, "volume": 678410.0}, {"date": "2022-02-22", "close": 430.12, "volume": 579372.0}, {"date": "2022-02-23", "close": 415.42, "volume": 442659.0}, {"date": "2022-02-24", "close": 436.07, "volume": 498701.0}, {"date": "2022-02-25", "close": 449.39, "volume": 443392.0}, {"date": "2022-02-28", "close": 458.58, "volume": 611054.0}, {"date": "2022-03-01", "close": 462.51, "volume": 447192.0}, {"date": "2022-03-02", "close": 475.48, "volume": 447593.0}, {"date": "2022-03-03", "close": 469.45, "volume": 387570.0}, {"date": "2022-03-04", "close": 465.81, "volume": 387205.0}, {"date": "2022-03-07", "close": 451.55, "volume": 393773.0}, {"date": "2022-03-08", "close": 437.0, "volume": 377151.0}, {"date": "2022-03-09", "close": 456.74, "volume": 360702.0}, {"date": "2022-03-10", "close": 452.08, "volume": 212836.0}, {"date": "2022-03-11", "close": 442.1, "volume": 220512.0}, {"date": "2022-03-14", "close": 441.08, "volume": 230969.0}, {"date": "2022-03-15", "close": 452.81, "volume": 185034.0}, {"date": "2022-03-16", "close": 467.71, "volume": 348353.0}, {"date": "2022-03-17", "close": 475.15, "volume": 216208.0}, {"date": "2022-03-18", "close": 487.41, "volume": 471023.0}, {"date": "2022-03-21", "close": 475.82, "volume": 234353.0}, {"date": "2022-03-22", "close": 476.88, "volume": 285271.0}, {"date": "2022-03-23", "close": 460.13, "volume": 307315.0}, {"date": "2022-03-24", "close": 450.52, "volume": 326744.0}, {"date": "2022-03-25", "close": 431.24, "volume": 425213.0}, {"date": "2022-03-28", "close": 440.25, "volume": 375386.0}, {"date": "2022-03-29", "close": 454.49, "volume": 341644.0}, {"date": "2022-03-30", "close": 449.44, "volume": 273620.0}, {"date": "2022-03-31", "close": 422.85, "volume": 673020.0}, {"date": "2022-04-01", "close": 425.03, "volume": 418381.0}, {"date": "2022-04-04", "close": 430.74, "volume": 366659.0}, {"date": "2022-04-05", "close": 433.54, "volume": 407977.0}, {"date": "2022-04-06", "close": 419.91, "volume": 552386.0}, {"date": "2022-04-07", "close": 425.68, "volume": 374956.0}, {"date": "2022-04-08", "close": 422.09, "volume": 305410.0}, {"date": "2022-04-11", "close": 415.04, "volume": 549652.0}, {"date": "2022-04-12", "close": 410.97, "volume": 216280.0}, {"date": "2022-04-13", "close": 421.44, "volume": 300214.0}, {"date": "2022-04-14", "close": 414.06, "volume": 224312.0}, {"date": "2022-04-18", "close": 410.49, "volume": 282815.0}, {"date": "2022-04-19", "close": 429.79, "volume": 273053.0}, {"date": "2022-04-20", "close": 431.82, "volume": 472174.0}, {"date": "2022-04-21", "close": 427.19, "volume": 966123.0}, {"date": "2022-04-22", "close": 415.74, "volume": 504947.0}, {"date": "2022-04-25", "close": 427.64, "volume": 529441.0}, {"date": "2022-04-26", "close": 415.48, "volume": 362950.0}, {"date": "2022-04-27", "close": 404.95, "volume": 419835.0}, {"date": "2022-04-28", "close": 417.66, "volume": 391145.0}, {"date": "2022-04-29", "close": 405.22, "volume": 318224.0}, {"date": "2022-05-02", "close": 412.08, "volume": 445007.0}, {"date": "2022-05-03", "close": 406.16, "volume": 477660.0}, {"date": "2022-05-04", "close": 416.92, "volume": 392486.0}, {"date": "2022-05-05", "close": 400.56, "volume": 508456.0}, {"date": "2022-05-06", "close": 394.3, "volume": 447496.0}, {"date": "2022-05-09", "close": 399.84, "volume": 426848.0}, {"date": "2022-05-10", "close": 395.94, "volume": 539230.0}, {"date": "2022-05-11", "close": 381.41, "volume": 498616.0}, {"date": "2022-05-12", "close": 403.75, "volume": 500492.0}, {"date": "2022-05-13", "close": 411.16, "volume": 338844.0}, {"date": "2022-05-16", "close": 401.18, "volume": 300619.0}, {"date": "2022-05-17", "close": 405.21, "volume": 315652.0}, {"date": "2022-05-18", "close": 387.31, "volume": 397448.0}, {"date": "2022-05-19", "close": 393.46, "volume": 461304.0}, {"date": "2022-05-20", "close": 405.58, "volume": 826847.0}, {"date": "2022-05-23", "close": 404.76, "volume": 592337.0}, {"date": "2022-05-24", "close": 389.2, "volume": 440488.0}, {"date": "2022-05-25", "close": 393.49, "volume": 562995.0}, {"date": "2022-05-26", "close": 400.86, "volume": 702783.0}, {"date": "2022-05-27", "close": 406.0, "volume": 534037.0}, {"date": "2022-05-31", "close": 398.62, "volume": 770533.0}, {"date": "2022-06-01", "close": 393.04, "volume": 339488.0}, {"date": "2022-06-02", "close": 414.51, "volume": 224988.0}, {"date": "2022-06-03", "close": 407.27, "volume": 331339.0}, {"date": "2022-06-06", "close": 411.61, "volume": 318659.0}, {"date": "2022-06-07", "close": 410.8, "volume": 350658.0}, {"date": "2022-06-08", "close": 406.87, "volume": 197073.0}, {"date": "2022-06-09", "close": 416.39, "volume": 477655.0}, {"date": "2022-06-10", "close": 385.03, "volume": 519128.0}, {"date": "2022-06-13", "close": 368.87, "volume": 584303.0}, {"date": "2022-06-14", "close": 349.44, "volume": 931123.0}, {"date": "2022-06-15", "close": 353.82, "volume": 524925.0}, {"date": "2022-06-16", "close": 332.18, "volume": 490657.0}, {"date": "2022-06-17", "close": 332.93, "volume": 538003.0}, {"date": "2022-06-21", "close": 332.76, "volume": 342312.0}, {"date": "2022-06-22", "close": 335.78, "volume": 419713.0}, {"date": "2022-06-23", "close": 353.03, "volume": 385319.0}, {"date": "2022-06-24", "close": 356.94, "volume": 583887.0}, {"date": "2022-06-27", "close": 356.42, "volume": 300070.0}, {"date": "2022-06-28", "close": 353.08, "volume": 587154.0}, {"date": "2022-06-29", "close": 349.98, "volume": 424043.0}, {"date": "2022-06-30", "close": 351.23, "volume": 456098.0}, {"date": "2022-07-01", "close": 351.92, "volume": 450180.0}, {"date": "2022-07-05", "close": 363.44, "volume": 485479.0}, {"date": "2022-07-06", "close": 372.73, "volume": 473010.0}, {"date": "2022-07-07", "close": 387.63, "volume": 461871.0}, {"date": "2022-07-08", "close": 378.21, "volume": 274531.0}, {"date": "2022-07-11", "close": 371.08, "volume": 304478.0}, {"date": "2022-07-12", "close": 373.74, "volume": 415022.0}, {"date": "2022-07-13", "close": 367.92, "volume": 439506.0}, {"date": "2022-07-14", "close": 369.01, "volume": 396759.0}, {"date": "2022-07-15", "close": 373.85, "volume": 289074.0}, {"date": "2022-07-18", "close": 372.71, "volume": 262885.0}, {"date": "2022-07-19", "close": 386.49, "volume": 322157.0}, {"date": "2022-07-20", "close": 396.75, "volume": 506240.0}, {"date": "2022-07-21", "close": 356.57, "volume": 1220955.0}, {"date": "2022-07-22", "close": 363.11, "volume": 1041492.0}, {"date": "2022-07-25", "close": 355.0, "volume": 428957.0}, {"date": "2022-07-26", "close": 343.15, "volume": 424052.0}, {"date": "2022-07-27", "close": 355.11, "volume": 480380.0}, {"date": "2022-07-28", "close": 359.89, "volume": 574957.0}, {"date": "2022-07-29", "close": 357.7, "volume": 506886.0}, {"date": "2022-08-01", "close": 363.32, "volume": 361338.0}, {"date": "2022-08-02", "close": 359.93, "volume": 300604.0}, {"date": "2022-08-03", "close": 363.11, "volume": 302510.0}, {"date": "2022-08-04", "close": 370.72, "volume": 300569.0}, {"date": "2022-08-05", "close": 373.64, "volume": 336382.0}, {"date": "2022-08-08", "close": 381.67, "volume": 343715.0}, {"date": "2022-08-09", "close": 369.89, "volume": 325454.0}, {"date": "2022-08-10", "close": 382.48, "volume": 581679.0}, {"date": "2022-08-11", "close": 375.31, "volume": 540233.0}, {"date": "2022-08-12", "close": 388.79, "volume": 328053.0}, {"date": "2022-08-15", "close": 388.84, "volume": 338935.0}, {"date": "2022-08-16", "close": 392.67, "volume": 251838.0}, {"date": "2022-08-17", "close": 386.63, "volume": 239576.0}, {"date": "2022-08-18", "close": 391.43, "volume": 227680.0}, {"date": "2022-08-19", "close": 380.39, "volume": 279069.0}, {"date": "2022-08-22", "close": 374.56, "volume": 231513.0}, {"date": "2022-08-23", "close": 360.63, "volume": 312735.0}, {"date": "2022-08-24", "close": 363.78, "volume": 327654.0}, {"date": "2022-08-25", "close": 370.16, "volume": 262768.0}, {"date": "2022-08-26", "close": 352.75, "volume": 242130.0}, {"date": "2022-08-29", "close": 344.21, "volume": 301506.0}, {"date": "2022-08-30", "close": 343.19, "volume": 276293.0}, {"date": "2022-08-31", "close": 339.19, "volume": 336135.0}, {"date": "2022-09-01", "close": 336.87, "volume": 469042.0}, {"date": "2022-09-02", "close": 339.9, "volume": 306986.0}, {"date": "2022-09-06", "close": 335.47, "volume": 449758.0}, {"date": "2022-09-07", "close": 345.54, "volume": 227571.0}, {"date": "2022-09-08", "close": 353.21, "volume": 264203.0}, {"date": "2022-09-09", "close": 355.96, "volume": 301339.0}, {"date": "2022-09-12", "close": 357.39, "volume": 454554.0}, {"date": "2022-09-13", "close": 335.19, "volume": 461133.0}, {"date": "2022-09-14", "close": 330.19, "volume": 524798.0}, {"date": "2022-09-15", "close": 328.43, "volume": 453237.0}, {"date": "2022-09-16", "close": 331.63, "volume": 661846.0}, {"date": "2022-09-19", "close": 338.47, "volume": 364447.0}, {"date": "2022-09-20", "close": 326.97, "volume": 351464.0}, {"date": "2022-09-21", "close": 324.35, "volume": 342814.0}, {"date": "2022-09-22", "close": 314.95, "volume": 410857.0}, {"date": "2022-09-23", "close": 312.52, "volume": 671075.0}, {"date": "2022-09-26", "close": 311.93, "volume": 588502.0}, {"date": "2022-09-27", "close": 317.67, "volume": 735751.0}, {"date": "2022-09-28", "close": 329.14, "volume": 792906.0}, {"date": "2022-09-29", "close": 315.78, "volume": 481874.0}, {"date": "2022-09-30", "close": 318.21, "volume": 527842.0}, {"date": "2022-10-03", "close": 327.75, "volume": 726469.0}, {"date": "2022-10-04", "close": 332.81, "volume": 402838.0}, {"date": "2022-10-05", "close": 330.86, "volume": 253787.0}, {"date": "2022-10-06", "close": 328.87, "volume": 209589.0}, {"date": "2022-10-07", "close": 321.6, "volume": 254374.0}, {"date": "2022-10-10", "close": 322.75, "volume": 230818.0}, {"date": "2022-10-11", "close": 319.42, "volume": 379762.0}, {"date": "2022-10-12", "close": 317.12, "volume": 367392.0}, {"date": "2022-10-13", "close": 321.71, "volume": 474582.0}, {"date": "2022-10-14", "close": 307.03, "volume": 371247.0}, {"date": "2022-10-17", "close": 318.47, "volume": 392034.0}, {"date": "2022-10-18", "close": 318.9, "volume": 585543.0}, {"date": "2022-10-19", "close": 298.12, "volume": 874439.0}, {"date": "2022-10-20", "close": 283.92, "volume": 1643237.0}, {"date": "2022-10-21", "close": 284.83, "volume": 826708.0}, {"date": "2022-10-24", "close": 292.83, "volume": 667814.0}, {"date": "2022-10-25", "close": 298.54, "volume": 851330.0}, {"date": "2022-10-26", "close": 305.88, "volume": 927013.0}, {"date": "2022-10-27", "close": 304.23, "volume": 428132.0}, {"date": "2022-10-28", "close": 318.77, "volume": 448810.0}, {"date": "2022-10-31", "close": 304.23, "volume": 389244.0}, {"date": "2022-11-01", "close": 305.73, "volume": 349213.0}, {"date": "2022-11-02", "close": 295.3, "volume": 513525.0}, {"date": "2022-11-03", "close": 291.6, "volume": 363774.0}, {"date": "2022-11-04", "close": 292.62, "volume": 507685.0}, {"date": "2022-11-07", "close": 304.16, "volume": 410704.0}, {"date": "2022-11-08", "close": 307.79, "volume": 658797.0}, {"date": "2022-11-09", "close": 300.4, "volume": 385406.0}, {"date": "2022-11-10", "close": 339.31, "volume": 1016760.0}, {"date": "2022-11-11", "close": 351.36, "volume": 769302.0}, {"date": "2022-11-14", "close": 340.89, "volume": 604695.0}, {"date": "2022-11-15", "close": 346.25, "volume": 470771.0}, {"date": "2022-11-16", "close": 337.45, "volume": 422419.0}, {"date": "2022-11-17", "close": 319.6, "volume": 663593.0}, {"date": "2022-11-18", "close": 321.98, "volume": 484170.0}, {"date": "2022-11-21", "close": 320.24, "volume": 289004.0}, {"date": "2022-11-22", "close": 326.43, "volume": 269389.0}, {"date": "2022-11-23", "close": 332.39, "volume": 403919.0}, {"date": "2022-11-25", "close": 328.82, "volume": 229138.0}, {"date": "2022-11-28", "close": 315.23, "volume": 326862.0}, {"date": "2022-11-29", "close": 320.75, "volume": 314076.0}, {"date": "2022-11-30", "close": 329.41, "volume": 830111.0}, {"date": "2022-12-01", "close": 338.13, "volume": 427210.0}, {"date": "2022-12-02", "close": 330.43, "volume": 470383.0}, {"date": "2022-12-05", "close": 320.11, "volume": 444891.0}, {"date": "2022-12-06", "close": 317.99, "volume": 358459.0}, {"date": "2022-12-07", "close": 321.08, "volume": 258271.0}, {"date": "2022-12-08", "close": 329.23, "volume": 605348.0}, {"date": "2022-12-09", "close": 331.01, "volume": 526711.0}, {"date": "2022-12-12", "close": 331.12, "volume": 542112.0}, {"date": "2022-12-13", "close": 335.47, "volume": 405772.0}, {"date": "2022-12-14", "close": 334.81, "volume": 608743.0}, {"date": "2022-12-15", "close": 320.04, "volume": 590081.0}, {"date": "2022-12-16", "close": 313.02, "volume": 957135.0}, {"date": "2022-12-19", "close": 308.14, "volume": 380449.0}, {"date": "2022-12-20", "close": 303.77, "volume": 327978.0}, {"date": "2022-12-21", "close": 311.68, "volume": 358351.0}, {"date": "2022-12-22", "close": 305.08, "volume": 331786.0}, {"date": "2022-12-23", "close": 305.6, "volume": 207597.0}, {"date": "2022-12-27", "close": 306.01, "volume": 206468.0}, {"date": "2022-12-28", "close": 296.48, "volume": 196962.0}, {"date": "2022-12-29", "close": 306.92, "volume": 268913.0}, {"date": "2022-12-30", "close": 302.33, "volume": 250028.0}, {"date": "2023-01-03", "close": 300.83, "volume": 368062.0}, {"date": "2023-01-04", "close": 304.43, "volume": 363210.0}, {"date": "2023-01-05", "close": 303.0, "volume": 332891.0}, {"date": "2023-01-06", "close": 315.31, "volume": 514311.0}, {"date": "2023-01-09", "close": 317.81, "volume": 486882.0}, {"date": "2023-01-10", "close": 325.06, "volume": 350375.0}, {"date": "2023-01-11", "close": 342.81, "volume": 602358.0}, {"date": "2023-01-12", "close": 346.79, "volume": 479372.0}, {"date": "2023-01-13", "close": 349.09, "volume": 308463.0}, {"date": "2023-01-17", "close": 353.97, "volume": 451313.0}, {"date": "2023-01-18", "close": 359.65, "volume": 923184.0}, {"date": "2023-01-19", "close": 344.78, "volume": 566671.0}, {"date": "2023-01-20", "close": 352.74, "volume": 335700.0}, {"date": "2023-01-23", "close": 359.28, "volume": 270928.0}, {"date": "2023-01-24", "close": 364.26, "volume": 439566.0}, {"date": "2023-01-25", "close": 363.5, "volume": 322965.0}, {"date": "2023-01-26", "close": 364.41, "volume": 209749.0}, {"date": "2023-01-27", "close": 379.39, "volume": 468966.0}, {"date": "2023-01-30", "close": 376.48, "volume": 638282.0}, {"date": "2023-01-31", "close": 385.61, "volume": 368086.0}, {"date": "2023-02-01", "close": 398.14, "volume": 435288.0}, {"date": "2023-02-02", "close": 422.17, "volume": 688498.0}, {"date": "2023-02-03", "close": 403.57, "volume": 780660.0}, {"date": "2023-02-06", "close": 392.04, "volume": 590880.0}, {"date": "2023-02-07", "close": 391.83, "volume": 431169.0}, {"date": "2023-02-08", "close": 385.13, "volume": 429338.0}, {"date": "2023-02-09", "close": 376.95, "volume": 600039.0}, {"date": "2023-02-10", "close": 369.24, "volume": 597948.0}, {"date": "2023-02-13", "close": 374.85, "volume": 561574.0}, {"date": "2023-02-14", "close": 375.33, "volume": 360175.0}, {"date": "2023-02-15", "close": 384.57, "volume": 645850.0}, {"date": "2023-02-16", "close": 389.7, "volume": 1152086.0}, {"date": "2023-02-17", "close": 376.58, "volume": 626272.0}, {"date": "2023-02-21", "close": 357.55, "volume": 616690.0}, {"date": "2023-02-22", "close": 357.69, "volume": 405656.0}, {"date": "2023-02-23", "close": 360.57, "volume": 314980.0}, {"date": "2023-02-24", "close": 356.31, "volume": 310356.0}, {"date": "2023-02-27", "close": 356.09, "volume": 301575.0}, {"date": "2023-02-28", "close": 356.86, "volume": 343453.0}, {"date": "2023-03-01", "close": 348.55, "volume": 274822.0}, {"date": "2023-03-02", "close": 352.8, "volume": 282835.0}, {"date": "2023-03-03", "close": 361.55, "volume": 357418.0}, {"date": "2023-03-06", "close": 357.22, "volume": 274905.0}, {"date": "2023-03-07", "close": 354.9, "volume": 220620.0}, {"date": "2023-03-08", "close": 356.57, "volume": 208074.0}, {"date": "2023-03-09", "close": 349.04, "volume": 261776.0}, {"date": "2023-03-10", "close": 348.41, "volume": 390290.0}, {"date": "2023-03-13", "close": 346.27, "volume": 377184.0}, {"date": "2023-03-14", "close": 350.64, "volume": 306461.0}, {"date": "2023-03-15", "close": 345.99, "volume": 300726.0}, {"date": "2023-03-16", "close": 349.51, "volume": 356071.0}, {"date": "2023-03-17", "close": 341.83, "volume": 445900.0}, {"date": "2023-03-20", "close": 342.95, "volume": 320559.0}, {"date": "2023-03-21", "close": 346.72, "volume": 279820.0}, {"date": "2023-03-22", "close": 334.41, "volume": 275731.0}, {"date": "2023-03-23", "close": 325.27, "volume": 449633.0}, {"date": "2023-03-24", "close": 325.23, "volume": 499350.0}, {"date": "2023-03-27", "close": 328.06, "volume": 425257.0}, {"date": "2023-03-28", "close": 327.45, "volume": 224059.0}, {"date": "2023-03-29", "close": 337.38, "volume": 272379.0}, {"date": "2023-03-30", "close": 335.12, "volume": 248107.0}, {"date": "2023-03-31", "close": 342.44, "volume": 485949.0}, {"date": "2023-04-03", "close": 339.25, "volume": 400706.0}, {"date": "2023-04-04", "close": 327.48, "volume": 315871.0}, {"date": "2023-04-05", "close": 321.82, "volume": 418145.0}, {"date": "2023-04-06", "close": 326.26, "volume": 443095.0}, {"date": "2023-04-10", "close": 335.17, "volume": 334960.0}, {"date": "2023-04-11", "close": 345.82, "volume": 481124.0}, {"date": "2023-04-12", "close": 333.9, "volume": 519856.0}, {"date": "2023-04-13", "close": 340.34, "volume": 412386.0}, {"date": "2023-04-14", "close": 330.25, "volume": 625432.0}, {"date": "2023-04-17", "close": 337.43, "volume": 418373.0}, {"date": "2023-04-18", "close": 338.94, "volume": 505755.0}, {"date": "2023-04-19", "close": 338.67, "volume": 490637.0}, {"date": "2023-04-20", "close": 332.39, "volume": 1294200.0}, {"date": "2023-04-21", "close": 343.24, "volume": 791206.0}, {"date": "2023-04-24", "close": 350.23, "volume": 507926.0}, {"date": "2023-04-25", "close": 336.92, "volume": 413335.0}, {"date": "2023-04-26", "close": 332.25, "volume": 353753.0}, {"date": "2023-04-27", "close": 342.09, "volume": 389633.0}, {"date": "2023-04-28", "close": 351.32, "volume": 400340.0}, {"date": "2023-05-01", "close": 346.78, "volume": 311361.0}, {"date": "2023-05-02", "close": 346.89, "volume": 341707.0}, {"date": "2023-05-03", "close": 351.72, "volume": 392989.0}, {"date": "2023-05-04", "close": 344.87, "volume": 281087.0}, {"date": "2023-05-05", "close": 353.96, "volume": 284343.0}, {"date": "2023-05-08", "close": 353.18, "volume": 206968.0}, {"date": "2023-05-09", "close": 350.98, "volume": 227907.0}, {"date": "2023-05-10", "close": 351.22, "volume": 250790.0}, {"date": "2023-05-11", "close": 348.04, "volume": 255177.0}, {"date": "2023-05-12", "close": 338.65, "volume": 409468.0}, {"date": "2023-05-15", "close": 342.16, "volume": 259962.0}, {"date": "2023-05-16", "close": 340.53, "volume": 368211.0}, {"date": "2023-05-17", "close": 343.29, "volume": 238865.0}, {"date": "2023-05-18", "close": 353.22, "volume": 322608.0}, {"date": "2023-05-19", "close": 345.05, "volume": 316974.0}, {"date": "2023-05-22", "close": 342.7, "volume": 325247.0}, {"date": "2023-05-23", "close": 338.08, "volume": 308385.0}, {"date": "2023-05-24", "close": 333.85, "volume": 265143.0}, {"date": "2023-05-25", "close": 327.08, "volume": 290739.0}, {"date": "2023-05-26", "close": 328.01, "volume": 344892.0}, {"date": "2023-05-30", "close": 322.77, "volume": 400750.0}, {"date": "2023-05-31", "close": 316.23, "volume": 921972.0}, {"date": "2023-06-01", "close": 313.02, "volume": 648167.0}, {"date": "2023-06-02", "close": 326.36, "volume": 448845.0}, {"date": "2023-06-05", "close": 327.39, "volume": 463153.0}, {"date": "2023-06-06", "close": 336.32, "volume": 407856.0}, {"date": "2023-06-07", "close": 338.74, "volume": 409502.0}, {"date": "2023-06-08", "close": 324.64, "volume": 444201.0}, {"date": "2023-06-09", "close": 326.42, "volume": 366636.0}, {"date": "2023-06-12", "close": 333.72, "volume": 280559.0}, {"date": "2023-06-13", "close": 336.91, "volume": 336464.0}, {"date": "2023-06-14", "close": 345.4, "volume": 532930.0}, {"date": "2023-06-15", "close": 357.51, "volume": 754410.0}, {"date": "2023-06-16", "close": 357.95, "volume": 556558.0}, {"date": "2023-06-20", "close": 353.51, "volume": 385681.0}, {"date": "2023-06-21", "close": 356.74, "volume": 314823.0}, {"date": "2023-06-22", "close": 350.28, "volume": 228267.0}, {"date": "2023-06-23", "close": 352.34, "volume": 508239.0}, {"date": "2023-06-26", "close": 354.13, "volume": 292565.0}, {"date": "2023-06-27", "close": 366.2, "volume": 375993.0}, {"date": "2023-06-28", "close": 370.12, "volume": 425345.0}, {"date": "2023-06-29", "close": 370.62, "volume": 537685.0}, {"date": "2023-06-30", "close": 374.64, "volume": 606141.0}, {"date": "2023-07-03", "close": 371.48, "volume": 265743.0}, {"date": "2023-07-05", "close": 371.23, "volume": 349745.0}, {"date": "2023-07-06", "close": 364.25, "volume": 353525.0}, {"date": "2023-07-07", "close": 365.72, "volume": 303090.0}, {"date": "2023-07-10", "close": 376.43, "volume": 389385.0}, {"date": "2023-07-11", "close": 381.88, "volume": 412654.0}, {"date": "2023-07-12", "close": 388.37, "volume": 321632.0}, {"date": "2023-07-13", "close": 382.66, "volume": 351696.0}, {"date": "2023-07-14", "close": 364.01, "volume": 1169215.0}, {"date": "2023-07-17", "close": 360.02, "volume": 755192.0}, {"date": "2023-07-18", "close": 357.87, "volume": 508227.0}, {"date": "2023-07-19", "close": 365.97, "volume": 761974.0}, {"date": "2023-07-20", "close": 361.25, "volume": 1277817.0}, {"date": "2023-07-21", "close": 369.75, "volume": 876680.0}, {"date": "2023-07-24", "close": 365.16, "volume": 572037.0}, {"date": "2023-07-25", "close": 378.45, "volume": 623842.0}, {"date": "2023-07-26", "close": 387.78, "volume": 603820.0}, {"date": "2023-07-27", "close": 381.9, "volume": 430811.0}, {"date": "2023-07-28", "close": 384.84, "volume": 288511.0}, {"date": "2023-07-31", "close": 384.74, "volume": 336000.0}, {"date": "2023-08-01", "close": 387.16, "volume": 379171.0}, {"date": "2023-08-02", "close": 379.91, "volume": 387973.0}, {"date": "2023-08-03", "close": 378.4, "volume": 416036.0}, {"date": "2023-08-04", "close": 381.49, "volume": 301909.0}, {"date": "2023-08-07", "close": 386.09, "volume": 312333.0}, {"date": "2023-08-08", "close": 386.27, "volume": 315125.0}, {"date": "2023-08-09", "close": 384.2, "volume": 238821.0}, {"date": "2023-08-10", "close": 385.14, "volume": 332456.0}, {"date": "2023-08-11", "close": 375.0, "volume": 314222.0}, {"date": "2023-08-14", "close": 372.67, "volume": 323689.0}, {"date": "2023-08-15", "close": 368.09, "volume": 321277.0}, {"date": "2023-08-16", "close": 367.26, "volume": 233849.0}, {"date": "2023-08-17", "close": 351.61, "volume": 392341.0}, {"date": "2023-08-18", "close": 349.49, "volume": 620196.0}, {"date": "2023-08-21", "close": 350.17, "volume": 255772.0}, {"date": "2023-08-22", "close": 351.6, "volume": 209153.0}, {"date": "2023-08-23", "close": 356.64, "volume": 197210.0}, {"date": "2023-08-24", "close": 352.32, "volume": 192401.0}, {"date": "2023-08-25", "close": 353.98, "volume": 164214.0}, {"date": "2023-08-28", "close": 354.3, "volume": 274089.0}, {"date": "2023-08-29", "close": 368.15, "volume": 253998.0}, {"date": "2023-08-30", "close": 369.79, "volume": 208970.0}, {"date": "2023-08-31", "close": 365.6, "volume": 310791.0}, {"date": "2023-09-01", "close": 368.18, "volume": 279396.0}, {"date": "2023-09-05", "close": 358.15, "volume": 273049.0}, {"date": "2023-09-06", "close": 350.0, "volume": 401257.0}, {"date": "2023-09-07", "close": 349.22, "volume": 504800.0}, {"date": "2023-09-08", "close": 344.26, "volume": 223271.0}, {"date": "2023-09-11", "close": 348.26, "volume": 201105.0}, {"date": "2023-09-12", "close": 348.19, "volume": 250773.0}, {"date": "2023-09-13", "close": 348.76, "volume": 220197.0}, {"date": "2023-09-14", "close": 353.74, "volume": 207596.0}, {"date": "2023-09-15", "close": 350.1, "volume": 426957.0}, {"date": "2023-09-18", "close": 346.58, "volume": 408608.0}, {"date": "2023-09-19", "close": 347.59, "volume": 396769.0}, {"date": "2023-09-20", "close": 347.62, "volume": 265044.0}, {"date": "2023-09-21", "close": 346.37, "volume": 364044.0}, {"date": "2023-09-22", "close": 343.7, "volume": 306367.0}, {"date": "2023-09-25", "close": 346.91, "volume": 272706.0}, {"date": "2023-09-26", "close": 338.28, "volume": 361451.0}, {"date": "2023-09-27", "close": 343.7, "volume": 461643.0}, {"date": "2023-09-28", "close": 353.0, "volume": 418928.0}, {"date": "2023-09-29", "close": 356.1, "volume": 387705.0}, {"date": "2023-10-02", "close": 349.0, "volume": 316381.0}, {"date": "2023-10-03", "close": 338.85, "volume": 358707.0}, {"date": "2023-10-04", "close": 338.55, "volume": 331290.0}, {"date": "2023-10-05", "close": 333.78, "volume": 317456.0}, {"date": "2023-10-06", "close": 336.12, "volume": 443527.0}, {"date": "2023-10-09", "close": 341.54, "volume": 332386.0}, {"date": "2023-10-10", "close": 350.55, "volume": 417651.0}, {"date": "2023-10-11", "close": 351.37, "volume": 356516.0}, {"date": "2023-10-12", "close": 346.13, "volume": 328744.0}, {"date": "2023-10-13", "close": 344.25, "volume": 349459.0}, {"date": "2023-10-16", "close": 348.86, "volume": 333552.0}, {"date": "2023-10-17", "close": 352.22, "volume": 531007.0}, {"date": "2023-10-18", "close": 336.74, "volume": 645287.0}, {"date": "2023-10-19", "close": 325.2, "volume": 1006714.0}, {"date": "2023-10-20", "close": 322.17, "volume": 560483.0}, {"date": "2023-10-23", "close": 322.03, "volume": 400785.0}, {"date": "2023-10-24", "close": 321.81, "volume": 373054.0}, {"date": "2023-10-25", "close": 319.07, "volume": 619428.0}, {"date": "2023-10-26", "close": 315.84, "volume": 482195.0}, {"date": "2023-10-27", "close": 309.5, "volume": 435531.0}, {"date": "2023-10-30", "close": 316.64, "volume": 298456.0}, {"date": "2023-10-31", "close": 315.77, "volume": 436547.0}, {"date": "2023-11-01", "close": 319.28, "volume": 422863.0}, {"date": "2023-11-02", "close": 326.23, "volume": 341428.0}, {"date": "2023-11-03", "close": 336.66, "volume": 440442.0}, {"date": "2023-11-06", "close": 330.01, "volume": 341800.0}, {"date": "2023-11-07", "close": 334.24, "volume": 238442.0}, {"date": "2023-11-08", "close": 335.49, "volume": 303121.0}, {"date": "2023-11-09", "close": 329.03, "volume": 273750.0}, {"date": "2023-11-10", "close": 330.54, "volume": 295794.0}, {"date": "2023-11-13", "close": 328.34, "volume": 198017.0}, {"date": "2023-11-14", "close": 349.31, "volume": 485333.0}, {"date": "2023-11-15", "close": 350.59, "volume": 466811.0}, {"date": "2023-11-16", "close": 347.37, "volume": 318886.0}, {"date": "2023-11-17", "close": 350.22, "volume": 240403.0}, {"date": "2023-11-20", "close": 349.08, "volume": 275433.0}, {"date": "2023-11-21", "close": 352.4, "volume": 249973.0}, {"date": "2023-11-22", "close": 356.26, "volume": 248628.0}, {"date": "2023-11-24", "close": 354.75, "volume": 62569.0}, {"date": "2023-11-27", "close": 351.6, "volume": 249045.0}, {"date": "2023-11-28", "close": 350.31, "volume": 205459.0}, {"date": "2023-11-29", "close": 345.32, "volume": 431401.0}, {"date": "2023-11-30", "close": 347.32, "volume": 593656.0}, {"date": "2023-12-01", "close": 357.64, "volume": 345373.0}, {"date": "2023-12-04", "close": 353.64, "volume": 317895.0}, {"date": "2023-12-05", "close": 353.6, "volume": 298313.0}, {"date": "2023-12-06", "close": 362.51, "volume": 351874.0}, {"date": "2023-12-07", "close": 363.74, "volume": 287778.0}, {"date": "2023-12-08", "close": 354.12, "volume": 331417.0}, {"date": "2023-12-11", "close": 355.875, "volume": 279661.0}, {"date": "2023-12-12", "close": 351.79, "volume": 355409.0}, {"date": "2023-12-13", "close": 365.04, "volume": 383422.0}, {"date": "2023-12-14", "close": 396.3, "volume": 1130449.0}, {"date": "2023-12-15", "close": 392.4, "volume": 726987.0}, {"date": "2023-12-18", "close": 389.81, "volume": 378897.0}, {"date": "2023-12-19", "close": 391.53, "volume": 270830.0}, {"date": "2023-12-20", "close": 390.63, "volume": 362755.0}, {"date": "2023-12-21", "close": 395.63, "volume": 222197.0}, {"date": "2023-12-22", "close": 396.11, "volume": 177982.0}, {"date": "2023-12-26", "close": 400.89, "volume": 199764.0}, {"date": "2023-12-27", "close": 403.74, "volume": 193411.0}, {"date": "2023-12-28", "close": 402.39, "volume": 131710.0}, {"date": "2023-12-29", "close": 398.71, "volume": 201470.0}, {"date": "2024-01-02", "close": 388.15, "volume": 346115.0}, {"date": "2024-01-03", "close": 373.78, "volume": 309467.0}, {"date": "2024-01-04", "close": 372.87, "volume": 257866.0}, {"date": "2024-01-05", "close": 377.73, "volume": 266076.0}, {"date": "2024-01-08", "close": 381.44, "volume": 214406.0}, {"date": "2024-01-09", "close": 381.53, "volume": 129380.0}, {"date": "2024-01-10", "close": 389.85, "volume": 290169.0}, {"date": "2024-01-11", "close": 384.88, "volume": 266813.0}, {"date": "2024-01-12", "close": 381.82, "volume": 149952.0}, {"date": "2024-01-16", "close": 381.61, "volume": 287629.0}, {"date": "2024-01-17", "close": 377.06, "volume": 223741.0}, {"date": "2024-01-18", "close": 387.0, "volume": 235435.0}, {"date": "2024-01-19", "close": 386.84, "volume": 272228.0}, {"date": "2024-01-22", "close": 399.79, "volume": 254014.0}, {"date": "2024-01-23", "close": 390.66, "volume": 198730.0}, {"date": "2024-01-24", "close": 380.9, "volume": 278404.0}, {"date": "2024-01-25", "close": 378.56, "volume": 306659.0}, {"date": "2024-01-26", "close": 377.39, "volume": 300234.0}, {"date": "2024-01-29", "close": 383.43, "volume": 262715.0}, {"date": "2024-01-30", "close": 379.65, "volume": 240836.0}, {"date": "2024-01-31", "close": 371.25, "volume": 315638.0}, {"date": "2024-02-01", "close": 377.08, "volume": 330756.0}, {"date": "2024-02-02", "close": 373.85, "volume": 343689.0}, {"date": "2024-02-05", "close": 366.68, "volume": 316862.0}, {"date": "2024-02-06", "close": 373.57, "volume": 175808.0}, {"date": "2024-02-07", "close": 380.85, "volume": 350659.0}, {"date": "2024-02-08", "close": 387.34, "volume": 242505.0}, {"date": "2024-02-09", "close": 386.65, "volume": 216098.0}, {"date": "2024-02-12", "close": 392.9, "volume": 200544.0}, {"date": "2024-02-13", "close": 375.88, "volume": 316702.0}, {"date": "2024-02-14", "close": 382.78, "volume": 309993.0}, {"date": "2024-02-15", "close": 389.13, "volume": 227291.0}, {"date": "2024-02-16", "close": 387.3, "volume": 293730.0}, {"date": "2024-02-20", "close": 384.77, "volume": 236092.0}, {"date": "2024-02-21", "close": 389.1, "volume": 549985.0}, {"date": "2024-02-22", "close": 379.08, "volume": 1049668.0}, {"date": "2024-02-23", "close": 387.61, "volume": 449763.0}, {"date": "2024-02-26", "close": 386.4, "volume": 369176.0}, {"date": "2024-02-27", "close": 391.06, "volume": 231240.0}, {"date": "2024-02-28", "close": 393.09, "volume": 220450.0}, {"date": "2024-02-29", "close": 398.12, "volume": 465078.0}, {"date": "2024-03-01", "close": 403.41, "volume": 275072.0}, {"date": "2024-03-04", "close": 402.14, "volume": 252832.0}, {"date": "2024-03-05", "close": 409.0, "volume": 383635.0}, {"date": "2024-03-06", "close": 406.51, "volume": 314804.0}, {"date": "2024-03-07", "close": 414.15, "volume": 370838.0}, {"date": "2024-03-08", "close": 415.06, "volume": 267484.0}, {"date": "2024-03-11", "close": 402.2, "volume": 295922.0}, {"date": "2024-03-12", "close": 405.08, "volume": 352500.0}, {"date": "2024-03-13", "close": 405.58, "volume": 207619.0}, {"date": "2024-03-14", "close": 395.34, "volume": 534015.0}, {"date": "2024-03-15", "close": 399.31, "volume": 389881.0}, {"date": "2024-03-18", "close": 397.3, "volume": 374369.0}, {"date": "2024-03-19", "close": 405.13, "volume": 272626.0}, {"date": "2024-03-20", "close": 409.46, "volume": 256651.0}, {"date": "2024-03-21", "close": 418.97, "volume": 321273.0}, {"date": "2024-03-22", "close": 416.38, "volume": 230150.0}, {"date": "2024-03-25", "close": 408.17, "volume": 413615.0}, {"date": "2024-03-26", "close": 402.56, "volume": 252162.0}, {"date": "2024-03-27", "close": 414.62, "volume": 262680.0}, {"date": "2024-03-28", "close": 403.5, "volume": 711594.0}, {"date": "2024-04-01", "close": 401.3, "volume": 341870.0}, {"date": "2024-04-02", "close": 391.68, "volume": 397454.0}, {"date": "2024-04-03", "close": 392.01, "volume": 314105.0}, {"date": "2024-04-04", "close": 395.18, "volume": 374105.0}, {"date": "2024-04-05", "close": 396.25, "volume": 247629.0}, {"date": "2024-04-08", "close": 396.83, "volume": 221050.0}, {"date": "2024-04-09", "close": 400.08, "volume": 280129.0}, {"date": "2024-04-10", "close": 381.35, "volume": 479593.0}, {"date": "2024-04-11", "close": 379.14, "volume": 445063.0}, {"date": "2024-04-12", "close": 380.2, "volume": 398938.0}, {"date": "2024-04-15", "close": 373.6, "volume": 259530.0}, {"date": "2024-04-16", "close": 369.98, "volume": 375089.0}, {"date": "2024-04-17", "close": 364.15, "volume": 322693.0}, {"date": "2024-04-18", "close": 362.91, "volume": 235511.0}, {"date": "2024-04-19", "close": 361.13, "volume": 329057.0}, {"date": "2024-04-22", "close": 365.88, "volume": 299933.0}, {"date": "2024-04-23", "close": 374.99, "volume": 503441.0}, {"date": "2024-04-24", "close": 377.39, "volume": 550354.0}, {"date": "2024-04-25", "close": 370.0, "volume": 1065525.0}, {"date": "2024-04-26", "close": 371.17, "volume": 437342.0}, {"date": "2024-04-29", "close": 369.61, "volume": 379598.0}, {"date": "2024-04-30", "close": 362.53, "volume": 453294.0}, {"date": "2024-05-01", "close": 359.5, "volume": 397536.0}, {"date": "2024-05-02", "close": 360.11, "volume": 368811.0}, {"date": "2024-05-03", "close": 364.65, "volume": 430034.0}, {"date": "2024-05-06", "close": 370.77, "volume": 340312.0}, {"date": "2024-05-07", "close": 372.68, "volume": 309607.0}, {"date": "2024-05-08", "close": 365.82, "volume": 272091.0}, {"date": "2024-05-09", "close": 373.0, "volume": 210079.0}, {"date": "2024-05-10", "close": 374.21, "volume": 255845.0}, {"date": "2024-05-13", "close": 373.09, "volume": 231329.0}, {"date": "2024-05-14", "close": 377.5, "volume": 228230.0}, {"date": "2024-05-15", "close": 383.07, "volume": 315145.0}, {"date": "2024-05-16", "close": 369.23, "volume": 336133.0}, {"date": "2024-05-17", "close": 366.9, "volume": 220841.0}, {"date": "2024-05-20", "close": 368.29, "volume": 204650.0}, {"date": "2024-05-21", "close": 371.14, "volume": 226279.0}, {"date": "2024-05-22", "close": 367.6, "volume": 304878.0}, {"date": "2024-05-23", "close": 365.09, "volume": 382347.0}, {"date": "2024-05-24", "close": 362.46, "volume": 243351.0}, {"date": "2024-05-28", "close": 357.65, "volume": 325932.0}, {"date": "2024-05-29", "close": 351.14, "volume": 454228.0}, {"date": "2024-05-30", "close": 356.13, "volume": 504203.0}, {"date": "2024-05-31", "close": 363.55, "volume": 383680.0}, {"date": "2024-06-03", "close": 361.13, "volume": 247942.0}, {"date": "2024-06-04", "close": 354.09, "volume": 251651.0}, {"date": "2024-06-05", "close": 356.0, "volume": 205043.0}, {"date": "2024-06-06", "close": 346.98, "volume": 296260.0}, {"date": "2024-06-07", "close": 340.86, "volume": 327578.0}, {"date": "2024-06-10", "close": 342.4, "volume": 273186.0}, {"date": "2024-06-11", "close": 342.61, "volume": 279722.0}, {"date": "2024-06-12", "close": 346.73, "volume": 494975.0}, {"date": "2024-06-13", "close": 343.0, "volume": 276921.0}, {"date": "2024-06-14", "close": 341.31, "volume": 224397.0}, {"date": "2024-06-17", "close": 343.18, "volume": 324957.0}, {"date": "2024-06-18", "close": 337.89, "volume": 312739.0}, {"date": "2024-06-20", "close": 333.49, "volume": 446129.0}, {"date": "2024-06-21", "close": 337.92, "volume": 771594.0}, {"date": "2024-06-24", "close": 337.91, "volume": 564038.0}, {"date": "2024-06-25", "close": 310.74, "volume": 1978289.0}, {"date": "2024-06-26", "close": 312.28, "volume": 463844.0}, {"date": "2024-06-27", "close": 307.57, "volume": 582812.0}, {"date": "2024-06-28", "close": 307.33, "volume": 795705.0}, {"date": "2024-07-01", "close": 307.69, "volume": 472340.0}, {"date": "2024-07-02", "close": 301.4, "volume": 351521.0}, {"date": "2024-07-03", "close": 301.09, "volume": 315981.0}, {"date": "2024-07-05", "close": 299.78, "volume": 324827.0}, {"date": "2024-07-08", "close": 304.48, "volume": 430693.0}, {"date": "2024-07-09", "close": 296.17, "volume": 520848.0}, {"date": "2024-07-10", "close": 298.87, "volume": 585862.0}, {"date": "2024-07-11", "close": 317.36, "volume": 714222.0}, {"date": "2024-07-12", "close": 328.4, "volume": 799694.0}, {"date": "2024-07-15", "close": 327.04, "volume": 475535.0}, {"date": "2024-07-16", "close": 336.9, "volume": 523288.0}, {"date": "2024-07-17", "close": 336.43, "volume": 426649.0}, {"date": "2024-07-18", "close": 330.64, "volume": 402671.0}, {"date": "2024-07-19", "close": 328.52, "volume": 299360.0}, {"date": "2024-07-22", "close": 331.57, "volume": 322276.0}, {"date": "2024-07-23", "close": 338.06, "volume": 358852.0}, {"date": "2024-07-24", "close": 327.19, "volume": 429884.0}, {"date": "2024-07-25", "close": 359.94, "volume": 1077759.0}, {"date": "2024-07-26", "close": 371.82, "volume": 787168.0}, {"date": "2024-07-29", "close": 369.13, "volume": 447238.0}, {"date": "2024-07-30", "close": 372.5, "volume": 443338.0}, {"date": "2024-07-31", "close": 374.04, "volume": 426793.0}, {"date": "2024-08-01", "close": 365.56, "volume": 539645.0}, {"date": "2024-08-02", "close": 353.39, "volume": 514480.0}, {"date": "2024-08-05", "close": 349.83, "volume": 524518.0}, {"date": "2024-08-06", "close": 354.53, "volume": 379347.0}, {"date": "2024-08-07", "close": 349.26, "volume": 435869.0}, {"date": "2024-08-08", "close": 350.73, "volume": 390058.0}, {"date": "2024-08-09", "close": 349.21, "volume": 252764.0}, {"date": "2024-08-12", "close": 344.07, "volume": 317427.0}, {"date": "2024-08-13", "close": 347.9, "volume": 358192.0}, {"date": "2024-08-14", "close": 344.04, "volume": 265134.0}, {"date": "2024-08-15", "close": 347.09, "volume": 345820.0}, {"date": "2024-08-16", "close": 345.28, "volume": 193659.0}, {"date": "2024-08-19", "close": 345.59, "volume": 199010.0}, {"date": "2024-08-20", "close": 346.1, "volume": 186893.0}, {"date": "2024-08-21", "close": 351.0, "volume": 221208.0}, {"date": "2024-08-22", "close": 348.08, "volume": 172096.0}, {"date": "2024-08-23", "close": 358.52, "volume": 182509.0}, {"date": "2024-08-26", "close": 356.62, "volume": 176231.0}, {"date": "2024-08-27", "close": 351.92, "volume": 188112.0}, {"date": "2024-08-28", "close": 349.625, "volume": 164004.0}, {"date": "2024-08-29", "close": 350.82, "volume": 177817.0}, {"date": "2024-08-30", "close": 351.62, "volume": 454875.0}, {"date": "2024-09-03", "close": 340.0, "volume": 429695.0}, {"date": "2024-09-04", "close": 344.53, "volume": 389995.0}, {"date": "2024-09-05", "close": 341.97, "volume": 290297.0}, {"date": "2024-09-06", "close": 341.37, "volume": 356079.0}, {"date": "2024-09-09", "close": 346.48, "volume": 431657.0}, {"date": "2024-09-10", "close": 346.4, "volume": 268937.0}, {"date": "2024-09-11", "close": 345.91, "volume": 225459.0}, {"date": "2024-09-12", "close": 346.49, "volume": 202125.0}, {"date": "2024-09-13", "close": 356.02, "volume": 191258.0}, {"date": "2024-09-16", "close": 358.49, "volume": 187262.0}, {"date": "2024-09-17", "close": 371.86, "volume": 502862.0}, {"date": "2024-09-18", "close": 368.93, "volume": 336848.0}, {"date": "2024-09-19", "close": 372.09, "volume": 210896.0}, {"date": "2024-09-20", "close": 364.37, "volume": 341750.0}, {"date": "2024-09-23", "close": 368.3, "volume": 150697.0}, {"date": "2024-09-24", "close": 371.91, "volume": 156076.0}, {"date": "2024-09-25", "close": 366.07, "volume": 236478.0}, {"date": "2024-09-26", "close": 370.33, "volume": 256796.0}, {"date": "2024-09-27", "close": 372.54, "volume": 173669.0}, {"date": "2024-09-30", "close": 376.8, "volume": 390475.0}, {"date": "2024-10-01", "close": 375.61, "volume": 257955.0}, {"date": "2024-10-02", "close": 372.77, "volume": 209017.0}, {"date": "2024-10-03", "close": 371.45, "volume": 226112.0}, {"date": "2024-10-04", "close": 363.91, "volume": 341618.0}, {"date": "2024-10-07", "close": 363.02, "volume": 241747.0}, {"date": "2024-10-08", "close": 364.94, "volume": 189899.0}, {"date": "2024-10-09", "close": 365.74, "volume": 181379.0}, {"date": "2024-10-10", "close": 362.5, "volume": 210954.0}, {"date": "2024-10-11", "close": 365.28, "volume": 204122.0}, {"date": "2024-10-14", "close": 368.31, "volume": 208902.0}, {"date": "2024-10-15", "close": 364.68, "volume": 316279.0}, {"date": "2024-10-16", "close": 371.98, "volume": 199352.0}, {"date": "2024-10-17", "close": 369.43, "volume": 204095.0}, {"date": "2024-10-18", "close": 370.41, "volume": 216847.0}, {"date": "2024-10-21", "close": 358.98, "volume": 278480.0}, {"date": "2024-10-22", "close": 350.78, "volume": 299846.0}, {"date": "2024-10-23", "close": 350.68, "volume": 363802.0}, {"date": "2024-10-24", "close": 377.33, "volume": 644066.0}, {"date": "2024-10-25", "close": 366.0, "volume": 308849.0}, {"date": "2024-10-28", "close": 369.89, "volume": 260108.0}, {"date": "2024-10-29", "close": 362.36, "volume": 329260.0}, {"date": "2024-10-30", "close": 364.45, "volume": 328788.0}, {"date": "2024-10-31", "close": 361.64, "volume": 264544.0}, {"date": "2024-11-01", "close": 363.06, "volume": 225938.0}, {"date": "2024-11-04", "close": 360.09, "volume": 419096.0}, {"date": "2024-11-05", "close": 369.29, "volume": 460865.0}, {"date": "2024-11-06", "close": 370.63, "volume": 421663.0}, {"date": "2024-11-07", "close": 371.28, "volume": 208918.0}, {"date": "2024-11-08", "close": 372.58, "volume": 228805.0}, {"date": "2024-11-11", "close": 374.99, "volume": 207702.0}, {"date": "2024-11-12", "close": 356.48, "volume": 381523.0}, {"date": "2024-11-13", "close": 351.19, "volume": 393758.0}, {"date": "2024-11-14", "close": 357.49, "volume": 405137.0}, {"date": "2024-11-15", "close": 359.42, "volume": 522060.0}, {"date": "2024-11-18", "close": 360.84, "volume": 341776.0}, {"date": "2024-11-19", "close": 362.71, "volume": 405341.0}, {"date": "2024-11-20", "close": 360.98, "volume": 287380.0}, {"date": "2024-11-21", "close": 364.36, "volume": 254603.0}, {"date": "2024-11-22", "close": 366.49, "volume": 337272.0}, {"date": "2024-11-25", "close": 390.03, "volume": 737033.0}, {"date": "2024-11-26", "close": 378.54, "volume": 367111.0}, {"date": "2024-11-27", "close": 376.83, "volume": 254844.0}, {"date": "2024-11-29", "close": 377.09, "volume": 145850.0}, {"date": "2024-12-02", "close": 375.97, "volume": 253788.0}, {"date": "2024-12-03", "close": 376.34, "volume": 309841.0}, {"date": "2024-12-04", "close": 373.96, "volume": 285926.0}, {"date": "2024-12-05", "close": 374.35, "volume": 308203.0}, {"date": "2024-12-06", "close": 372.93, "volume": 327945.0}, {"date": "2024-12-09", "close": 380.32, "volume": 318065.0}, {"date": "2024-12-10", "close": 375.1, "volume": 316747.0}, {"date": "2024-12-11", "close": 375.66, "volume": 300239.0}, {"date": "2024-12-12", "close": 369.54, "volume": 276204.0}, {"date": "2024-12-13", "close": 362.95, "volume": 361259.0}, {"date": "2024-12-16", "close": 362.35, "volume": 336890.0}, {"date": "2024-12-17", "close": 358.55, "volume": 299657.0}, {"date": "2024-12-18", "close": 343.73, "volume": 465725.0}, {"date": "2024-12-19", "close": 340.94, "volume": 455330.0}, {"date": "2024-12-20", "close": 349.04, "volume": 814576.0}, {"date": "2024-12-23", "close": 347.84, "volume": 340931.0}, {"date": "2024-12-24", "close": 351.65, "volume": 205271.0}, {"date": "2024-12-26", "close": 349.88, "volume": 399303.0}, {"date": "2024-12-27", "close": 345.1, "volume": 249543.0}, {"date": "2024-12-30", "close": 339.32, "volume": 284747.0}, {"date": "2024-12-31", "close": 340.94, "volume": 248233.0}, {"date": "2025-01-02", "close": 332.87, "volume": 407773.0}, {"date": "2025-01-03", "close": 337.27, "volume": 281107.0}, {"date": "2025-01-06", "close": 332.51, "volume": 385828.0}, {"date": "2025-01-07", "close": 327.97, "volume": 436710.0}, {"date": "2025-01-08", "close": 324.79, "volume": 503632.0}, {"date": "2025-01-10", "close": 326.4, "volume": 529741.0}, {"date": "2025-01-13", "close": 334.43, "volume": 568066.0}, {"date": "2025-01-14", "close": 339.68, "volume": 351371.0}, {"date": "2025-01-15", "close": 344.57, "volume": 291390.0}, {"date": "2025-01-16", "close": 349.54, "volume": 277603.0}, {"date": "2025-01-17", "close": 350.26, "volume": 329858.0}, {"date": "2025-01-21", "close": 359.18, "volume": 276471.0}, {"date": "2025-01-22", "close": 359.93, "volume": 310114.0}, {"date": "2025-01-23", "close": 362.06, "volume": 269913.0}, {"date": "2025-01-24", "close": 353.74, "volume": 277457.0}, {"date": "2025-01-27", "close": 360.03, "volume": 331853.0}, {"date": "2025-01-28", "close": 350.15, "volume": 367003.0}, {"date": "2025-01-29", "close": 344.7, "volume": 247879.0}, {"date": "2025-01-30", "close": 348.62, "volume": 219106.0}, {"date": "2025-01-31", "close": 344.25, "volume": 406041.0}, {"date": "2025-02-03", "close": 337.5, "volume": 355332.0}, {"date": "2025-02-04", "close": 339.35, "volume": 340801.0}, {"date": "2025-02-05", "close": 339.2, "volume": 280648.0}, {"date": "2025-02-06", "close": 338.01, "volume": 214644.0}, {"date": "2025-02-07", "close": 331.71, "volume": 283099.0}, {"date": "2025-02-10", "close": 334.32, "volume": 290844.0}, {"date": "2025-02-11", "close": 336.35, "volume": 248609.0}, {"date": "2025-02-12", "close": 335.45, "volume": 381583.0}, {"date": "2025-02-13", "close": 340.32, "volume": 327289.0}, {"date": "2025-02-14", "close": 344.28, "volume": 325343.0}, {"date": "2025-02-18", "close": 343.5, "volume": 575858.0}, {"date": "2025-02-19", "close": 340.87, "volume": 769359.0}, {"date": "2025-02-20", "close": 344.32, "volume": 995617.0}, {"date": "2025-02-21", "close": 344.0, "volume": 780432.0}, {"date": "2025-02-24", "close": 344.73, "volume": 499367.0}, {"date": "2025-02-25", "close": 348.72, "volume": 395738.0}, {"date": "2025-02-26", "close": 347.74, "volume": 431676.0}, {"date": "2025-02-27", "close": 342.54, "volume": 445661.0}, {"date": "2025-02-28", "close": 347.0, "volume": 468654.0}, {"date": "2025-03-03", "close": 344.18, "volume": 370322.0}, {"date": "2025-03-04", "close": 341.29, "volume": 386328.0}, {"date": "2025-03-05", "close": 343.92, "volume": 340359.0}, {"date": "2025-03-06", "close": 357.03, "volume": 818490.0}, {"date": "2025-03-07", "close": 364.31, "volume": 547389.0}, {"date": "2025-03-10", "close": 364.12, "volume": 712975.0}, {"date": "2025-03-11", "close": 343.56, "volume": 367211.0}, {"date": "2025-03-12", "close": 333.34, "volume": 378893.0}, {"date": "2025-03-13", "close": 320.75, "volume": 396353.0}, {"date": "2025-03-14", "close": 327.21, "volume": 268869.0}, {"date": "2025-03-17", "close": 327.06, "volume": 393307.0}, {"date": "2025-03-18", "close": 325.0, "volume": 349100.0}, {"date": "2025-03-19", "close": 322.22, "volume": 358281.0}, {"date": "2025-03-20", "close": 320.34, "volume": 411483.0}, {"date": "2025-03-21", "close": 320.14, "volume": 443302.0}, {"date": "2025-03-24", "close": 325.94, "volume": 306999.0}, {"date": "2025-03-25", "close": 325.63, "volume": 364730.0}, {"date": "2025-03-26", "close": 326.93, "volume": 308523.0}, {"date": "2025-03-27", "close": 324.18, "volume": 333066.0}, {"date": "2025-03-28", "close": 314.92, "volume": 271487.0}, {"date": "2025-03-31", "close": 318.35, "volume": 339354.0}, {"date": "2025-04-01", "close": 318.13, "volume": 382677.0}, {"date": "2025-04-02", "close": 325.66, "volume": 341221.0}, {"date": "2025-04-03", "close": 313.85, "volume": 958640.0}, {"date": "2025-04-04", "close": 315.05, "volume": 789938.0}, {"date": "2025-04-07", "close": 303.08, "volume": 871485.0}, {"date": "2025-04-08", "close": 290.96, "volume": 621170.0}, {"date": "2025-04-09", "close": 313.56, "volume": 693786.0}, {"date": "2025-04-10", "close": 305.3, "volume": 563886.0}, {"date": "2025-04-11", "close": 311.27, "volume": 411866.0}, {"date": "2025-04-14", "close": 311.55, "volume": 258212.0}, {"date": "2025-04-15", "close": 306.96, "volume": 244364.0}, {"date": "2025-04-16", "close": 301.35, "volume": 441719.0}, {"date": "2025-04-17", "close": 306.25, "volume": 508455.0}, {"date": "2025-04-21", "close": 296.56, "volume": 460851.0}, {"date": "2025-04-22", "close": 306.68, "volume": 427986.0}, {"date": "2025-04-23", "close": 309.31, "volume": 500040.0}, {"date": "2025-04-24", "close": 288.7, "volume": 1339076.0}, {"date": "2025-04-25", "close": 291.59, "volume": 824174.0}, {"date": "2025-04-28", "close": 291.33, "volume": 515586.0}, {"date": "2025-04-29", "close": 293.9, "volume": 501200.0}, {"date": "2025-04-30", "close": 293.14, "volume": 631597.0}, {"date": "2025-05-01", "close": 296.35, "volume": 577759.0}, {"date": "2025-05-02", "close": 306.69, "volume": 365845.0}, {"date": "2025-05-05", "close": 306.24, "volume": 549013.0}, {"date": "2025-05-06", "close": 295.34, "volume": 472409.0}, {"date": "2025-05-07", "close": 295.79, "volume": 473101.0}, {"date": "2025-05-08", "close": 301.64, "volume": 366963.0}, {"date": "2025-05-09", "close": 301.92, "volume": 391477.0}, {"date": "2025-05-12", "close": 319.02, "volume": 721107.0}, {"date": "2025-05-13", "close": 313.84, "volume": 404033.0}, {"date": "2025-05-14", "close": 309.02, "volume": 442422.0}, {"date": "2025-05-15", "close": 313.53, "volume": 463051.0}, {"date": "2025-05-16", "close": 320.82, "volume": 825606.0}, {"date": "2025-05-19", "close": 322.45, "volume": 998859.0}, {"date": "2025-05-20", "close": 314.45, "volume": 421029.0}, {"date": "2025-05-21", "close": 302.76, "volume": 678808.0}, {"date": "2025-05-22", "close": 303.47, "volume": 375630.0}, {"date": "2025-05-23", "close": 302.29, "volume": 363877.0}, {"date": "2025-05-27", "close": 301.53, "volume": 633523.0}, {"date": "2025-05-28", "close": 298.96, "volume": 531245.0}, {"date": "2025-05-29", "close": 300.79, "volume": 420365.0}, {"date": "2025-05-30", "close": 300.59, "volume": 749501.0}, {"date": "2025-06-02", "close": 300.0, "volume": 616348.0}, {"date": "2025-06-03", "close": 305.35, "volume": 554106.0}, {"date": "2025-06-04", "close": 309.42, "volume": 334788.0}, {"date": "2025-06-05", "close": 308.45, "volume": 635226.0}, {"date": "2025-06-06", "close": 297.08, "volume": 967703.0}, {"date": "2025-06-09", "close": 298.25, "volume": 891189.0}, {"date": "2025-06-10", "close": 306.31, "volume": 541749.0}, {"date": "2025-06-11", "close": 299.98, "volume": 556828.0}, {"date": "2025-06-12", "close": 295.83, "volume": 576070.0}, {"date": "2025-06-13", "close": 288.9, "volume": 550642.0}, {"date": "2025-06-16", "close": 290.47, "volume": 669215.0}, {"date": "2025-06-17", "close": 285.5, "volume": 724680.0}, {"date": "2025-06-18", "close": 285.0, "volume": 481170.0}, {"date": "2025-06-20", "close": 288.52, "volume": 714021.0}, {"date": "2025-06-23", "close": 293.96, "volume": 425340.0}, {"date": "2025-06-24", "close": 300.74, "volume": 742152.0}, {"date": "2025-06-25", "close": 298.17, "volume": 551728.0}, {"date": "2025-06-26", "close": 294.26, "volume": 836267.0}, {"date": "2025-06-27", "close": 292.765, "volume": 2177501.0}, {"date": "2025-06-30", "close": 291.48, "volume": 1106345.0}, {"date": "2025-07-01", "close": 304.18, "volume": 806746.0}, {"date": "2025-07-02", "close": 302.67, "volume": 704047.0}, {"date": "2025-07-03", "close": 302.02, "volume": 522026.0}, {"date": "2025-07-07", "close": 296.18, "volume": 446906.0}, {"date": "2025-07-08", "close": 302.64, "volume": 577179.0}, {"date": "2025-07-09", "close": 308.46, "volume": 733444.0}, {"date": "2025-07-10", "close": 311.3, "volume": 536880.0}, {"date": "2025-07-11", "close": 306.32, "volume": 435877.0}, {"date": "2025-07-14", "close": 301.18, "volume": 593911.0}, {"date": "2025-07-15", "close": 292.13, "volume": 565524.0}, {"date": "2025-07-16", "close": 292.66, "volume": 634024.0}, {"date": "2025-07-17", "close": 298.81, "volume": 692744.0}, {"date": "2025-07-18", "close": 298.86, "volume": 688291.0}, {"date": "2025-07-21", "close": 298.99, "volume": 446223.0}, {"date": "2025-07-22", "close": 314.66, "volume": 690788.0}, {"date": "2025-07-23", "close": 316.85, "volume": 892437.0}, {"date": "2025-07-24", "close": 326.34, "volume": 1112468.0}, {"date": "2025-07-25", "close": 324.9, "volume": 755676.0}, {"date": "2025-07-28", "close": 321.48, "volume": 561414.0}, {"date": "2025-07-29", "close": 316.48, "volume": 508866.0}, {"date": "2025-07-30", "close": 312.24, "volume": 454533.0}, {"date": "2025-07-31", "close": 308.14, "volume": 446343.0}, {"date": "2025-08-01", "close": 308.67, "volume": 493261.0}, {"date": "2025-08-04", "close": 309.81, "volume": 426401.0}, {"date": "2025-08-05", "close": 311.98, "volume": 307069.0}, {"date": "2025-08-06", "close": 309.56, "volume": 236639.0}, {"date": "2025-08-07", "close": 308.64, "volume": 247619.0}, {"date": "2025-08-08", "close": 305.68, "volume": 329879.0}, {"date": "2025-08-11", "close": 306.65, "volume": 365614.0}, {"date": "2025-08-12", "close": 312.85, "volume": 319287.0}, {"date": "2025-08-13", "close": 330.73, "volume": 470287.0}, {"date": "2025-08-14", "close": 326.09, "volume": 611258.0}, {"date": "2025-08-15", "close": 321.75, "volume": 870436.0}, {"date": "2025-08-18", "close": 316.08, "volume": 440822.0}, {"date": "2025-08-19", "close": 324.78, "volume": 497264.0}, {"date": "2025-08-20", "close": 314.95, "volume": 482112.0}, {"date": "2025-08-21", "close": 308.63, "volume": 511858.0}, {"date": "2025-08-22", "close": 323.73, "volume": 736600.0}, {"date": "2025-08-25", "close": 321.43, "volume": 374729.0}, {"date": "2025-08-26", "close": 318.38, "volume": 527259.0}, {"date": "2025-08-27", "close": 317.85, "volume": 301331.0}, {"date": "2025-08-28", "close": 314.97, "volume": 365149.0}, {"date": "2025-08-29", "close": 310.71, "volume": 441194.0}, {"date": "2025-09-02", "close": 305.07, "volume": 321031.0}, {"date": "2025-09-03", "close": 304.74, "volume": 449803.0}, {"date": "2025-09-04", "close": 315.8, "volume": 493122.0}, {"date": "2025-09-05", "close": 333.09, "volume": 988558.0}, {"date": "2025-09-08", "close": 333.62, "volume": 653607.0}, {"date": "2025-09-09", "close": 321.87, "volume": 492241.0}, {"date": "2025-09-10", "close": 319.15, "volume": 369368.0}, {"date": "2025-09-11", "close": 329.8, "volume": 425886.0}, {"date": "2025-09-12", "close": 325.98, "volume": 413070.0}, {"date": "2025-09-15", "close": 324.78, "volume": 400991.0}, {"date": "2025-09-16", "close": 328.28, "volume": 380739.0}, {"date": "2025-09-17", "close": 323.33, "volume": 533748.0}, {"date": "2025-09-18", "close": 325.12, "volume": 455932.0}, {"date": "2025-09-19", "close": 317.92, "volume": 1985962.0}, {"date": "2025-09-22", "close": 312.63, "volume": 497638.0}, {"date": "2025-09-23", "close": 312.94, "volume": 467735.0}, {"date": "2025-09-24", "close": 310.71, "volume": 384104.0}, {"date": "2025-09-25", "close": 305.08, "volume": 458709.0}, {"date": "2025-09-26", "close": 305.86, "volume": 439917.0}, {"date": "2025-09-29", "close": 310.9, "volume": 636455.0}, {"date": "2025-09-30", "close": 310.07, "volume": 392165.0}, {"date": "2025-10-01", "close": 309.18, "volume": 380231.0}, {"date": "2025-10-02", "close": 312.05, "volume": 296016.0}, {"date": "2025-10-03", "close": 309.61, "volume": 319784.0}, {"date": "2025-10-06", "close": 307.29, "volume": 520678.0}, {"date": "2025-10-07", "close": 301.09, "volume": 366068.0}, {"date": "2025-10-08", "close": 301.72, "volume": 510409.0}, {"date": "2025-10-09", "close": 296.24, "volume": 392071.0}, {"date": "2025-10-10", "close": 289.91, "volume": 602862.0}, {"date": "2025-10-13", "close": 291.73, "volume": 467156.0}, {"date": "2025-10-14", "close": 295.46, "volume": 574426.0}, {"date": "2025-10-15", "close": 290.44, "volume": 571654.0}, {"date": "2025-10-16", "close": 290.17, "volume": 628635.0}, {"date": "2025-10-17", "close": 290.21, "volume": 663944.0}, {"date": "2025-10-20", "close": 294.07, "volume": 599783.0}, {"date": "2025-10-21", "close": 302.63, "volume": 797842.0}, {"date": "2025-10-22", "close": 297.59, "volume": 981632.0}, {"date": "2025-10-23", "close": 300.31, "volume": 1120337.0}, {"date": "2025-10-24", "close": 293.75, "volume": 759253.0}, {"date": "2025-10-27", "close": 293.56, "volume": 576517.0}, {"date": "2025-10-28", "close": 286.95, "volume": 498442.0}, {"date": "2025-10-29", "close": 283.55, "volume": 838299.0}, {"date": "2025-10-30", "close": 277.2, "volume": 632009.0}, {"date": "2025-10-31", "close": 267.06, "volume": 1342660.0}, {"date": "2025-11-03", "close": 259.48, "volume": 856554.0}, {"date": "2025-11-04", "close": 258.0, "volume": 840975.0}, {"date": "2025-11-05", "close": 253.03, "volume": 1399945.0}, {"date": "2025-11-06", "close": 248.37, "volume": 1721945.0}, {"date": "2025-11-07", "close": 252.01, "volume": 1065753.0}, {"date": "2025-11-10", "close": 248.86, "volume": 692210.0}, {"date": "2025-11-11", "close": 254.31, "volume": 700144.0}, {"date": "2025-11-12", "close": 250.54, "volume": 665204.0}, {"date": "2025-11-13", "close": 245.93, "volume": 1210730.0}, {"date": "2025-11-14", "close": 242.32, "volume": 658838.0}, {"date": "2025-11-17", "close": 237.84, "volume": 796322.0}, {"date": "2025-11-18", "close": 240.24, "volume": 990775.0}, {"date": "2025-11-19", "close": 233.88, "volume": 939980.0}, {"date": "2025-11-20", "close": 230.21, "volume": 812480.0}, {"date": "2025-11-21", "close": 239.98, "volume": 914309.0}, {"date": "2025-11-24", "close": 236.71, "volume": 3865571.0}, {"date": "2025-11-25", "close": 243.89, "volume": 813805.0}, {"date": "2025-11-26", "close": 244.27, "volume": 477728.0}, {"date": "2025-11-28", "close": 243.6, "volume": 202856.0}, {"date": "2025-12-01", "close": 243.37, "volume": 594891.0}, {"date": "2025-12-02", "close": 244.73, "volume": 709105.0}, {"date": "2025-12-03", "close": 245.98, "volume": 524721.0}, {"date": "2025-12-04", "close": 241.92, "volume": 519416.0}, {"date": "2025-12-05", "close": 239.52, "volume": 677505.0}, {"date": "2025-12-08", "close": 236.92, "volume": 538928.0}, {"date": "2025-12-09", "close": 233.31, "volume": 726558.0}, {"date": "2025-12-10", "close": 240.58, "volume": 690212.0}, {"date": "2025-12-11", "close": 240.29, "volume": 578902.0}, {"date": "2025-12-12", "close": 240.27, "volume": 486318.0}, {"date": "2025-12-15", "close": 238.34, "volume": 661078.0}, {"date": "2025-12-16", "close": 236.67, "volume": 545750.0}, {"date": "2025-12-17", "close": 236.28, "volume": 538817.0}, {"date": "2025-12-18", "close": 236.36, "volume": 914164.0}, {"date": "2025-12-19", "close": 232.01, "volume": 1100687.0}, {"date": "2025-12-22", "close": 232.3, "volume": 665472.0}, {"date": "2025-12-23", "close": 230.55, "volume": 675954.0}, {"date": "2025-12-24", "close": 231.24, "volume": 407578.0}, {"date": "2025-12-26", "close": 232.49, "volume": 431098.0}, {"date": "2025-12-29", "close": 229.33, "volume": 733968.0}, {"date": "2025-12-30", "close": 231.07, "volume": 789312.0}, {"date": "2025-12-31", "close": 228.75, "volume": 436461.0}, {"date": "2026-01-02", "close": 229.71, "volume": 605877.0}, {"date": "2026-01-05", "close": 236.25, "volume": 1044582.0}, {"date": "2026-01-06", "close": 239.38, "volume": 764915.0}, {"date": "2026-01-07", "close": 237.01, "volume": 678682.0}, {"date": "2026-01-08", "close": 242.8, "volume": 940603.0}, {"date": "2026-01-09", "close": 252.28, "volume": 1050486.0}, {"date": "2026-01-12", "close": 258.46, "volume": 1503641.0}, {"date": "2026-01-13", "close": 261.98, "volume": 892690.0}, {"date": "2026-01-14", "close": 265.34, "volume": 927315.0}, {"date": "2026-01-15", "close": 267.61, "volume": 587958.0}, {"date": "2026-01-16", "close": 267.99, "volume": 695480.0}, {"date": "2026-01-20", "close": 260.69, "volume": 1016565.0}, {"date": "2026-01-21", "close": 266.74, "volume": 587058.0}, {"date": "2026-01-22", "close": 266.82, "volume": 521690.0}, {"date": "2026-01-23", "close": 265.02, "volume": 576992.0}, {"date": "2026-01-26", "close": 266.1, "volume": 608211.0}, {"date": "2026-01-27", "close": 264.46, "volume": 582468.0}, {"date": "2026-01-28", "close": 258.48, "volume": 780316.0}, {"date": "2026-01-29", "close": 255.38, "volume": 855363.0}, {"date": "2026-01-30", "close": 254.09, "volume": 512447.0}, {"date": "2026-02-02", "close": 253.6, "volume": 696735.0}, {"date": "2026-02-03", "close": 252.95, "volume": 852798.0}, {"date": "2026-02-04", "close": 260.42, "volume": 1348518.0}, {"date": "2026-02-05", "close": 257.54, "volume": 511331.0}, {"date": "2026-02-06", "close": 266.16, "volume": 1026692.0}, {"date": "2026-02-09", "close": 262.57, "volume": 635535.0}, {"date": "2026-02-10", "close": 267.33, "volume": 604059.0}, {"date": "2026-02-11", "close": 271.48, "volume": 835264.0}, {"date": "2026-02-12", "close": 269.56, "volume": 639672.0}, {"date": "2026-02-13", "close": 265.83, "volume": 603964.0}, {"date": "2026-02-17", "close": 255.46, "volume": 763144.0}, {"date": "2026-02-18", "close": 255.33, "volume": 732363.0}, {"date": "2026-02-19", "close": 218.36, "volume": 3583393.0}, {"date": "2026-02-20", "close": 221.62, "volume": 1686800.0}, {"date": "2026-02-23", "close": 218.5, "volume": 1181088.0}, {"date": "2026-02-24", "close": 217.26, "volume": 962560.0}, {"date": "2026-02-25", "close": 214.75, "volume": 935608.0}, {"date": "2026-02-26", "close": 223.31, "volume": 858671.0}, {"date": "2026-02-27", "close": 227.18, "volume": 817132.0}, {"date": "2026-03-02", "close": 222.0, "volume": 881850.0}, {"date": "2026-03-03", "close": 221.22, "volume": 605260.0}, {"date": "2026-03-04", "close": 220.31, "volume": 686114.0}, {"date": "2026-03-05", "close": 217.92, "volume": 681396.0}, {"date": "2026-03-06", "close": 213.66, "volume": 592456.0}, {"date": "2026-03-09", "close": 214.52, "volume": 1012010.0}, {"date": "2026-03-10", "close": 208.88, "volume": 764749.0}, {"date": "2026-03-11", "close": 210.88, "volume": 568060.0}, {"date": "2026-03-12", "close": 204.12, "volume": 674332.0}, {"date": "2026-03-13", "close": 206.64, "volume": 623006.0}, {"date": "2026-03-16", "close": 208.78, "volume": 721912.0}, {"date": "2026-03-17", "close": 210.74, "volume": 644084.0}, {"date": "2026-03-18", "close": 205.77, "volume": 644269.0}, {"date": "2026-03-19", "close": 204.36, "volume": 631486.0}, {"date": "2026-03-20", "close": 200.34, "volume": 1380940.0}, {"date": "2026-03-23", "close": 205.26, "volume": 1054184.0}, {"date": "2026-03-24", "close": 203.24, "volume": 617615.0}, {"date": "2026-03-25", "close": 202.17, "volume": 598041.0}, {"date": "2026-03-26", "close": 201.04, "volume": 734040.0}, {"date": "2026-03-27", "close": 198.74, "volume": 660179.0}, {"date": "2026-03-30", "close": 200.49, "volume": 801946.0}, {"date": "2026-03-31", "close": 202.33, "volume": 737855.0}, {"date": "2026-04-01", "close": 200.08, "volume": 738320.0}, {"date": "2026-04-02", "close": 202.93, "volume": 606019.0}, {"date": "2026-04-06", "close": 204.69, "volume": 430037.0}, {"date": "2026-04-07", "close": 201.48, "volume": 468036.0}, {"date": "2026-04-08", "close": 209.45, "volume": 613647.0}, {"date": "2026-04-09", "close": 213.51, "volume": 478445.0}, {"date": "2026-04-10", "close": 214.91, "volume": 472789.0}, {"date": "2026-04-13", "close": 217.33, "volume": 567465.0}, {"date": "2026-04-14", "close": 217.98, "volume": 429199.0}, {"date": "2026-04-15", "close": 226.59, "volume": 995428.0}, {"date": "2026-04-16", "close": 225.64, "volume": 779467.0}, {"date": "2026-04-17", "close": 227.62, "volume": 861214.0}, {"date": "2026-04-20", "close": 232.09, "volume": 485132.0}, {"date": "2026-04-21", "close": 233.13, "volume": 784203.0}, {"date": "2026-04-22", "close": 234.22, "volume": 1091044.0}, {"date": "2026-04-23", "close": 228.68, "volume": 1216154.0}, {"date": "2026-04-24", "close": 232.55, "volume": 1018523.0}, {"date": "2026-04-27", "close": 225.28, "volume": 835276.0}, {"date": "2026-04-28", "close": 216.28, "volume": 978848.0}, {"date": "2026-04-29", "close": 209.61, "volume": 708803.0}, {"date": "2026-04-30", "close": 213.32, "volume": 651276.0}, {"date": "2026-05-01", "close": 208.09, "volume": 467010.0}, {"date": "2026-05-04", "close": 203.23, "volume": 537427.0}, {"date": "2026-05-05", "close": 187.04, "volume": 2309481.0}, {"date": "2026-05-06", "close": 188.09, "volume": 1136096.0}, {"date": "2026-05-07", "close": 190.44, "volume": 1574586.0}, {"date": "2026-05-08", "close": 187.77, "volume": 827378.0}, {"date": "2026-05-11", "close": 184.77, "volume": 995432.0}, {"date": "2026-05-12", "close": 182.33, "volume": 900988.0}, {"date": "2026-05-13", "close": 175.37, "volume": 1112111.0}, {"date": "2026-05-14", "close": 175.24, "volume": 901183.0}, {"date": "2026-05-15", "close": 175.35, "volume": 1042836.0}, {"date": "2026-05-18", "close": 181.39, "volume": 1275791.0}, {"date": "2026-05-19", "close": 178.54, "volume": 949870.0}, {"date": "2026-05-20", "close": 181.83, "volume": 744168.0}, {"date": "2026-05-21", "close": 181.69, "volume": 705399.0}, {"date": "2026-05-22", "close": 184.64, "volume": 552510.0}, {"date": "2026-05-26", "close": 182.35, "volume": 667519.0}, {"date": "2026-05-27", "close": 184.41, "volume": 735961.0}, {"date": "2026-05-28", "close": 184.7, "volume": 586090.0}, {"date": "2026-05-29", "close": 181.4, "volume": 732696.0}, {"date": "2026-06-01", "close": 182.07, "volume": 882506.0}, {"date": "2026-06-02", "close": 179.6, "volume": 857193.0}, {"date": "2026-06-03", "close": 180.69, "volume": 747195.0}, {"date": "2026-06-04", "close": 183.22, "volume": 747000.0}, {"date": "2026-06-05", "close": 185.52, "volume": 1308914.0}, {"date": "2026-06-08", "close": 180.95, "volume": 1168321.0}, {"date": "2026-06-09", "close": 192.42, "volume": 1587637.0}, {"date": "2026-06-10", "close": 189.89, "volume": 907961.0}, {"date": "2026-06-11", "close": 192.34, "volume": 1030211.0}, {"date": "2026-06-12", "close": 195.0, "volume": 677414.0}, {"date": "2026-06-15", "close": 191.03, "volume": 993615.0}, {"date": "2026-06-16", "close": 198.08, "volume": 866725.0}, {"date": "2026-06-17", "close": 194.34, "volume": 1020394.0}, {"date": "2026-06-18", "close": 198.99, "volume": 8252387.0}, {"date": "2026-06-22", "close": 195.61, "volume": 821257.0}, {"date": "2026-06-23", "close": 194.84, "volume": 567470.0}, {"date": "2026-06-24", "close": 205.36, "volume": 877890.0}, {"date": "2026-06-25", "close": 207.38, "volume": 947825.0}, {"date": "2026-06-26", "close": 211.61, "volume": 1224065.0}, {"date": "2026-06-29", "close": 211.62, "volume": 715284.0}, {"date": "2026-06-30", "close": 214.9, "volume": 738024.0}, {"date": "2026-07-01", "close": 215.69, "volume": 652225.0}, {"date": "2026-07-02", "close": 219.47, "volume": 585263.0}, {"date": "2026-07-06", "close": 215.22, "volume": 959513.0}, {"date": "2026-07-07", "close": 209.62, "volume": 619370.0}, {"date": "2026-07-08", "close": 204.2, "volume": 626673.0}, {"date": "2026-07-09", "close": 207.97, "volume": 605273.0}, {"date": "2026-07-10", "close": 210.44, "volume": 460840.0}, {"date": "2026-07-13", "close": 210.82, "volume": 611382.0}, {"date": "2026-07-14", "close": 210.07, "volume": 458447.0}, {"date": "2026-07-15", "close": 202.37, "volume": 1193566.0}, {"date": "2026-07-16", "close": 207.92, "volume": 617173.0}, {"date": "2026-07-17", "close": 201.17, "volume": 607593.0}, {"date": "2026-07-20", "close": 201.03, "volume": 1144239.0}, {"date": "2026-07-21", "close": 196.36, "volume": 897105.0}, {"date": "2026-07-22", "close": 196.19, "volume": 1175258.0}, {"date": "2026-07-23", "close": 183.33, "volume": 2056129.0}, {"date": "2026-07-24", "close": 183.77, "volume": 1125150.0}, {"date": "2026-07-27", "close": 184.61, "volume": 957674.0}, {"date": "2026-07-28", "close": 192.16, "volume": 1341780.0}, {"date": "2026-07-29", "close": 193.45, "volume": 1040093.0}, {"date": "2026-07-30", "close": 190.68, "volume": 843663.0}, {"date": "2026-07-31", "close": 185.71, "volume": 1007497.0}, {"date": "2026-08-03", "close": 195.58, "volume": 731305.0}, {"date": "2026-08-04", "close": 203.44, "volume": 616502.0}, {"date": "2026-08-05", "close": 206.63, "volume": 491329.0}, {"date": "2026-08-06", "close": 201.08, "volume": 578851.0}, {"date": "2026-08-07", "close": 206.31, "volume": 658537.0}, {"date": "2026-08-10", "close": 199.98, "volume": 768847.0}, {"date": "2026-08-11", "close": 201.5, "volume": 558959.0}, {"date": "2026-08-12", "close": 199.41, "volume": 599418.0}, {"date": "2026-08-13", "close": 200.57, "volume": 511432.0}, {"date": "2026-08-14", "close": 194.84, "volume": 503771.0}], "refreshing": true}