{"ticker": "PSA", "overview": {"cik": "1393311", "ticker": "PSA", "name": "Public Storage", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001793636-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377690", "price_sensitive": true}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0001793636-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001774586-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000856", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342525", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001726283-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001227384-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050612", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050608", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312563", "price_sensitive": true}, {"form": "CERT", "date": "2026-07-21", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000633", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-21", "title": "Form 8-A12B", "accession": "0001193125-26-309607", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308951", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-301175", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-13", "title": "Prospectus", "accession": "0001193125-26-301172", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-09", "title": "Form FWP", "accession": "0001193125-26-299849", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-09", "title": "Prospectus", "accession": "0001193125-26-299210", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297556", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001635270-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001698445-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001236458-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000916867-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001227384-26-000015", "price_sensitive": false}]}, "description": "Public Storage trades as PSA on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 1,121 insider filings for the company, from August 2007 to August 2026. Across those, 28 insiders disclosed 59 open-market purchases totalling $35.11M against 189 sales totalling $3.76B. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 59, "buy_sum": 35114663.804, "sell_n": 189, "sell_sum": 3759030956.37412, "net": -3723916292.5701203, "insiders": 28, "first_date": "2007-08-08", "last_date": "2026-08-13"}, "metrics": {"ticker": "PSA", "has_prices": true, "as_of": "2026-08-14", "last": 325.93, "prev_close": 328.72, "change": -2.7900000000000205, "change_pct": -0.008487466536870346, "session_volume": 519302.0, "vwap_5": 325.7450949086318, "vwap_20": 321.38940635038097, "vwap_60": 318.5815240154958, "vwap_250": 293.9362672095776, "high_52w": 330.47, "low_52w": 258.44, "avg_volume_20": 1219977.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001793636-26-000005", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Samuel Wade Sheek", "who_key": "Sheek Samuel Wade", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1793636/000179363626000005/0001793636-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90224}, {"id": "0001774586-26-000006", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Nathaniel A. Vitan", "who_key": "Vitan Nathaniel A.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 463133.3588, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $463K of PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1774586/000177458626000006/0001774586-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117584}, {"id": "13DG-0001562230-26-000113", "src": "13DG", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Capital International Investors takes a 5.5% passive stake in PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000113-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "0001227384-26-000017", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000122738426000017/0001227384-26-000017-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139184}, {"id": "0001726283-26-000004", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Natalia Johnson", "who_key": "Johnson Natalia", "role": "CD&TO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000172628326000004/0001726283-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140624}, {"id": "0001227384-26-000015", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1257.3245000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000122738426000015/0001227384-26-000015-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0000916867-26-000010", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald P. Spogli", "who_key": "SPOGLI RONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1776.1698000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000091686726000010/0000916867-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001236458-26-000010", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Paul S. Williams", "who_key": "WILLIAMS PAUL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 14642.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000123645826000010/0001236458-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001698445-26-000011", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Shankh Mitra", "who_key": "Mitra Shankh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 97084.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000169844526000011/0001698445-26-000011-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001635270-26-000008", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Luke J. Petherbridge", "who_key": "PETHERBRIDGE LUKE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000163527026000008/0001635270-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180944}, {"id": "0001774586-26-000004", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Nathaniel A. Vitan", "who_key": "Vitan Nathaniel A.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 308569.595, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exit at the top? Exec sells $309K of PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000177458626000004/0001774586-26-000004-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206864}, {"id": "0001783568-26-000004", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Kristy Pipes", "who_key": "Pipes Kristy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000178356826000004/0001783568-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001227384-26-000013", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000122738426000013/0001227384-26-000013-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001545033-26-000002", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Tariq M. Shaukat", "who_key": "Shaukat Tariq M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000154503326000002/0001545033-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001305254-26-000006", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Avedick Baruyr Poladian", "who_key": "POLADIAN AVEDICK BARUYR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000130525426000006/0001305254-26-000006-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001227459-26-000006", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Maria R. Hawthorne", "who_key": "HAWTHORNE MARIA R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000122745926000006/0001227459-26-000006-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001331684-26-000004", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Rebecca L. Owen", "who_key": "Owen Rebecca L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000133168426000004/0001331684-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001322750-26-000002", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Tamara Hughes Gustavson", "who_key": "GUSTAVSON TAMARA HUGHES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000132275026000002/0001322750-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0000916867-26-000008", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald P. Spogli", "who_key": "SPOGLI RONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000091686726000008/0000916867-26-000008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001236458-26-000008", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Paul S. Williams", "who_key": "WILLIAMS PAUL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000123645826000008/0001236458-26-000008-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001635270-26-000006", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Luke J. Petherbridge", "who_key": "PETHERBRIDGE LUKE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000163527026000006/0001635270-26-000006-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "0001698445-26-000009", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Shankh Mitra", "who_key": "Mitra Shankh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000169844526000009/0001698445-26-000009-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260144}, {"id": "13DG-0002100119-26-000911", "src": "13DG", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Storage Public", "who_key": "Public Storage", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Public Storage takes a 6.8% passive stake in PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/0002100119-26-000911-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000567", "src": "13DG", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Storage Public", "who_key": "Public Storage", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Public Storage crosses 5% of PSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/0002100121-26-000567-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "0000916867-26-000006", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald P. Spogli", "who_key": "SPOGLI RONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000091686726000006/0000916867-26-000006-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281744}, {"id": "0001305254-26-000004", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Avedick Baruyr Poladian", "who_key": "POLADIAN AVEDICK BARUYR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000130525426000004/0001305254-26-000004-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283184}, {"id": "0001227384-26-000011", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000122738426000011/0001227384-26-000011-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291824}, {"id": "0001305254-26-000002", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Avedick Baruyr Poladian", "who_key": "POLADIAN AVEDICK BARUYR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000130525426000002/0001305254-26-000002-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297584}, {"id": "0001227384-26-000009", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 73479.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000122738426000009/0001227384-26-000009-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "0001227389-26-000010", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "John Reyes", "who_key": "REYES JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33318.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on PSA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000122738926000010/0001227389-26-000010-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311984}], "recent_buys": [{"id": "0001635270-25-000004", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Luke J. Petherbridge", "who_key": "PETHERBRIDGE LUKE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198975.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $199K of PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000163527025000004/0001635270-25-000004-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650384}, {"id": "0001393311-24-000137", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Kristy Pipes", "who_key": "Pipes Kristy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 599485.0399999999, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director buys $599K of PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331124000137/0001393311-24-000137-index.htm", "trade_date": "2024-05-14", "timestamp": "2024-05-14", "mins": 1299824}, {"id": "0001567619-22-021541", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Joseph D. Russell Jr", "who_key": "RUSSELL JOSEPH D JR", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 744137.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "3 insiders now buying PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761922021541/0001567619-22-021541-index.htm", "trade_date": "2022-12-12", "timestamp": "2022-12-12", "mins": 2047184}, {"id": "0001567619-20-016672", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Tamara Hughes Gustavson", "who_key": "GUSTAVSON TAMARA HUGHES", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8059971.399999999, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 4 buying PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920016672/0001567619-20-016672-index.htm", "trade_date": "2020-09-10", "timestamp": "2020-09-10", "mins": 3232304}, {"id": "0001567619-20-016611", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 408215.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "PSA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920016611/0001567619-20-016611-index.htm", "trade_date": "2020-09-08", "timestamp": "2020-09-08", "mins": 3235184}, {"id": "0001140361-17-030042", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Ronald P. Spogli", "who_key": "SPOGLI RONALD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 401170.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders now buying PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117030042/0001140361-17-030042-index.htm", "trade_date": "2017-08-03", "timestamp": "2017-08-03", "mins": 4865264}, {"id": "0001140361-16-086109", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Tamara Hughes Gustavson", "who_key": "GUSTAVSON TAMARA HUGHES", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14997451.57, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 8 insiders into PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116086109/0001140361-16-086109-index.htm", "trade_date": "2016-11-11", "timestamp": "2016-11-11", "mins": 5246864}, {"id": "0001140361-16-069440", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "B. Wayne Hughes Jr", "who_key": "HUGHES B WAYNE JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5578550.51, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 8 insiders into PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116069440/0001140361-16-069440-index.htm", "trade_date": "2016-06-08", "timestamp": "2016-06-08", "mins": 5471504}, {"id": "0001140361-15-012491", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Avedick Baruyr Poladian", "who_key": "POLADIAN AVEDICK BARUYR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 378280.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "9 insiders pile into PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115012491/0001140361-15-012491-index.htm", "trade_date": "2015-03-16", "timestamp": "2015-03-16", "mins": 6119504}, {"id": "0001140361-15-012486", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Gary E. Pruitt", "who_key": "Pruitt Gary E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 380730.0, "score": 61.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 10 insiders into PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115012486/0001140361-15-012486-index.htm", "trade_date": "2015-03-16", "timestamp": "2015-03-16", "mins": 6119504}, {"id": "0001140361-17-011263", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Uri P. Harkham", "who_key": "HARKHAM URI P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117011263/0001140361-17-011263-index.htm", "trade_date": "2014-03-31", "timestamp": "2014-03-31", "mins": 6623504}, {"id": "0001140361-11-057142", "src": "INSIDERS", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Uri P. Harkham", "who_key": "HARKHAM URI P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 129800.00000000001, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "11 insiders now buying PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111057142/0001140361-11-057142-index.htm", "trade_date": "2011-12-09", "timestamp": "2011-12-09", "mins": 7837424}], "institutional": [{"id": "13DG-0001562230-26-000113", "src": "13DG", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Capital International Investors takes a 5.5% passive stake in PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000113-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119024}, {"id": "13DG-0002100119-26-000911", "src": "13DG", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Storage Public", "who_key": "Public Storage", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Public Storage takes a 6.8% passive stake in PSA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/0002100119-26-000911-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100121-26-000567", "src": "13DG", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Storage Public", "who_key": "Public Storage", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Public Storage crosses 5% of PSA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/0002100121-26-000567-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "13DG-0000102909-26-002118", "src": "13DG", "ticker": "PSA", "cik": "1393311", "company": "Public Storage", "company_raw": "Public Storage", "who": "Storage Public", "who_key": "Public Storage", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Public Storage adjusts its stake in PSA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/0000102909-26-002118-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317744}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Public Storage Common Stock", "new_value": "Public Storage", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001393311", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001393311", "applied": 1, "detected_at": "2026-10-27T02:34:38.074513"}]}, "key_people": [{"who": "Uri P. Harkham", "who_key": "HARKHAM URI P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 459572.02400000003, "sold": 1882072155.67, "net": -1881612583.6460001, "trades": 15, "top_score": 43.4, "lean": "selling", "history": [{"action": "SELL", "amount": 401960.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920015880/0001567619-20-015880-index.htm"}, {"action": "SELL", "amount": 201220.0, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920015628/0001567619-20-015628-index.htm"}, {"action": "SELL", "amount": 1248883.61, "date": "2020-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920006772/0001567619-20-006772-index.htm"}, {"action": "SELL", "amount": 984034.9999999999, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115010383/0001140361-15-010383-index.htm"}, {"action": "BUY", "amount": 0, "date": "2014-03-31", "score": 16.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117011263/0001140361-17-011263-index.htm"}, {"action": "SELL", "amount": 1374181.0, "date": "2012-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112030224/0001140361-12-030224-index.htm"}, {"action": "SELL", "amount": 1357591.0, "date": "2012-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112029837/0001140361-12-029837-index.htm"}, {"action": "BUY", "amount": 129800.00000000001, "date": "2011-12-09", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111057142/0001140361-11-057142-index.htm"}, {"action": "BUY", "amount": 117540.0, "date": "2011-08-17", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111043221/0001140361-11-043221-index.htm"}, {"action": "SELL", "amount": 1068259.0, "date": "2011-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111018427/0001140361-11-018427-index.htm"}, {"action": "SELL", "amount": 999580.5, "date": "2011-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111018239/0001140361-11-018239-index.htm"}, {"action": "SELL", "amount": 1873736512.5, "date": "2011-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111015814/0001140361-11-015814-index.htm"}, {"action": "SELL", "amount": 699933.06, "date": "2010-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110026504/0001140361-10-026504-index.htm"}, {"action": "BUY", "amount": 89434.024, "date": "2008-05-13", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000119/0001393311-08-000119-index.htm"}, {"action": "BUY", "amount": 122798.0, "date": "2007-08-08", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000105141007000006/0001051410-07-000006-index.htm"}], "latest": {"action": "SELL", "amount": 401960.0, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920015880/0001567619-20-015880-index.htm"}}, {"who": "B. Wayne Et Al Hughes", "who_key": "HUGHES B WAYNE ET AL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 741396472.4228001, "net": -741396472.4228001, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 65775406.3897, "date": "2019-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000112329219001097/0001123292-19-001097-index.htm"}, {"action": "SELL", "amount": 9799827.435599998, "date": "2019-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000112329219001057/0001123292-19-001057-index.htm"}, {"action": "SELL", "amount": 10243990.0, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000112329219001053/0001123292-19-001053-index.htm"}, {"action": "SELL", "amount": 101332.14, "date": "2015-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115044415/0001140361-15-044415-index.htm"}, {"action": "SELL", "amount": 2593.2508000000003, "date": "2014-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114044317/0001140361-14-044317-index.htm"}, {"action": "SELL", "amount": 16393131.3886, "date": "2012-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112027065/0001140361-12-027065-index.htm"}, {"action": "SELL", "amount": 24542883.768, "date": "2012-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112025583/0001140361-12-025583-index.htm"}, {"action": "SELL", "amount": 7220511.32, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112012728/0001140361-12-012728-index.htm"}, {"action": "SELL", "amount": 41969034.78, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109020832/0001140361-09-020832-index.htm"}, {"action": "SELL", "amount": 42510377.480000004, "date": "2009-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109020626/0001140361-09-020626-index.htm"}, {"action": "SELL", "amount": 6822612.319999999, "date": "2009-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109020322/0001140361-09-020322-index.htm"}, {"action": "SELL", "amount": 56866587.78, "date": "2009-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109020012/0001140361-09-020012-index.htm"}, {"action": "SELL", "amount": 70715081.97, "date": "2009-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109019786/0001140361-09-019786-index.htm"}, {"action": "SELL", "amount": 35431680.220300004, "date": "2009-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109006704/0001140361-09-006704-index.htm"}, {"action": "SELL", "amount": 41802703.0942, "date": "2009-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109006138/0001140361-09-006138-index.htm"}, {"action": "SELL", "amount": 33891727.0868, "date": "2008-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000327/0001393311-08-000327-index.htm"}, {"action": "SELL", "amount": 90834674.8645, "date": "2008-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000301/0001393311-08-000301-index.htm"}, {"action": "SELL", "amount": 25623224.240000002, "date": "2008-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000287/0001393311-08-000287-index.htm"}, {"action": "SELL", "amount": 75191848.32, "date": "2008-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000280/0001393311-08-000280-index.htm"}, {"action": "SELL", "amount": 85657244.5743, "date": "2008-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000175/0001393311-08-000175-index.htm"}], "latest": {"action": "SELL", "amount": 65775406.3897, "date": "2019-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000112329219001097/0001123292-19-001097-index.htm"}}, {"who": "Tamara Hughes Gustavson", "who_key": "GUSTAVSON TAMARA HUGHES", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 23057422.97, "sold": 444506949.1027, "net": -421449526.13269997, "trades": 19, "top_score": 65.2, "lean": "selling", "history": [{"action": "SELL", "amount": 502553.3204, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761922016611/0001567619-22-016611-index.htm"}, {"action": "SELL", "amount": 961250.5423, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761922016471/0001567619-22-016471-index.htm"}, {"action": "BUY", "amount": 8059971.399999999, "date": "2020-09-10", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920016672/0001567619-20-016672-index.htm"}, {"action": "BUY", "amount": 14997451.57, "date": "2016-11-11", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116086109/0001140361-16-086109-index.htm"}, {"action": "SELL", "amount": 47121690.5488, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115021507/0001140361-15-021507-index.htm"}, {"action": "SELL", "amount": 31808798.314999998, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115021036/0001140361-15-021036-index.htm"}, {"action": "SELL", "amount": 17478450.0, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112014229/0001140361-12-014229-index.htm"}, {"action": "SELL", "amount": 57111150.0, "date": "2012-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112013976/0001140361-12-013976-index.htm"}, {"action": "SELL", "amount": 57556550.0, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112012899/0001140361-12-012899-index.htm"}, {"action": "SELL", "amount": 4583651.99, "date": "2010-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110022147/0001140361-10-022147-index.htm"}, {"action": "SELL", "amount": 4583651.99, "date": "2010-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110025452/0001140361-10-025452-index.htm"}, {"action": "SELL", "amount": 52248698.92, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110021076/0001140361-10-021076-index.htm"}, {"action": "SELL", "amount": 5373629.34, "date": "2009-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109028314/0001140361-09-028314-index.htm"}, {"action": "SELL", "amount": 39296026.15, "date": "2009-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109028033/0001140361-09-028033-index.htm"}, {"action": "SELL", "amount": 13807261.020000001, "date": "2009-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109027692/0001140361-09-027692-index.htm"}, {"action": "SELL", "amount": 3627451.6, "date": "2009-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109027442/0001140361-09-027442-index.htm"}, {"action": "SELL", "amount": 57001506.97, "date": "2009-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109027236/0001140361-09-027236-index.htm"}, {"action": "SELL", "amount": 14747350.872499999, "date": "2008-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000321/0001393311-08-000321-index.htm"}, {"action": "SELL", "amount": 36697277.5237, "date": "2008-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000317/0001393311-08-000317-index.htm"}], "latest": {"action": "SELL", "amount": 502553.3204, "date": "2022-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761922016611/0001567619-22-016611-index.htm"}}, {"who": "B. Wayne Hughes Jr", "who_key": "HUGHES B WAYNE JR", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 5578550.51, "sold": 223351508.4398, "net": -217772957.9298, "trades": 7, "top_score": 60.0, "lean": "selling", "history": [{"action": "BUY", "amount": 5578550.51, "date": "2016-06-08", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116069440/0001140361-16-069440-index.htm"}, {"action": "SELL", "amount": 47121690.5488, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115021515/0001140361-15-021515-index.htm"}, {"action": "SELL", "amount": 31808798.314999998, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115021038/0001140361-15-021038-index.htm"}, {"action": "SELL", "amount": 7797224.199999999, "date": "2009-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109028622/0001140361-09-028622-index.htm"}, {"action": "SELL", "amount": 22402689.3, "date": "2008-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000322/0001393311-08-000322-index.htm"}, {"action": "SELL", "amount": 55742700.036, "date": "2008-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000316/0001393311-08-000316-index.htm"}, {"action": "SELL", "amount": 58478406.04, "date": "2008-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000295/0001393311-08-000295-index.htm"}], "latest": {"action": "BUY", "amount": 5578550.51, "date": "2016-06-08", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116069440/0001140361-16-069440-index.htm"}}, {"who": "John Reyes", "who_key": "REYES JOHN", "role": "Senior Vice President / CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 741600.6, "sold": 194223386.29432, "net": -193481785.69432, "trades": 32, "top_score": 66.6, "lean": "selling", "history": [{"action": "SELL", "amount": 14542560.04, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331123000106/0001393311-23-000106-index.htm"}, {"action": "SELL", "amount": 13798989.02, "date": "2023-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331123000104/0001393311-23-000104-index.htm"}, {"action": "SELL", "amount": 18235483.91, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761922016389/0001567619-22-016389-index.htm"}, {"action": "SELL", "amount": 16098500.000000002, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000112329221001229/0001123292-21-001229-index.htm"}, {"action": "SELL", "amount": 9784.7532, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920009449/0001567619-20-009449-index.htm"}, {"action": "SELL", "amount": 12734634.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117044874/0001140361-17-044874-index.htm"}, {"action": "SELL", "amount": 12426402.0, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117025001/0001140361-17-025001-index.htm"}, {"action": "SELL", "amount": 13548431.0, "date": "2017-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117020798/0001140361-17-020798-index.htm"}, {"action": "SELL", "amount": 14631123.0, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117011259/0001140361-17-011259-index.htm"}, {"action": "SELL", "amount": 10771040.0, "date": "2016-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116089708/0001140361-16-089708-index.htm"}, {"action": "SELL", "amount": 12979146.0, "date": "2016-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116086116/0001140361-16-086116-index.htm"}, {"action": "SELL", "amount": 6462150.0, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116079916/0001140361-16-079916-index.htm"}, {"action": "SELL", "amount": 6212427.5, "date": "2015-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115044721/0001140361-15-044721-index.htm"}, {"action": "SELL", "amount": 10450800.0, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115030984/0001140361-15-030984-index.htm"}, {"action": "SELL", "amount": 4237295.0, "date": "2014-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114025816/0001140361-14-025816-index.htm"}, {"action": "SELL", "amount": 8338985.0, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114012603/0001140361-14-012603-index.htm"}, {"action": "SELL", "amount": 6502055.0, "date": "2011-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111057282/0001140361-11-057282-index.htm"}, {"action": "SELL", "amount": 5158640.0, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110037812/0001140361-10-037812-index.htm"}, {"action": "SELL", "amount": 2794332.0, "date": "2010-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110025746/0001140361-10-025746-index.htm"}, {"action": "SELL", "amount": 2674859.92, "date": "2010-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110022668/0001140361-10-022668-index.htm"}, {"action": "SELL", "amount": 115900.45000000001, "date": "2009-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110000763/0001140361-10-000763-index.htm"}, {"action": "SELL", "amount": 101200.0, "date": "2009-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109030519/0001140361-09-030519-index.htm"}, {"action": "SELL", "amount": 384887.70112, "date": "2009-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109029073/0001140361-09-029073-index.htm"}, {"action": "BUY", "amount": 92340.0, "date": "2009-02-25", "score": 59.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109005379/0001140361-09-005379-index.htm"}, {"action": "BUY", "amount": 265731.6, "date": "2008-10-10", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000244/0001393311-08-000244-index.htm"}], "latest": {"action": "SELL", "amount": 14542560.04, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331123000106/0001393311-23-000106-index.htm"}}, {"who": "Ronald L. Havner Jr", "who_key": "HAVNER RONALD L JR", "role": "Vice Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1576392.55, "sold": 117042314.2048, "net": -115465921.6548, "trades": 37, "top_score": 68.1, "lean": "selling", "history": [{"action": "SELL", "amount": 2580933.0, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331123000102/0001393311-23-000102-index.htm"}, {"action": "BUY", "amount": 408215.0, "date": "2020-09-08", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761920016611/0001567619-20-016611-index.htm"}, {"action": "SELL", "amount": 21153990.9936, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000156761918002005/0001567619-18-002005-index.htm"}, {"action": "SELL", "amount": 18220046.9, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117011933/0001140361-17-011933-index.htm"}, {"action": "SELL", "amount": 3701032.2998, "date": "2015-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115031482/0001140361-15-031482-index.htm"}, {"action": "SELL", "amount": 13644167.5768, "date": "2015-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115031108/0001140361-15-031108-index.htm"}, {"action": "SELL", "amount": 13958865.3, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114012997/0001140361-14-012997-index.htm"}, {"action": "SELL", "amount": 12716760.837000001, "date": "2011-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111057668/0001140361-11-057668-index.htm"}, {"action": "SELL", "amount": 4679395.665, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110037211/0001140361-10-037211-index.htm"}, {"action": "SELL", "amount": 10100.0, "date": "2010-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110029150/0001140361-10-029150-index.htm"}, {"action": "SELL", "amount": 25100.0, "date": "2010-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110027075/0001140361-10-027075-index.htm"}, {"action": "SELL", "amount": 43837.5, "date": "2010-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110026320/0001140361-10-026320-index.htm"}, {"action": "SELL", "amount": 5050.0, "date": "2010-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110023547/0001140361-10-023547-index.htm"}, {"action": "SELL", "amount": 16345223.2, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110021110/0001140361-10-021110-index.htm"}, {"action": "SELL", "amount": 10084.0, "date": "2010-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110002609/0001140361-10-002609-index.htm"}, {"action": "SELL", "amount": 6300.0, "date": "2010-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110002078/0001140361-10-002078-index.htm"}, {"action": "SELL", "amount": 376817.213, "date": "2010-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110001797/0001140361-10-001797-index.htm"}, {"action": "SELL", "amount": 15126.0, "date": "2010-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110001356/0001140361-10-001356-index.htm"}, {"action": "SELL", "amount": 131463.45, "date": "2010-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110000295/0001140361-10-000295-index.htm"}, {"action": "BUY", "amount": 7350.0, "date": "2009-06-29", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109015418/0001140361-09-015418-index.htm"}, {"action": "BUY", "amount": 7555.05, "date": "2009-06-23", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109015185/0001140361-09-015185-index.htm"}, {"action": "BUY", "amount": 46800.0, "date": "2009-04-15", "score": 57.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109009674/0001140361-09-009674-index.htm"}, {"action": "BUY", "amount": 6649.0, "date": "2009-03-27", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109008257/0001140361-09-008257-index.htm"}, {"action": "BUY", "amount": 20069.5, "date": "2009-03-24", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109007823/0001140361-09-007823-index.htm"}, {"action": "BUY", "amount": 16877.5, "date": "2009-03-09", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109006573/0001140361-09-006573-index.htm"}], "latest": {"action": "SELL", "amount": 2580933.0, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331123000102/0001393311-23-000102-index.htm"}}, {"who": "David F. Doll", "who_key": "DOLL DAVID F", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 60047631.8979, "net": -60047631.8979, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4506834.0, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117010714/0001140361-17-010714-index.htm"}, {"action": "SELL", "amount": 5045010.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116056578/0001140361-16-056578-index.htm"}, {"action": "SELL", "amount": 1081498.5, "date": "2015-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115033113/0001140361-15-033113-index.htm"}, {"action": "SELL", "amount": 3657820.25, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115031001/0001140361-15-031001-index.htm"}, {"action": "SELL", "amount": 3072692.0, "date": "2014-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114033582/0001140361-14-033582-index.htm"}, {"action": "SELL", "amount": 1279249.2856, "date": "2014-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114022132/0001140361-14-022132-index.htm"}, {"action": "SELL", "amount": 1303931.4562000001, "date": "2014-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114021027/0001140361-14-021027-index.htm"}, {"action": "SELL", "amount": 8384980.0, "date": "2014-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114012333/0001140361-14-012333-index.htm"}, {"action": "SELL", "amount": 12657502.499999998, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114011053/0001140361-14-011053-index.htm"}, {"action": "SELL", "amount": 4606971.0, "date": "2013-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036113035582/0001140361-13-035582-index.htm"}, {"action": "SELL", "amount": 6584644.0, "date": "2013-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000112329213000941/0001123292-13-000941-index.htm"}, {"action": "SELL", "amount": 1489079.0000000002, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112040628/0001140361-12-040628-index.htm"}, {"action": "SELL", "amount": 1426071.0, "date": "2012-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112038576/0001140361-12-038576-index.htm"}, {"action": "SELL", "amount": 1312878.0, "date": "2012-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112026670/0001140361-12-026670-index.htm"}, {"action": "SELL", "amount": 162745.17, "date": "2011-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111055301/0001140361-11-055301-index.htm"}, {"action": "SELL", "amount": 1157734.5651, "date": "2011-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111054231/0001140361-11-054231-index.htm"}, {"action": "SELL", "amount": 1201317.8876, "date": "2011-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111053535/0001140361-11-053535-index.htm"}, {"action": "SELL", "amount": 1000000.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110048920/0001140361-10-048920-index.htm"}, {"action": "SELL", "amount": 116673.2834, "date": "2009-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036109027829/0001140361-09-027829-index.htm"}], "latest": {"action": "SELL", "amount": 4506834.0, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036117010714/0001140361-17-010714-index.htm"}}, {"who": "Candace N. Krol", "who_key": "KROL CANDACE N.", "role": "CHRO & SVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 40609905.2302, "net": -40609905.2302, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 790511.1, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116058318/0001140361-16-058318-index.htm"}, {"action": "SELL", "amount": 3825054.0, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116057839/0001140361-16-057839-index.htm"}, {"action": "SELL", "amount": 1037500.0, "date": "2015-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036115030994/0001140361-15-030994-index.htm"}, {"action": "SELL", "amount": 2816725.5, "date": "2014-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114041210/0001140361-14-041210-index.htm"}, {"action": "SELL", "amount": 1756067.59, "date": "2014-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114032339/0001140361-14-032339-index.htm"}, {"action": "SELL", "amount": 2466718.4864000003, "date": "2014-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114031367/0001140361-14-031367-index.htm"}, {"action": "SELL", "amount": 1279854.0, "date": "2014-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114021030/0001140361-14-021030-index.htm"}, {"action": "SELL", "amount": 1176554.4, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114013004/0001140361-14-013004-index.htm"}, {"action": "SELL", "amount": 647386.6906, "date": "2014-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036114011851/0001140361-14-011851-index.htm"}, {"action": "SELL", "amount": 302500.08, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036113022520/0001140361-13-022520-index.htm"}, {"action": "SELL", "amount": 1671258.0, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000112329213000983/0001123292-13-000983-index.htm"}, {"action": "SELL", "amount": 1467904.0, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112039988/0001140361-12-039988-index.htm"}, {"action": "SELL", "amount": 1452123.0, "date": "2012-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112039296/0001140361-12-039296-index.htm"}, {"action": "SELL", "amount": 2713290.0, "date": "2012-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112029084/0001140361-12-029084-index.htm"}, {"action": "SELL", "amount": 3997076.7012000005, "date": "2012-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036112016060/0001140361-12-016060-index.htm"}, {"action": "SELL", "amount": 1605180.0, "date": "2011-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111044430/0001140361-11-044430-index.htm"}, {"action": "SELL", "amount": 326160.0, "date": "2011-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111026707/0001140361-11-026707-index.htm"}, {"action": "SELL", "amount": 1100000.0, "date": "2011-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036111019533/0001140361-11-019533-index.htm"}, {"action": "SELL", "amount": 825552.0, "date": "2010-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110037815/0001140361-10-037815-index.htm"}, {"action": "SELL", "amount": 1020000.0, "date": "2010-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110036083/0001140361-10-036083-index.htm"}, {"action": "SELL", "amount": 1600000.0, "date": "2010-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110034415/0001140361-10-034415-index.htm"}, {"action": "SELL", "amount": 5340000.0, "date": "2010-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036110012165/0001140361-10-012165-index.htm"}, {"action": "SELL", "amount": 1392489.682, "date": "2008-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000139331108000041/0001393311-08-000041-index.htm"}], "latest": {"action": "SELL", "amount": 790511.1, "date": "2016-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1393311/000114036116058318/0001140361-16-058318-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -463133.3588}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001793636-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-377690", "price_sensitive": true}, {"form": "3", "date": "2026-08-18", "title": "FORM 3", "accession": "0001793636-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001774586-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001921094-26-000856", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001562230-26-000113", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-342525", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001726283-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001227384-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050612", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050608", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001193125-26-312563", "price_sensitive": true}, {"form": "CERT", "date": "2026-07-21", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000633", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-07-21", "title": "Form 8-A12B", "accession": "0001193125-26-309607", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "Material event", "accession": "0001193125-26-308951", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001193125-26-301175", "price_sensitive": true}, {"form": "424B5", "date": "2026-07-13", "title": "Prospectus", "accession": "0001193125-26-301172", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-09", "title": "Form FWP", "accession": "0001193125-26-299849", "price_sensitive": false}, {"form": "424B5", "date": "2026-07-09", "title": "Prospectus", "accession": "0001193125-26-299210", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001193125-26-297556", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001635270-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001698445-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001236458-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0000916867-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001227384-26-000015", "price_sensitive": false}], "performance": {"ticker": "PSA", "has_prices": true, "summary": {"n": 67, "avg": 0.41088189399706343, "win_rate": 0.9850746268656716, "best": 0.6547189927400112, "worst": -0.024161676646706567, "as_of": "2026-08-14"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 266.01, "return": 0.22525468967332063}, {"who": "PETHERBRIDGE LUKE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198975.0, "date": "2025-08-08", "score": 42.6, "ref_price": 281.74, "return": 0.15684673812735145}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 334.0, "return": -0.024161676646706567}, {"who": "Pipes Kristy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 599485.0399999999, "date": "2024-05-14", "score": 48.3, "ref_price": 279.83, "return": 0.16474287960547485}, {"who": "RUSSELL JOSEPH D JR", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 744137.0, "date": "2022-12-12", "score": 60.3, "ref_price": 301.42, "return": 0.08131510848649721}, {"who": "GUSTAVSON TAMARA HUGHES", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 8059971.399999999, "date": "2020-09-10", "score": 61.9, "ref_price": 218.14, "return": 0.4941322086733292}, {"who": "HAVNER RONALD L JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 408215.0, "date": "2020-09-08", "score": 46.3, "ref_price": 213.95, "return": 0.5233933161953729}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-14", "score": 0.0, "ref_price": 200.24, "return": 0.62769676388334}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-08-05", "score": 0.0, "ref_price": 196.97, "return": 0.6547189927400112}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-08-04", "score": 0.0, "ref_price": 201.38, "return": 0.6184824709504421}, {"who": "SPOGLI RONALD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 401170.0, "date": "2017-08-03", "score": 46.3, "ref_price": 200.34, "return": 0.6268842966956174}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 220.54, "return": 0.4778724947855265}, {"who": "GUSTAVSON TAMARA HUGHES", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 14997451.57, "date": "2016-11-11", "score": 65.2, "ref_price": 214.18, "return": 0.52175740031749}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-08-18", "score": 0.0, "ref_price": 226.74, "return": 0.43746140954397106}, {"who": "HUGHES B WAYNE JR", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 5578550.51, "date": "2016-06-08", "score": 60.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2016-06-07", "score": 0.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "POLADIAN AVEDICK BARUYR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 378280.0, "date": "2015-03-16", "score": 45.9, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Pruitt Gary E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 380730.0, "date": "2015-03-16", "score": 61.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HARKHAM URI P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2014-03-31", "score": 16.6, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HARKHAM URI P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 129800.00000000001, "date": "2011-12-09", "score": 43.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HARKHAM URI P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 117540.0, "date": "2011-08-17", "score": 43.4, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Pruitt Gary E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4272.72, "date": "2011-08-10", "score": 24.1, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Glick Steven M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. & Chief Legal Officer", "amount": 49275.0, "date": "2010-08-13", "score": 40.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 7350.0, "date": "2009-06-29", "score": 36.1, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 7555.05, "date": "2009-06-23", "score": 36.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 46800.0, "date": "2009-04-15", "score": 57.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 6649.0, "date": "2009-03-27", "score": 50.6, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 20069.5, "date": "2009-03-24", "score": 41.3, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 16877.5, "date": "2009-03-09", "score": 40.4, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "REYES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT / CFO", "amount": 92340.0, "date": "2009-02-25", "score": 59.8, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 220000.0, "date": "2009-02-24", "score": 58.9, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 227500.0, "date": "2009-02-20", "score": 62.7, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 52916.5, "date": "2009-02-18", "score": 48.3, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "VICE CHAIRMAN & CEO, Director", "amount": 57500.0, "date": "2009-02-04", "score": 46.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "LENKIN HARVEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36970.0, "date": "2009-01-07", "score": 37.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "GOOD MARK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP, Chief Operating Office", "amount": 19970.090000000004, "date": "2008-12-08", "score": 40.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman and CEO, Director", "amount": 220200.0, "date": "2008-11-21", "score": 68.1, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "GRAUL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 42375.0, "date": "2008-11-19", "score": 54.6, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "GRAUL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 43375.0, "date": "2008-11-18", "score": 39.8, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "GRAUL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 90000.0, "date": "2008-11-14", "score": 58.5, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Fields Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP and Chief Legal Officer", "amount": 60215.0, "date": "2008-11-13", "score": 40.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Fields Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP and Chief Legal Officer", "amount": 23400.0, "date": "2008-11-05", "score": 50.4, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman and CEO, Director", "amount": 66120.0, "date": "2008-10-10", "score": 61.9, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "REYES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President / CFO", "amount": 265731.6, "date": "2008-10-10", "score": 66.6, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman and CEO, Director", "amount": 120845.0, "date": "2008-10-08", "score": 65.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Fields Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP and Chief Legal Officer", "amount": 31810.9, "date": "2008-10-08", "score": 45.4, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "REYES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President / CFO", "amount": 94012.0, "date": "2008-10-06", "score": 61.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Fields Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP and Chief Legal Officer", "amount": 58416.0, "date": "2008-09-30", "score": 53.7, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman and CEO, Director", "amount": 48475.0, "date": "2008-09-30", "score": 45.3, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "REYES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President / CFO", "amount": 31950.0, "date": "2008-09-29", "score": 55.7, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman and CEO, Director", "amount": 34320.0, "date": "2008-09-29", "score": 43.6, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "Fields Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP and Chief Legal Officer", "amount": 39000.0, "date": "2008-09-24", "score": 38.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "GRAUL JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 98125.0, "date": "2008-09-23", "score": 44.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "REYES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President / CFO", "amount": 34904.0, "date": "2008-09-18", "score": 56.2, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "LENKIN HARVEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35596.0, "date": "2008-09-16", "score": 37.5, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "ANGELOFF DANN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32513.000000000004, "date": "2008-08-05", "score": 33.3, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "ANGELOFF DANN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25500.0, "date": "2008-07-17", "score": 36.4, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "REYES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President / CFO", "amount": 42155.0, "date": "2008-07-16", "score": 53.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HARKHAM URI P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 89434.024, "date": "2008-05-13", "score": 38.8, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "REYES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT / CFO", "amount": 172930.0, "date": "2008-02-24", "score": 55.0, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "REYES JOHN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President / CFO", "amount": 7578.000000000001, "date": "2007-11-28", "score": 40.6, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "LENKIN HARVEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50500.0, "date": "2007-08-17", "score": 44.3, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HAVNER RONALD L JR", "person_type": "CEO", "person_label": "CEOs", "role": "Vice Chairman and CEO, Director", "amount": 15000.0, "date": "2007-08-16", "score": 39.4, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "LENKIN HARVEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50500.0, "date": "2007-08-16", "score": 50.5, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "ANGELOFF DANN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59135.4, "date": "2007-08-14", "score": 39.4, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "ANGELOFF DANN V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147399.0, "date": "2007-08-10", "score": 56.1, "ref_price": 230.5, "return": 0.4140130151843818}, {"who": "HARKHAM URI P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 122798.0, "date": "2007-08-08", "score": 42.1, "ref_price": 230.5, "return": 0.4140130151843818}]}, "price_series": [{"date": "2016-08-08", "close": 230.5, "volume": 816586.0}, {"date": "2016-08-09", "close": 231.84, "volume": 730836.0}, {"date": "2016-08-10", "close": 232.27, "volume": 844875.0}, {"date": "2016-08-11", "close": 230.83, "volume": 833148.0}, {"date": "2016-08-12", "close": 230.17, "volume": 515398.0}, {"date": "2016-08-15", "close": 229.09, "volume": 686950.0}, {"date": "2016-08-16", "close": 227.54, "volume": 542171.0}, {"date": "2016-08-17", "close": 227.9, "volume": 645415.0}, {"date": "2016-08-18", "close": 226.74, "volume": 545382.0}, {"date": "2016-08-19", "close": 224.03, "volume": 1224271.0}, {"date": "2016-08-22", "close": 226.78, "volume": 785125.0}, {"date": "2016-08-23", "close": 226.51, "volume": 683568.0}, {"date": "2016-08-24", "close": 223.93, "volume": 757844.0}, {"date": "2016-08-25", "close": 225.74, "volume": 688500.0}, {"date": "2016-08-26", "close": 224.0, "volume": 655626.0}, {"date": "2016-08-29", "close": 225.74, "volume": 629521.0}, {"date": "2016-08-30", "close": 223.77, "volume": 728937.0}, {"date": "2016-08-31", "close": 223.94, "volume": 1004162.0}, {"date": "2016-09-01", "close": 226.11, "volume": 767701.0}, {"date": "2016-09-02", "close": 226.79, "volume": 665332.0}, {"date": "2016-09-06", "close": 224.37, "volume": 1207237.0}, {"date": "2016-09-07", "close": 225.93, "volume": 728383.0}, {"date": "2016-09-08", "close": 223.0, "volume": 1401202.0}, {"date": "2016-09-09", "close": 218.58, "volume": 1017636.0}, {"date": "2016-09-12", "close": 219.0, "volume": 1259352.0}, {"date": "2016-09-13", "close": 214.75, "volume": 1175345.0}, {"date": "2016-09-14", "close": 215.1, "volume": 812610.0}, {"date": "2016-09-15", "close": 214.8, "volume": 915459.0}, {"date": "2016-09-16", "close": 214.96, "volume": 1266549.0}, {"date": "2016-09-19", "close": 216.07, "volume": 1036556.0}, {"date": "2016-09-20", "close": 216.84, "volume": 850678.0}, {"date": "2016-09-21", "close": 217.53, "volume": 794897.0}, {"date": "2016-09-22", "close": 221.8, "volume": 886436.0}, {"date": "2016-09-23", "close": 222.12, "volume": 623756.0}, {"date": "2016-09-26", "close": 223.95, "volume": 600089.0}, {"date": "2016-09-27", "close": 222.94, "volume": 649085.0}, {"date": "2016-09-28", "close": 225.83, "volume": 1009009.0}, {"date": "2016-09-29", "close": 224.99, "volume": 1171280.0}, {"date": "2016-09-30", "close": 223.14, "volume": 1288584.0}, {"date": "2016-10-03", "close": 216.56, "volume": 742318.0}, {"date": "2016-10-04", "close": 212.66, "volume": 857057.0}, {"date": "2016-10-05", "close": 208.89, "volume": 985003.0}, {"date": "2016-10-06", "close": 211.24, "volume": 889002.0}, {"date": "2016-10-07", "close": 212.05, "volume": 713022.0}, {"date": "2016-10-10", "close": 211.59, "volume": 424980.0}, {"date": "2016-10-11", "close": 209.72, "volume": 526353.0}, {"date": "2016-10-12", "close": 212.77, "volume": 686059.0}, {"date": "2016-10-13", "close": 214.23, "volume": 545893.0}, {"date": "2016-10-14", "close": 214.2, "volume": 599108.0}, {"date": "2016-10-17", "close": 215.11, "volume": 541613.0}, {"date": "2016-10-18", "close": 215.83, "volume": 611447.0}, {"date": "2016-10-19", "close": 215.19, "volume": 671109.0}, {"date": "2016-10-20", "close": 214.12, "volume": 572902.0}, {"date": "2016-10-21", "close": 211.05, "volume": 843749.0}, {"date": "2016-10-24", "close": 211.5, "volume": 1020382.0}, {"date": "2016-10-25", "close": 212.35, "volume": 704913.0}, {"date": "2016-10-26", "close": 213.28, "volume": 782639.0}, {"date": "2016-10-27", "close": 202.25, "volume": 2070344.0}, {"date": "2016-10-28", "close": 207.75, "volume": 1185053.0}, {"date": "2016-10-31", "close": 213.72, "volume": 1183316.0}, {"date": "2016-11-01", "close": 205.72, "volume": 1332555.0}, {"date": "2016-11-02", "close": 205.26, "volume": 757932.0}, {"date": "2016-11-03", "close": 203.76, "volume": 811852.0}, {"date": "2016-11-04", "close": 205.44, "volume": 933441.0}, {"date": "2016-11-07", "close": 211.73, "volume": 610549.0}, {"date": "2016-11-08", "close": 216.38, "volume": 1059855.0}, {"date": "2016-11-09", "close": 217.46, "volume": 1517739.0}, {"date": "2016-11-10", "close": 214.74, "volume": 1779662.0}, {"date": "2016-11-11", "close": 214.18, "volume": 1218506.0}, {"date": "2016-11-14", "close": 216.45, "volume": 1111518.0}, {"date": "2016-11-15", "close": 212.12, "volume": 1097204.0}, {"date": "2016-11-16", "close": 208.21, "volume": 811548.0}, {"date": "2016-11-17", "close": 204.61, "volume": 578643.0}, {"date": "2016-11-18", "close": 203.97, "volume": 859954.0}, {"date": "2016-11-21", "close": 201.93, "volume": 771348.0}, {"date": "2016-11-22", "close": 205.1, "volume": 1231254.0}, {"date": "2016-11-23", "close": 204.76, "volume": 557717.0}, {"date": "2016-11-25", "close": 205.73, "volume": 324821.0}, {"date": "2016-11-28", "close": 209.49, "volume": 1059158.0}, {"date": "2016-11-29", "close": 209.61, "volume": 753862.0}, {"date": "2016-11-30", "close": 209.3, "volume": 1655332.0}, {"date": "2016-12-01", "close": 207.86, "volume": 1110463.0}, {"date": "2016-12-02", "close": 209.48, "volume": 1004056.0}, {"date": "2016-12-05", "close": 212.45, "volume": 1258507.0}, {"date": "2016-12-06", "close": 214.71, "volume": 1084672.0}, {"date": "2016-12-07", "close": 221.01, "volume": 1108872.0}, {"date": "2016-12-08", "close": 221.06, "volume": 1016477.0}, {"date": "2016-12-09", "close": 219.13, "volume": 895526.0}, {"date": "2016-12-12", "close": 217.67, "volume": 803735.0}, {"date": "2016-12-13", "close": 218.38, "volume": 853811.0}, {"date": "2016-12-14", "close": 215.2, "volume": 899763.0}, {"date": "2016-12-15", "close": 216.29, "volume": 1005788.0}, {"date": "2016-12-16", "close": 218.73, "volume": 1353686.0}, {"date": "2016-12-19", "close": 220.37, "volume": 804848.0}, {"date": "2016-12-20", "close": 217.84, "volume": 810443.0}, {"date": "2016-12-21", "close": 215.13, "volume": 923352.0}, {"date": "2016-12-22", "close": 217.26, "volume": 720270.0}, {"date": "2016-12-23", "close": 218.72, "volume": 467557.0}, {"date": "2016-12-27", "close": 220.14, "volume": 450269.0}, {"date": "2016-12-28", "close": 218.28, "volume": 483514.0}, {"date": "2016-12-29", "close": 220.4, "volume": 552104.0}, {"date": "2016-12-30", "close": 223.5, "volume": 891531.0}, {"date": "2017-01-03", "close": 223.52, "volume": 938730.0}, {"date": "2017-01-04", "close": 225.16, "volume": 722402.0}, {"date": "2017-01-05", "close": 227.56, "volume": 956644.0}, {"date": "2017-01-06", "close": 228.35, "volume": 697077.0}, {"date": "2017-01-09", "close": 226.79, "volume": 601720.0}, {"date": "2017-01-10", "close": 225.3, "volume": 1166994.0}, {"date": "2017-01-11", "close": 219.76, "volume": 1468240.0}, {"date": "2017-01-12", "close": 217.3, "volume": 1514685.0}, {"date": "2017-01-13", "close": 214.12, "volume": 997454.0}, {"date": "2017-01-17", "close": 217.69, "volume": 842354.0}, {"date": "2017-01-18", "close": 215.6, "volume": 1055946.0}, {"date": "2017-01-19", "close": 215.33, "volume": 600858.0}, {"date": "2017-01-20", "close": 217.97, "volume": 1040790.0}, {"date": "2017-01-23", "close": 220.25, "volume": 733723.0}, {"date": "2017-01-24", "close": 222.39, "volume": 798524.0}, {"date": "2017-01-25", "close": 218.91, "volume": 792020.0}, {"date": "2017-01-26", "close": 218.25, "volume": 517511.0}, {"date": "2017-01-27", "close": 216.57, "volume": 573242.0}, {"date": "2017-01-30", "close": 214.99, "volume": 508716.0}, {"date": "2017-01-31", "close": 215.0, "volume": 540071.0}, {"date": "2017-02-01", "close": 213.29, "volume": 675471.0}, {"date": "2017-02-02", "close": 215.02, "volume": 658914.0}, {"date": "2017-02-03", "close": 216.53, "volume": 747667.0}, {"date": "2017-02-06", "close": 215.69, "volume": 545719.0}, {"date": "2017-02-07", "close": 216.48, "volume": 670387.0}, {"date": "2017-02-08", "close": 219.7, "volume": 688058.0}, {"date": "2017-02-09", "close": 218.47, "volume": 391021.0}, {"date": "2017-02-10", "close": 219.79, "volume": 442289.0}, {"date": "2017-02-13", "close": 220.06, "volume": 464623.0}, {"date": "2017-02-14", "close": 216.9, "volume": 513337.0}, {"date": "2017-02-15", "close": 217.08, "volume": 640935.0}, {"date": "2017-02-16", "close": 220.64, "volume": 822611.0}, {"date": "2017-02-17", "close": 225.76, "volume": 1151438.0}, {"date": "2017-02-21", "close": 227.73, "volume": 832781.0}, {"date": "2017-02-22", "close": 226.24, "volume": 817464.0}, {"date": "2017-02-23", "close": 227.07, "volume": 1146931.0}, {"date": "2017-02-24", "close": 228.41, "volume": 757627.0}, {"date": "2017-02-27", "close": 228.04, "volume": 487410.0}, {"date": "2017-02-28", "close": 227.46, "volume": 1039766.0}, {"date": "2017-03-01", "close": 229.33, "volume": 793567.0}, {"date": "2017-03-02", "close": 226.97, "volume": 816228.0}, {"date": "2017-03-03", "close": 226.61, "volume": 617767.0}, {"date": "2017-03-06", "close": 227.92, "volume": 424320.0}, {"date": "2017-03-07", "close": 228.01, "volume": 667610.0}, {"date": "2017-03-08", "close": 223.82, "volume": 861334.0}, {"date": "2017-03-09", "close": 222.34, "volume": 676020.0}, {"date": "2017-03-10", "close": 220.07, "volume": 767397.0}, {"date": "2017-03-13", "close": 217.26, "volume": 894005.0}, {"date": "2017-03-14", "close": 219.35, "volume": 667869.0}, {"date": "2017-03-15", "close": 223.13, "volume": 742691.0}, {"date": "2017-03-16", "close": 220.54, "volume": 798037.0}, {"date": "2017-03-17", "close": 222.49, "volume": 1477814.0}, {"date": "2017-03-20", "close": 223.64, "volume": 721969.0}, {"date": "2017-03-21", "close": 224.28, "volume": 955064.0}, {"date": "2017-03-22", "close": 225.77, "volume": 759030.0}, {"date": "2017-03-23", "close": 225.92, "volume": 843017.0}, {"date": "2017-03-24", "close": 222.91, "volume": 635639.0}, {"date": "2017-03-27", "close": 220.91, "volume": 576107.0}, {"date": "2017-03-28", "close": 222.16, "volume": 760143.0}, {"date": "2017-03-29", "close": 219.95, "volume": 703500.0}, {"date": "2017-03-30", "close": 219.4, "volume": 923930.0}, {"date": "2017-03-31", "close": 218.91, "volume": 1004687.0}, {"date": "2017-04-03", "close": 219.31, "volume": 856764.0}, {"date": "2017-04-04", "close": 220.31, "volume": 745131.0}, {"date": "2017-04-05", "close": 222.29, "volume": 667120.0}, {"date": "2017-04-06", "close": 222.64, "volume": 550537.0}, {"date": "2017-04-07", "close": 223.6, "volume": 435228.0}, {"date": "2017-04-10", "close": 225.84, "volume": 518888.0}, {"date": "2017-04-11", "close": 226.37, "volume": 505439.0}, {"date": "2017-04-12", "close": 224.3, "volume": 638251.0}, {"date": "2017-04-13", "close": 225.97, "volume": 441147.0}, {"date": "2017-04-17", "close": 231.19, "volume": 694614.0}, {"date": "2017-04-18", "close": 231.18, "volume": 604326.0}, {"date": "2017-04-19", "close": 229.99, "volume": 453781.0}, {"date": "2017-04-20", "close": 229.4, "volume": 752881.0}, {"date": "2017-04-21", "close": 228.37, "volume": 819809.0}, {"date": "2017-04-24", "close": 226.47, "volume": 976356.0}, {"date": "2017-04-25", "close": 225.54, "volume": 526442.0}, {"date": "2017-04-26", "close": 223.93, "volume": 731934.0}, {"date": "2017-04-27", "close": 213.0, "volume": 2272411.0}, {"date": "2017-04-28", "close": 209.38, "volume": 1423353.0}, {"date": "2017-05-01", "close": 207.23, "volume": 1152457.0}, {"date": "2017-05-02", "close": 207.27, "volume": 1035021.0}, {"date": "2017-05-03", "close": 205.53, "volume": 997540.0}, {"date": "2017-05-04", "close": 207.63, "volume": 1232436.0}, {"date": "2017-05-05", "close": 208.25, "volume": 858177.0}, {"date": "2017-05-08", "close": 208.45, "volume": 1009129.0}, {"date": "2017-05-09", "close": 208.07, "volume": 803976.0}, {"date": "2017-05-10", "close": 208.92, "volume": 683844.0}, {"date": "2017-05-11", "close": 208.47, "volume": 912863.0}, {"date": "2017-05-12", "close": 208.64, "volume": 766099.0}, {"date": "2017-05-15", "close": 209.73, "volume": 832362.0}, {"date": "2017-05-16", "close": 208.14, "volume": 999674.0}, {"date": "2017-05-17", "close": 212.95, "volume": 1665329.0}, {"date": "2017-05-18", "close": 216.12, "volume": 1652290.0}, {"date": "2017-05-19", "close": 214.48, "volume": 2114691.0}, {"date": "2017-05-22", "close": 215.6, "volume": 938054.0}, {"date": "2017-05-23", "close": 217.2, "volume": 839852.0}, {"date": "2017-05-24", "close": 217.57, "volume": 773581.0}, {"date": "2017-05-25", "close": 217.09, "volume": 1018483.0}, {"date": "2017-05-26", "close": 216.39, "volume": 976297.0}, {"date": "2017-05-30", "close": 214.35, "volume": 711444.0}, {"date": "2017-05-31", "close": 215.35, "volume": 2060934.0}, {"date": "2017-06-01", "close": 212.27, "volume": 1251077.0}, {"date": "2017-06-02", "close": 213.92, "volume": 1064611.0}, {"date": "2017-06-05", "close": 211.35, "volume": 919015.0}, {"date": "2017-06-06", "close": 207.9, "volume": 1354989.0}, {"date": "2017-06-07", "close": 209.87, "volume": 1303180.0}, {"date": "2017-06-08", "close": 210.91, "volume": 1856075.0}, {"date": "2017-06-09", "close": 207.56, "volume": 1275954.0}, {"date": "2017-06-12", "close": 207.04, "volume": 1481467.0}, {"date": "2017-06-13", "close": 208.4, "volume": 1431831.0}, {"date": "2017-06-14", "close": 209.88, "volume": 1104447.0}, {"date": "2017-06-15", "close": 212.68, "volume": 855424.0}, {"date": "2017-06-16", "close": 213.66, "volume": 943787.0}, {"date": "2017-06-19", "close": 211.78, "volume": 726564.0}, {"date": "2017-06-20", "close": 211.75, "volume": 937312.0}, {"date": "2017-06-21", "close": 212.3, "volume": 585908.0}, {"date": "2017-06-22", "close": 211.18, "volume": 632189.0}, {"date": "2017-06-23", "close": 213.11, "volume": 703832.0}, {"date": "2017-06-26", "close": 212.49, "volume": 573893.0}, {"date": "2017-06-27", "close": 210.27, "volume": 777597.0}, {"date": "2017-06-28", "close": 209.44, "volume": 627353.0}, {"date": "2017-06-29", "close": 207.57, "volume": 669623.0}, {"date": "2017-06-30", "close": 208.53, "volume": 620901.0}, {"date": "2017-07-03", "close": 212.73, "volume": 562898.0}, {"date": "2017-07-05", "close": 208.06, "volume": 756519.0}, {"date": "2017-07-06", "close": 205.36, "volume": 1028919.0}, {"date": "2017-07-07", "close": 207.03, "volume": 493441.0}, {"date": "2017-07-10", "close": 203.37, "volume": 700094.0}, {"date": "2017-07-11", "close": 203.26, "volume": 669273.0}, {"date": "2017-07-12", "close": 206.41, "volume": 648429.0}, {"date": "2017-07-13", "close": 204.82, "volume": 740647.0}, {"date": "2017-07-14", "close": 207.68, "volume": 566232.0}, {"date": "2017-07-17", "close": 207.59, "volume": 660467.0}, {"date": "2017-07-18", "close": 207.21, "volume": 917920.0}, {"date": "2017-07-19", "close": 207.77, "volume": 887523.0}, {"date": "2017-07-20", "close": 207.53, "volume": 698399.0}, {"date": "2017-07-21", "close": 208.94, "volume": 439521.0}, {"date": "2017-07-24", "close": 209.0, "volume": 643574.0}, {"date": "2017-07-25", "close": 207.72, "volume": 870212.0}, {"date": "2017-07-26", "close": 210.06, "volume": 963915.0}, {"date": "2017-07-27", "close": 198.28, "volume": 3807216.0}, {"date": "2017-07-28", "close": 202.84, "volume": 1490254.0}, {"date": "2017-07-31", "close": 205.57, "volume": 1370148.0}, {"date": "2017-08-01", "close": 202.83, "volume": 726835.0}, {"date": "2017-08-02", "close": 202.22, "volume": 933837.0}, {"date": "2017-08-03", "close": 200.34, "volume": 870120.0}, {"date": "2017-08-04", "close": 201.49, "volume": 672190.0}, {"date": "2017-08-07", "close": 201.08, "volume": 534705.0}, {"date": "2017-08-08", "close": 200.68, "volume": 717934.0}, {"date": "2017-08-09", "close": 200.88, "volume": 646039.0}, {"date": "2017-08-10", "close": 200.65, "volume": 572713.0}, {"date": "2017-08-11", "close": 198.63, "volume": 630343.0}, {"date": "2017-08-14", "close": 200.54, "volume": 807328.0}, {"date": "2017-08-15", "close": 201.58, "volume": 651229.0}, {"date": "2017-08-16", "close": 199.01, "volume": 876474.0}, {"date": "2017-08-17", "close": 197.73, "volume": 717565.0}, {"date": "2017-08-18", "close": 196.29, "volume": 781917.0}, {"date": "2017-08-21", "close": 200.37, "volume": 993043.0}, {"date": "2017-08-22", "close": 201.59, "volume": 796857.0}, {"date": "2017-08-23", "close": 205.42, "volume": 966284.0}, {"date": "2017-08-24", "close": 204.67, "volume": 727546.0}, {"date": "2017-08-25", "close": 203.87, "volume": 569306.0}, {"date": "2017-08-28", "close": 204.3, "volume": 613539.0}, {"date": "2017-08-29", "close": 205.57, "volume": 527453.0}, {"date": "2017-08-30", "close": 205.94, "volume": 519523.0}, {"date": "2017-08-31", "close": 205.34, "volume": 858092.0}, {"date": "2017-09-01", "close": 205.88, "volume": 408257.0}, {"date": "2017-09-05", "close": 206.66, "volume": 656850.0}, {"date": "2017-09-06", "close": 207.89, "volume": 964415.0}, {"date": "2017-09-07", "close": 214.28, "volume": 1413642.0}, {"date": "2017-09-08", "close": 218.31, "volume": 1319819.0}, {"date": "2017-09-11", "close": 213.4, "volume": 1583856.0}, {"date": "2017-09-12", "close": 207.58, "volume": 1240310.0}, {"date": "2017-09-13", "close": 208.74, "volume": 646348.0}, {"date": "2017-09-14", "close": 212.56, "volume": 803318.0}, {"date": "2017-09-15", "close": 214.15, "volume": 1031950.0}, {"date": "2017-09-18", "close": 215.85, "volume": 796594.0}, {"date": "2017-09-19", "close": 215.72, "volume": 763139.0}, {"date": "2017-09-20", "close": 214.11, "volume": 704864.0}, {"date": "2017-09-21", "close": 214.87, "volume": 671963.0}, {"date": "2017-09-22", "close": 213.71, "volume": 500245.0}, {"date": "2017-09-25", "close": 214.21, "volume": 530031.0}, {"date": "2017-09-26", "close": 214.13, "volume": 670194.0}, {"date": "2017-09-27", "close": 211.98, "volume": 730202.0}, {"date": "2017-09-28", "close": 212.75, "volume": 548550.0}, {"date": "2017-09-29", "close": 213.99, "volume": 908053.0}, {"date": "2017-10-02", "close": 214.28, "volume": 771200.0}, {"date": "2017-10-03", "close": 212.92, "volume": 574017.0}, {"date": "2017-10-04", "close": 213.87, "volume": 527206.0}, {"date": "2017-10-05", "close": 213.68, "volume": 681273.0}, {"date": "2017-10-06", "close": 213.42, "volume": 847063.0}, {"date": "2017-10-09", "close": 213.83, "volume": 635665.0}, {"date": "2017-10-10", "close": 213.02, "volume": 807623.0}, {"date": "2017-10-11", "close": 214.68, "volume": 783448.0}, {"date": "2017-10-12", "close": 216.81, "volume": 549420.0}, {"date": "2017-10-13", "close": 218.56, "volume": 1057695.0}, {"date": "2017-10-16", "close": 217.56, "volume": 768070.0}, {"date": "2017-10-17", "close": 215.88, "volume": 723341.0}, {"date": "2017-10-18", "close": 214.67, "volume": 516379.0}, {"date": "2017-10-19", "close": 215.21, "volume": 687004.0}, {"date": "2017-10-20", "close": 215.09, "volume": 834864.0}, {"date": "2017-10-23", "close": 214.78, "volume": 752787.0}, {"date": "2017-10-24", "close": 210.11, "volume": 1067925.0}, {"date": "2017-10-25", "close": 210.0, "volume": 1062270.0}, {"date": "2017-10-26", "close": 204.21, "volume": 2974434.0}, {"date": "2017-10-27", "close": 206.9, "volume": 1041351.0}, {"date": "2017-10-30", "close": 208.75, "volume": 796525.0}, {"date": "2017-10-31", "close": 207.25, "volume": 682081.0}, {"date": "2017-11-01", "close": 206.52, "volume": 691300.0}, {"date": "2017-11-02", "close": 208.33, "volume": 811715.0}, {"date": "2017-11-03", "close": 208.97, "volume": 759618.0}, {"date": "2017-11-06", "close": 209.32, "volume": 764300.0}, {"date": "2017-11-07", "close": 211.49, "volume": 882214.0}, {"date": "2017-11-08", "close": 213.19, "volume": 760445.0}, {"date": "2017-11-09", "close": 211.37, "volume": 532488.0}, {"date": "2017-11-10", "close": 211.52, "volume": 736591.0}, {"date": "2017-11-13", "close": 213.25, "volume": 609476.0}, {"date": "2017-11-14", "close": 212.92, "volume": 640858.0}, {"date": "2017-11-15", "close": 210.05, "volume": 795725.0}, {"date": "2017-11-16", "close": 213.67, "volume": 938217.0}, {"date": "2017-11-17", "close": 211.85, "volume": 681518.0}, {"date": "2017-11-20", "close": 211.11, "volume": 358428.0}, {"date": "2017-11-21", "close": 211.32, "volume": 683739.0}, {"date": "2017-11-22", "close": 211.29, "volume": 512041.0}, {"date": "2017-11-24", "close": 212.79, "volume": 257042.0}, {"date": "2017-11-27", "close": 214.93, "volume": 957767.0}, {"date": "2017-11-28", "close": 209.43, "volume": 1566515.0}, {"date": "2017-11-29", "close": 210.26, "volume": 827718.0}, {"date": "2017-11-30", "close": 213.12, "volume": 1215677.0}, {"date": "2017-12-01", "close": 212.07, "volume": 810068.0}, {"date": "2017-12-04", "close": 209.97, "volume": 1133481.0}, {"date": "2017-12-05", "close": 211.05, "volume": 676137.0}, {"date": "2017-12-06", "close": 211.8, "volume": 821452.0}, {"date": "2017-12-07", "close": 208.34, "volume": 815052.0}, {"date": "2017-12-08", "close": 210.84, "volume": 690961.0}, {"date": "2017-12-11", "close": 211.68, "volume": 721131.0}, {"date": "2017-12-12", "close": 211.72, "volume": 759729.0}, {"date": "2017-12-13", "close": 212.56, "volume": 730386.0}, {"date": "2017-12-14", "close": 211.02, "volume": 525834.0}, {"date": "2017-12-15", "close": 211.56, "volume": 1158885.0}, {"date": "2017-12-18", "close": 212.09, "volume": 823286.0}, {"date": "2017-12-19", "close": 208.21, "volume": 713494.0}, {"date": "2017-12-20", "close": 205.15, "volume": 801475.0}, {"date": "2017-12-21", "close": 203.72, "volume": 644999.0}, {"date": "2017-12-22", "close": 205.97, "volume": 501261.0}, {"date": "2017-12-26", "close": 208.03, "volume": 331678.0}, {"date": "2017-12-27", "close": 209.28, "volume": 378993.0}, {"date": "2017-12-28", "close": 209.24, "volume": 666707.0}, {"date": "2017-12-29", "close": 209.0, "volume": 620088.0}, {"date": "2018-01-02", "close": 206.32, "volume": 812308.0}, {"date": "2018-01-03", "close": 206.77, "volume": 580046.0}, {"date": "2018-01-04", "close": 203.11, "volume": 799579.0}, {"date": "2018-01-05", "close": 201.92, "volume": 644570.0}, {"date": "2018-01-08", "close": 203.53, "volume": 768618.0}, {"date": "2018-01-09", "close": 201.15, "volume": 659877.0}, {"date": "2018-01-10", "close": 196.11, "volume": 1133154.0}, {"date": "2018-01-11", "close": 196.12, "volume": 1094164.0}, {"date": "2018-01-12", "close": 193.55, "volume": 957647.0}, {"date": "2018-01-16", "close": 193.75, "volume": 906744.0}, {"date": "2018-01-17", "close": 195.69, "volume": 737901.0}, {"date": "2018-01-18", "close": 193.25, "volume": 1241017.0}, {"date": "2018-01-19", "close": 193.56, "volume": 645726.0}, {"date": "2018-01-22", "close": 193.78, "volume": 909602.0}, {"date": "2018-01-23", "close": 198.09, "volume": 981967.0}, {"date": "2018-01-24", "close": 194.92, "volume": 686810.0}, {"date": "2018-01-25", "close": 192.57, "volume": 855527.0}, {"date": "2018-01-26", "close": 192.85, "volume": 873784.0}, {"date": "2018-01-29", "close": 192.54, "volume": 1121948.0}, {"date": "2018-01-30", "close": 193.6, "volume": 1326168.0}, {"date": "2018-01-31", "close": 195.76, "volume": 2749418.0}, {"date": "2018-02-01", "close": 190.98, "volume": 1125724.0}, {"date": "2018-02-02", "close": 190.31, "volume": 973962.0}, {"date": "2018-02-05", "close": 184.98, "volume": 1088800.0}, {"date": "2018-02-06", "close": 185.4, "volume": 1566375.0}, {"date": "2018-02-07", "close": 185.35, "volume": 1021658.0}, {"date": "2018-02-08", "close": 180.49, "volume": 1213644.0}, {"date": "2018-02-09", "close": 187.16, "volume": 2002079.0}, {"date": "2018-02-12", "close": 187.82, "volume": 1405648.0}, {"date": "2018-02-13", "close": 189.2, "volume": 1054536.0}, {"date": "2018-02-14", "close": 186.78, "volume": 963755.0}, {"date": "2018-02-15", "close": 190.48, "volume": 931850.0}, {"date": "2018-02-16", "close": 188.75, "volume": 1112610.0}, {"date": "2018-02-20", "close": 186.31, "volume": 1376904.0}, {"date": "2018-02-21", "close": 190.75, "volume": 2526847.0}, {"date": "2018-02-22", "close": 193.14, "volume": 1466730.0}, {"date": "2018-02-23", "close": 195.68, "volume": 778167.0}, {"date": "2018-02-26", "close": 195.88, "volume": 879881.0}, {"date": "2018-02-27", "close": 192.92, "volume": 979556.0}, {"date": "2018-02-28", "close": 194.44, "volume": 1152568.0}, {"date": "2018-03-01", "close": 196.11, "volume": 1196702.0}, {"date": "2018-03-02", "close": 195.0, "volume": 950665.0}, {"date": "2018-03-05", "close": 197.35, "volume": 1146861.0}, {"date": "2018-03-06", "close": 198.16, "volume": 711872.0}, {"date": "2018-03-07", "close": 198.01, "volume": 583960.0}, {"date": "2018-03-08", "close": 199.81, "volume": 750021.0}, {"date": "2018-03-09", "close": 199.96, "volume": 884128.0}, {"date": "2018-03-12", "close": 199.41, "volume": 1004349.0}, {"date": "2018-03-13", "close": 197.4, "volume": 1022151.0}, {"date": "2018-03-14", "close": 194.61, "volume": 1903654.0}, {"date": "2018-03-15", "close": 195.17, "volume": 676264.0}, {"date": "2018-03-16", "close": 198.01, "volume": 1136318.0}, {"date": "2018-03-19", "close": 196.72, "volume": 840194.0}, {"date": "2018-03-20", "close": 198.03, "volume": 886790.0}, {"date": "2018-03-21", "close": 198.52, "volume": 1108463.0}, {"date": "2018-03-22", "close": 195.69, "volume": 1046210.0}, {"date": "2018-03-23", "close": 193.05, "volume": 850408.0}, {"date": "2018-03-26", "close": 196.61, "volume": 703797.0}, {"date": "2018-03-27", "close": 198.1, "volume": 921725.0}, {"date": "2018-03-28", "close": 202.12, "volume": 1249467.0}, {"date": "2018-03-29", "close": 200.39, "volume": 986751.0}, {"date": "2018-04-02", "close": 199.41, "volume": 762675.0}, {"date": "2018-04-03", "close": 200.62, "volume": 694567.0}, {"date": "2018-04-04", "close": 204.04, "volume": 896387.0}, {"date": "2018-04-05", "close": 201.36, "volume": 863313.0}, {"date": "2018-04-06", "close": 199.28, "volume": 724186.0}, {"date": "2018-04-09", "close": 199.82, "volume": 804223.0}, {"date": "2018-04-10", "close": 200.45, "volume": 706207.0}, {"date": "2018-04-11", "close": 198.68, "volume": 581904.0}, {"date": "2018-04-12", "close": 196.31, "volume": 718174.0}, {"date": "2018-04-13", "close": 197.28, "volume": 654677.0}, {"date": "2018-04-16", "close": 197.09, "volume": 755597.0}, {"date": "2018-04-17", "close": 198.57, "volume": 778270.0}, {"date": "2018-04-18", "close": 197.92, "volume": 596698.0}, {"date": "2018-04-19", "close": 193.79, "volume": 734458.0}, {"date": "2018-04-20", "close": 192.75, "volume": 970201.0}, {"date": "2018-04-23", "close": 192.89, "volume": 786721.0}, {"date": "2018-04-24", "close": 193.76, "volume": 998415.0}, {"date": "2018-04-25", "close": 193.71, "volume": 715204.0}, {"date": "2018-04-26", "close": 199.82, "volume": 1829328.0}, {"date": "2018-04-27", "close": 202.45, "volume": 746216.0}, {"date": "2018-04-30", "close": 201.78, "volume": 882194.0}, {"date": "2018-05-01", "close": 204.5, "volume": 1253185.0}, {"date": "2018-05-02", "close": 204.69, "volume": 858516.0}, {"date": "2018-05-03", "close": 205.91, "volume": 1156543.0}, {"date": "2018-05-04", "close": 207.39, "volume": 495114.0}, {"date": "2018-05-07", "close": 209.98, "volume": 851002.0}, {"date": "2018-05-08", "close": 210.03, "volume": 1118036.0}, {"date": "2018-05-09", "close": 211.54, "volume": 549732.0}, {"date": "2018-05-10", "close": 211.85, "volume": 647516.0}, {"date": "2018-05-11", "close": 211.6, "volume": 698152.0}, {"date": "2018-05-14", "close": 209.44, "volume": 658721.0}, {"date": "2018-05-15", "close": 205.91, "volume": 957343.0}, {"date": "2018-05-16", "close": 205.6, "volume": 598768.0}, {"date": "2018-05-17", "close": 203.84, "volume": 597650.0}, {"date": "2018-05-18", "close": 203.59, "volume": 784145.0}, {"date": "2018-05-21", "close": 204.9, "volume": 563186.0}, {"date": "2018-05-22", "close": 204.11, "volume": 616106.0}, {"date": "2018-05-23", "close": 206.67, "volume": 571732.0}, {"date": "2018-05-24", "close": 207.14, "volume": 563856.0}, {"date": "2018-05-25", "close": 208.49, "volume": 439672.0}, {"date": "2018-05-29", "close": 209.85, "volume": 883169.0}, {"date": "2018-05-30", "close": 212.23, "volume": 506668.0}, {"date": "2018-05-31", "close": 211.84, "volume": 1553159.0}, {"date": "2018-06-01", "close": 211.62, "volume": 560175.0}, {"date": "2018-06-04", "close": 214.05, "volume": 582001.0}, {"date": "2018-06-05", "close": 212.88, "volume": 810652.0}, {"date": "2018-06-06", "close": 213.6, "volume": 695747.0}, {"date": "2018-06-07", "close": 215.14, "volume": 834255.0}, {"date": "2018-06-08", "close": 216.55, "volume": 769691.0}, {"date": "2018-06-11", "close": 216.64, "volume": 744843.0}, {"date": "2018-06-12", "close": 215.92, "volume": 812744.0}, {"date": "2018-06-13", "close": 212.32, "volume": 701648.0}, {"date": "2018-06-14", "close": 214.46, "volume": 634650.0}, {"date": "2018-06-15", "close": 214.02, "volume": 1313894.0}, {"date": "2018-06-18", "close": 214.68, "volume": 627292.0}, {"date": "2018-06-19", "close": 217.07, "volume": 1145422.0}, {"date": "2018-06-20", "close": 218.53, "volume": 757359.0}, {"date": "2018-06-21", "close": 221.84, "volume": 1002048.0}, {"date": "2018-06-22", "close": 225.96, "volume": 1199807.0}, {"date": "2018-06-25", "close": 225.65, "volume": 1137692.0}, {"date": "2018-06-26", "close": 229.0, "volume": 1732185.0}, {"date": "2018-06-27", "close": 227.2, "volume": 1251468.0}, {"date": "2018-06-28", "close": 228.93, "volume": 817705.0}, {"date": "2018-06-29", "close": 226.86, "volume": 1237772.0}, {"date": "2018-07-02", "close": 226.34, "volume": 710676.0}, {"date": "2018-07-03", "close": 229.44, "volume": 578023.0}, {"date": "2018-07-05", "close": 232.71, "volume": 716985.0}, {"date": "2018-07-06", "close": 232.21, "volume": 933341.0}, {"date": "2018-07-09", "close": 229.64, "volume": 1001965.0}, {"date": "2018-07-10", "close": 230.71, "volume": 882008.0}, {"date": "2018-07-11", "close": 229.57, "volume": 817970.0}, {"date": "2018-07-12", "close": 229.52, "volume": 757300.0}, {"date": "2018-07-13", "close": 228.08, "volume": 500573.0}, {"date": "2018-07-16", "close": 225.54, "volume": 842685.0}, {"date": "2018-07-17", "close": 219.72, "volume": 1525058.0}, {"date": "2018-07-18", "close": 219.14, "volume": 972942.0}, {"date": "2018-07-19", "close": 222.46, "volume": 953140.0}, {"date": "2018-07-20", "close": 222.12, "volume": 590890.0}, {"date": "2018-07-23", "close": 220.62, "volume": 561598.0}, {"date": "2018-07-24", "close": 219.34, "volume": 890514.0}, {"date": "2018-07-25", "close": 219.67, "volume": 1085025.0}, {"date": "2018-07-26", "close": 219.08, "volume": 853188.0}, {"date": "2018-07-27", "close": 215.36, "volume": 1127451.0}, {"date": "2018-07-30", "close": 214.5, "volume": 1116310.0}, {"date": "2018-07-31", "close": 217.83, "volume": 2450317.0}, {"date": "2018-08-01", "close": 217.48, "volume": 2014239.0}, {"date": "2018-08-02", "close": 210.21, "volume": 2054968.0}, {"date": "2018-08-03", "close": 213.98, "volume": 1604844.0}, {"date": "2018-08-06", "close": 215.82, "volume": 790110.0}, {"date": "2018-08-07", "close": 216.85, "volume": 680753.0}, {"date": "2018-08-08", "close": 217.22, "volume": 857189.0}, {"date": "2018-08-09", "close": 215.79, "volume": 674992.0}, {"date": "2018-08-10", "close": 214.73, "volume": 526615.0}, {"date": "2018-08-13", "close": 215.2, "volume": 499323.0}, {"date": "2018-08-14", "close": 215.93, "volume": 670500.0}, {"date": "2018-08-15", "close": 219.21, "volume": 831868.0}, {"date": "2018-08-16", "close": 220.87, "volume": 710036.0}, {"date": "2018-08-17", "close": 223.57, "volume": 1346169.0}, {"date": "2018-08-20", "close": 222.48, "volume": 684837.0}, {"date": "2018-08-21", "close": 220.86, "volume": 631488.0}, {"date": "2018-08-22", "close": 211.04, "volume": 1544526.0}, {"date": "2018-08-23", "close": 211.67, "volume": 657163.0}, {"date": "2018-08-24", "close": 213.3, "volume": 451755.0}, {"date": "2018-08-27", "close": 212.99, "volume": 769938.0}, {"date": "2018-08-28", "close": 214.66, "volume": 712666.0}, {"date": "2018-08-29", "close": 212.68, "volume": 671462.0}, {"date": "2018-08-30", "close": 211.65, "volume": 884866.0}, {"date": "2018-08-31", "close": 212.58, "volume": 973045.0}, {"date": "2018-09-04", "close": 213.1, "volume": 1090466.0}, {"date": "2018-09-05", "close": 215.7, "volume": 805028.0}, {"date": "2018-09-06", "close": 214.75, "volume": 715331.0}, {"date": "2018-09-07", "close": 209.11, "volume": 972646.0}, {"date": "2018-09-10", "close": 211.71, "volume": 867699.0}, {"date": "2018-09-11", "close": 208.34, "volume": 698973.0}, {"date": "2018-09-12", "close": 209.77, "volume": 759409.0}, {"date": "2018-09-13", "close": 209.92, "volume": 841227.0}, {"date": "2018-09-14", "close": 206.58, "volume": 1004443.0}, {"date": "2018-09-17", "close": 208.22, "volume": 996999.0}, {"date": "2018-09-18", "close": 205.44, "volume": 700600.0}, {"date": "2018-09-19", "close": 204.1, "volume": 864937.0}, {"date": "2018-09-20", "close": 205.02, "volume": 659977.0}, {"date": "2018-09-21", "close": 204.23, "volume": 1308233.0}, {"date": "2018-09-24", "close": 201.93, "volume": 893841.0}, {"date": "2018-09-25", "close": 202.36, "volume": 668478.0}, {"date": "2018-09-26", "close": 201.15, "volume": 722645.0}, {"date": "2018-09-27", "close": 199.49, "volume": 771830.0}, {"date": "2018-09-28", "close": 201.63, "volume": 937370.0}, {"date": "2018-10-01", "close": 199.19, "volume": 639575.0}, {"date": "2018-10-02", "close": 200.24, "volume": 576486.0}, {"date": "2018-10-03", "close": 197.69, "volume": 1166079.0}, {"date": "2018-10-04", "close": 197.76, "volume": 879249.0}, {"date": "2018-10-05", "close": 199.01, "volume": 1307511.0}, {"date": "2018-10-08", "close": 201.19, "volume": 986899.0}, {"date": "2018-10-09", "close": 200.94, "volume": 849604.0}, {"date": "2018-10-10", "close": 198.68, "volume": 675677.0}, {"date": "2018-10-11", "close": 195.68, "volume": 1177454.0}, {"date": "2018-10-12", "close": 196.85, "volume": 1154222.0}, {"date": "2018-10-15", "close": 198.27, "volume": 669053.0}, {"date": "2018-10-16", "close": 199.11, "volume": 840651.0}, {"date": "2018-10-17", "close": 198.13, "volume": 742487.0}, {"date": "2018-10-18", "close": 198.14, "volume": 807306.0}, {"date": "2018-10-19", "close": 199.96, "volume": 1182559.0}, {"date": "2018-10-22", "close": 196.57, "volume": 819073.0}, {"date": "2018-10-23", "close": 197.62, "volume": 1375956.0}, {"date": "2018-10-24", "close": 200.71, "volume": 1066542.0}, {"date": "2018-10-25", "close": 201.73, "volume": 776144.0}, {"date": "2018-10-26", "close": 200.82, "volume": 1003269.0}, {"date": "2018-10-29", "close": 206.04, "volume": 1333392.0}, {"date": "2018-10-30", "close": 207.71, "volume": 1984487.0}, {"date": "2018-10-31", "close": 205.47, "volume": 1885943.0}, {"date": "2018-11-01", "close": 206.11, "volume": 883790.0}, {"date": "2018-11-02", "close": 199.23, "volume": 1797725.0}, {"date": "2018-11-05", "close": 201.6, "volume": 1212230.0}, {"date": "2018-11-06", "close": 202.8, "volume": 1051749.0}, {"date": "2018-11-07", "close": 203.46, "volume": 1120800.0}, {"date": "2018-11-08", "close": 205.04, "volume": 845696.0}, {"date": "2018-11-09", "close": 206.35, "volume": 839728.0}, {"date": "2018-11-12", "close": 207.82, "volume": 775115.0}, {"date": "2018-11-13", "close": 208.38, "volume": 664207.0}, {"date": "2018-11-14", "close": 209.12, "volume": 807982.0}, {"date": "2018-11-15", "close": 207.35, "volume": 901908.0}, {"date": "2018-11-16", "close": 211.37, "volume": 828100.0}, {"date": "2018-11-19", "close": 212.06, "volume": 731167.0}, {"date": "2018-11-20", "close": 211.23, "volume": 892947.0}, {"date": "2018-11-21", "close": 208.7, "volume": 677734.0}, {"date": "2018-11-23", "close": 207.66, "volume": 336613.0}, {"date": "2018-11-26", "close": 206.66, "volume": 802534.0}, {"date": "2018-11-27", "close": 208.61, "volume": 668085.0}, {"date": "2018-11-28", "close": 210.37, "volume": 657645.0}, {"date": "2018-11-29", "close": 211.86, "volume": 865138.0}, {"date": "2018-11-30", "close": 213.26, "volume": 1703867.0}, {"date": "2018-12-03", "close": 212.42, "volume": 1355922.0}, {"date": "2018-12-04", "close": 211.81, "volume": 1085951.0}, {"date": "2018-12-06", "close": 216.23, "volume": 2026124.0}, {"date": "2018-12-07", "close": 214.14, "volume": 1486728.0}, {"date": "2018-12-10", "close": 213.94, "volume": 774526.0}, {"date": "2018-12-11", "close": 210.74, "volume": 1622982.0}, {"date": "2018-12-12", "close": 204.29, "volume": 1619359.0}, {"date": "2018-12-13", "close": 199.05, "volume": 2154535.0}, {"date": "2018-12-14", "close": 203.47, "volume": 1598696.0}, {"date": "2018-12-17", "close": 199.57, "volume": 1642905.0}, {"date": "2018-12-18", "close": 204.14, "volume": 1515168.0}, {"date": "2018-12-19", "close": 203.25, "volume": 1186900.0}, {"date": "2018-12-20", "close": 202.93, "volume": 1349118.0}, {"date": "2018-12-21", "close": 203.3, "volume": 2540493.0}, {"date": "2018-12-24", "close": 196.67, "volume": 829288.0}, {"date": "2018-12-26", "close": 200.4, "volume": 1014410.0}, {"date": "2018-12-27", "close": 201.71, "volume": 1036063.0}, {"date": "2018-12-28", "close": 201.9, "volume": 1208435.0}, {"date": "2018-12-31", "close": 202.41, "volume": 1215111.0}, {"date": "2019-01-02", "close": 195.06, "volume": 1222741.0}, {"date": "2019-01-03", "close": 198.8, "volume": 1216987.0}, {"date": "2019-01-04", "close": 196.6, "volume": 978469.0}, {"date": "2019-01-07", "close": 196.05, "volume": 732741.0}, {"date": "2019-01-08", "close": 199.57, "volume": 1135568.0}, {"date": "2019-01-09", "close": 198.18, "volume": 713145.0}, {"date": "2019-01-10", "close": 200.92, "volume": 964505.0}, {"date": "2019-01-11", "close": 200.7, "volume": 829089.0}, {"date": "2019-01-14", "close": 200.95, "volume": 741307.0}, {"date": "2019-01-15", "close": 204.01, "volume": 484504.0}, {"date": "2019-01-16", "close": 204.31, "volume": 555043.0}, {"date": "2019-01-17", "close": 204.94, "volume": 481027.0}, {"date": "2019-01-18", "close": 203.13, "volume": 669684.0}, {"date": "2019-01-22", "close": 201.51, "volume": 919356.0}, {"date": "2019-01-23", "close": 201.83, "volume": 903210.0}, {"date": "2019-01-24", "close": 202.63, "volume": 630756.0}, {"date": "2019-01-25", "close": 205.64, "volume": 884468.0}, {"date": "2019-01-28", "close": 208.2, "volume": 909429.0}, {"date": "2019-01-29", "close": 210.4, "volume": 845241.0}, {"date": "2019-01-30", "close": 210.25, "volume": 753758.0}, {"date": "2019-01-31", "close": 212.52, "volume": 848272.0}, {"date": "2019-02-01", "close": 209.5, "volume": 652860.0}, {"date": "2019-02-04", "close": 209.18, "volume": 847473.0}, {"date": "2019-02-05", "close": 208.98, "volume": 1139314.0}, {"date": "2019-02-06", "close": 208.54, "volume": 868700.0}, {"date": "2019-02-07", "close": 209.84, "volume": 1286319.0}, {"date": "2019-02-08", "close": 210.57, "volume": 1148265.0}, {"date": "2019-02-11", "close": 210.51, "volume": 748396.0}, {"date": "2019-02-12", "close": 207.74, "volume": 1013868.0}, {"date": "2019-02-13", "close": 207.96, "volume": 608590.0}, {"date": "2019-02-14", "close": 208.15, "volume": 454857.0}, {"date": "2019-02-15", "close": 207.74, "volume": 641769.0}, {"date": "2019-02-19", "close": 207.91, "volume": 774608.0}, {"date": "2019-02-20", "close": 205.62, "volume": 898013.0}, {"date": "2019-02-21", "close": 200.48, "volume": 1306305.0}, {"date": "2019-02-22", "close": 201.14, "volume": 780210.0}, {"date": "2019-02-25", "close": 201.41, "volume": 945655.0}, {"date": "2019-02-26", "close": 202.7, "volume": 818658.0}, {"date": "2019-02-27", "close": 209.61, "volume": 1908572.0}, {"date": "2019-02-28", "close": 211.49, "volume": 1813937.0}, {"date": "2019-03-01", "close": 212.0, "volume": 1001498.0}, {"date": "2019-03-04", "close": 212.35, "volume": 1048071.0}, {"date": "2019-03-05", "close": 213.15, "volume": 594995.0}, {"date": "2019-03-06", "close": 213.21, "volume": 838447.0}, {"date": "2019-03-07", "close": 214.17, "volume": 1025517.0}, {"date": "2019-03-08", "close": 214.32, "volume": 1057663.0}, {"date": "2019-03-11", "close": 218.84, "volume": 956694.0}, {"date": "2019-03-12", "close": 218.27, "volume": 1392879.0}, {"date": "2019-03-13", "close": 219.14, "volume": 835575.0}, {"date": "2019-03-14", "close": 218.57, "volume": 1500476.0}, {"date": "2019-03-15", "close": 217.62, "volume": 1677944.0}, {"date": "2019-03-18", "close": 217.76, "volume": 833235.0}, {"date": "2019-03-19", "close": 217.48, "volume": 968278.0}, {"date": "2019-03-20", "close": 218.85, "volume": 1213938.0}, {"date": "2019-03-21", "close": 222.02, "volume": 779857.0}, {"date": "2019-03-22", "close": 222.12, "volume": 1197644.0}, {"date": "2019-03-25", "close": 224.24, "volume": 739777.0}, {"date": "2019-03-26", "close": 220.22, "volume": 1109324.0}, {"date": "2019-03-27", "close": 219.2, "volume": 1262102.0}, {"date": "2019-03-28", "close": 219.0, "volume": 959475.0}, {"date": "2019-03-29", "close": 217.78, "volume": 1043651.0}, {"date": "2019-04-01", "close": 218.31, "volume": 762366.0}, {"date": "2019-04-02", "close": 219.43, "volume": 695864.0}, {"date": "2019-04-03", "close": 218.91, "volume": 577224.0}, {"date": "2019-04-04", "close": 217.72, "volume": 734295.0}, {"date": "2019-04-05", "close": 218.57, "volume": 679142.0}, {"date": "2019-04-08", "close": 218.0, "volume": 604875.0}, {"date": "2019-04-09", "close": 219.4, "volume": 721631.0}, {"date": "2019-04-10", "close": 219.5, "volume": 563027.0}, {"date": "2019-04-11", "close": 219.64, "volume": 450681.0}, {"date": "2019-04-12", "close": 221.76, "volume": 553350.0}, {"date": "2019-04-15", "close": 220.55, "volume": 513591.0}, {"date": "2019-04-16", "close": 217.44, "volume": 685545.0}, {"date": "2019-04-17", "close": 216.69, "volume": 580483.0}, {"date": "2019-04-18", "close": 217.45, "volume": 866330.0}, {"date": "2019-04-22", "close": 214.35, "volume": 920238.0}, {"date": "2019-04-23", "close": 216.0, "volume": 958557.0}, {"date": "2019-04-24", "close": 218.22, "volume": 590107.0}, {"date": "2019-04-25", "close": 216.79, "volume": 821079.0}, {"date": "2019-04-26", "close": 218.95, "volume": 699511.0}, {"date": "2019-04-29", "close": 217.19, "volume": 671039.0}, {"date": "2019-04-30", "close": 221.18, "volume": 1018348.0}, {"date": "2019-05-01", "close": 222.01, "volume": 859416.0}, {"date": "2019-05-02", "close": 226.86, "volume": 1122704.0}, {"date": "2019-05-03", "close": 226.75, "volume": 462119.0}, {"date": "2019-05-06", "close": 226.82, "volume": 712228.0}, {"date": "2019-05-07", "close": 222.63, "volume": 691376.0}, {"date": "2019-05-08", "close": 222.31, "volume": 972659.0}, {"date": "2019-05-09", "close": 222.89, "volume": 978579.0}, {"date": "2019-05-10", "close": 225.51, "volume": 731697.0}, {"date": "2019-05-13", "close": 228.7, "volume": 763503.0}, {"date": "2019-05-14", "close": 227.7, "volume": 622536.0}, {"date": "2019-05-15", "close": 228.45, "volume": 595198.0}, {"date": "2019-05-16", "close": 229.12, "volume": 640588.0}, {"date": "2019-05-17", "close": 230.12, "volume": 671693.0}, {"date": "2019-05-20", "close": 230.54, "volume": 738054.0}, {"date": "2019-05-21", "close": 230.93, "volume": 466894.0}, {"date": "2019-05-22", "close": 231.76, "volume": 431551.0}, {"date": "2019-05-23", "close": 234.43, "volume": 724158.0}, {"date": "2019-05-24", "close": 236.23, "volume": 535688.0}, {"date": "2019-05-28", "close": 233.27, "volume": 781458.0}, {"date": "2019-05-29", "close": 231.51, "volume": 634217.0}, {"date": "2019-05-30", "close": 233.26, "volume": 526365.0}, {"date": "2019-05-31", "close": 237.88, "volume": 1026888.0}, {"date": "2019-06-03", "close": 239.94, "volume": 1073405.0}, {"date": "2019-06-04", "close": 237.7, "volume": 1184668.0}, {"date": "2019-06-05", "close": 244.89, "volume": 1296981.0}, {"date": "2019-06-06", "close": 244.72, "volume": 759776.0}, {"date": "2019-06-07", "close": 245.21, "volume": 641500.0}, {"date": "2019-06-10", "close": 243.72, "volume": 736532.0}, {"date": "2019-06-11", "close": 240.85, "volume": 699120.0}, {"date": "2019-06-12", "close": 241.93, "volume": 487827.0}, {"date": "2019-06-13", "close": 242.26, "volume": 427665.0}, {"date": "2019-06-14", "close": 243.31, "volume": 549918.0}, {"date": "2019-06-17", "close": 244.2, "volume": 653994.0}, {"date": "2019-06-18", "close": 241.49, "volume": 735217.0}, {"date": "2019-06-19", "close": 242.32, "volume": 680633.0}, {"date": "2019-06-20", "close": 242.48, "volume": 631436.0}, {"date": "2019-06-21", "close": 240.5, "volume": 1237177.0}, {"date": "2019-06-24", "close": 239.86, "volume": 666373.0}, {"date": "2019-06-25", "close": 238.42, "volume": 630000.0}, {"date": "2019-06-26", "close": 234.12, "volume": 772915.0}, {"date": "2019-06-27", "close": 237.04, "volume": 555116.0}, {"date": "2019-06-28", "close": 238.17, "volume": 1327317.0}, {"date": "2019-07-01", "close": 236.45, "volume": 688615.0}, {"date": "2019-07-02", "close": 242.51, "volume": 1525901.0}, {"date": "2019-07-03", "close": 247.59, "volume": 941405.0}, {"date": "2019-07-05", "close": 245.22, "volume": 833820.0}, {"date": "2019-07-08", "close": 246.64, "volume": 919760.0}, {"date": "2019-07-09", "close": 247.51, "volume": 646882.0}, {"date": "2019-07-10", "close": 249.57, "volume": 706767.0}, {"date": "2019-07-11", "close": 248.63, "volume": 944113.0}, {"date": "2019-07-12", "close": 248.68, "volume": 421810.0}, {"date": "2019-07-15", "close": 249.63, "volume": 568834.0}, {"date": "2019-07-16", "close": 248.98, "volume": 603385.0}, {"date": "2019-07-17", "close": 248.72, "volume": 516179.0}, {"date": "2019-07-18", "close": 247.55, "volume": 767941.0}, {"date": "2019-07-19", "close": 244.08, "volume": 922800.0}, {"date": "2019-07-22", "close": 242.61, "volume": 701052.0}, {"date": "2019-07-23", "close": 244.28, "volume": 759801.0}, {"date": "2019-07-24", "close": 242.21, "volume": 695924.0}, {"date": "2019-07-25", "close": 242.1, "volume": 722384.0}, {"date": "2019-07-26", "close": 239.43, "volume": 951951.0}, {"date": "2019-07-29", "close": 242.75, "volume": 1137986.0}, {"date": "2019-07-30", "close": 243.1, "volume": 952955.0}, {"date": "2019-07-31", "close": 242.76, "volume": 1166644.0}, {"date": "2019-08-01", "close": 246.37, "volume": 886308.0}, {"date": "2019-08-02", "close": 249.54, "volume": 736237.0}, {"date": "2019-08-05", "close": 245.75, "volume": 740576.0}, {"date": "2019-08-06", "close": 250.08, "volume": 805818.0}, {"date": "2019-08-07", "close": 254.22, "volume": 1256382.0}, {"date": "2019-08-08", "close": 256.0, "volume": 714365.0}, {"date": "2019-08-09", "close": 257.05, "volume": 890466.0}, {"date": "2019-08-12", "close": 258.69, "volume": 637472.0}, {"date": "2019-08-13", "close": 258.28, "volume": 838775.0}, {"date": "2019-08-14", "close": 255.64, "volume": 997427.0}, {"date": "2019-08-15", "close": 259.95, "volume": 695252.0}, {"date": "2019-08-16", "close": 258.78, "volume": 699469.0}, {"date": "2019-08-19", "close": 261.06, "volume": 810168.0}, {"date": "2019-08-20", "close": 260.54, "volume": 611143.0}, {"date": "2019-08-21", "close": 261.06, "volume": 461122.0}, {"date": "2019-08-22", "close": 261.89, "volume": 522383.0}, {"date": "2019-08-23", "close": 259.5, "volume": 768619.0}, {"date": "2019-08-26", "close": 261.29, "volume": 375345.0}, {"date": "2019-08-27", "close": 262.23, "volume": 727831.0}, {"date": "2019-08-28", "close": 261.94, "volume": 615353.0}, {"date": "2019-08-29", "close": 262.24, "volume": 604379.0}, {"date": "2019-08-30", "close": 264.74, "volume": 781278.0}, {"date": "2019-09-03", "close": 262.15, "volume": 1221856.0}, {"date": "2019-09-04", "close": 264.07, "volume": 1153582.0}, {"date": "2019-09-05", "close": 258.26, "volume": 990151.0}, {"date": "2019-09-06", "close": 257.5, "volume": 831527.0}, {"date": "2019-09-09", "close": 254.81, "volume": 1579170.0}, {"date": "2019-09-10", "close": 250.0, "volume": 1613666.0}, {"date": "2019-09-11", "close": 249.69, "volume": 972765.0}, {"date": "2019-09-12", "close": 249.58, "volume": 952289.0}, {"date": "2019-09-13", "close": 243.45, "volume": 1225741.0}, {"date": "2019-09-16", "close": 247.35, "volume": 972631.0}, {"date": "2019-09-17", "close": 250.83, "volume": 1092298.0}, {"date": "2019-09-18", "close": 250.47, "volume": 1059531.0}, {"date": "2019-09-19", "close": 250.39, "volume": 714768.0}, {"date": "2019-09-20", "close": 247.8, "volume": 1255598.0}, {"date": "2019-09-23", "close": 245.45, "volume": 923048.0}, {"date": "2019-09-24", "close": 247.79, "volume": 1367132.0}, {"date": "2019-09-25", "close": 246.0, "volume": 619813.0}, {"date": "2019-09-26", "close": 246.47, "volume": 974302.0}, {"date": "2019-09-27", "close": 245.01, "volume": 847615.0}, {"date": "2019-09-30", "close": 245.27, "volume": 894942.0}, {"date": "2019-10-01", "close": 240.22, "volume": 1209077.0}, {"date": "2019-10-02", "close": 242.28, "volume": 1350508.0}, {"date": "2019-10-03", "close": 245.86, "volume": 844802.0}, {"date": "2019-10-04", "close": 246.82, "volume": 801933.0}, {"date": "2019-10-07", "close": 246.62, "volume": 706965.0}, {"date": "2019-10-08", "close": 246.82, "volume": 1065748.0}, {"date": "2019-10-09", "close": 247.33, "volume": 505618.0}, {"date": "2019-10-10", "close": 246.7, "volume": 563102.0}, {"date": "2019-10-11", "close": 245.96, "volume": 481398.0}, {"date": "2019-10-14", "close": 245.33, "volume": 545356.0}, {"date": "2019-10-15", "close": 242.89, "volume": 1161246.0}, {"date": "2019-10-16", "close": 242.05, "volume": 1417713.0}, {"date": "2019-10-17", "close": 240.69, "volume": 661166.0}, {"date": "2019-10-18", "close": 241.55, "volume": 1609322.0}, {"date": "2019-10-21", "close": 243.79, "volume": 932202.0}, {"date": "2019-10-22", "close": 240.54, "volume": 774148.0}, {"date": "2019-10-23", "close": 240.42, "volume": 822492.0}, {"date": "2019-10-24", "close": 241.37, "volume": 524459.0}, {"date": "2019-10-25", "close": 234.0, "volume": 1246080.0}, {"date": "2019-10-28", "close": 232.6, "volume": 836978.0}, {"date": "2019-10-29", "close": 234.7, "volume": 886237.0}, {"date": "2019-10-30", "close": 223.26, "volume": 2101659.0}, {"date": "2019-10-31", "close": 222.86, "volume": 1204554.0}, {"date": "2019-11-01", "close": 219.26, "volume": 1399507.0}, {"date": "2019-11-04", "close": 216.12, "volume": 1194452.0}, {"date": "2019-11-05", "close": 215.27, "volume": 1607244.0}, {"date": "2019-11-06", "close": 214.49, "volume": 919510.0}, {"date": "2019-11-07", "close": 214.47, "volume": 1166910.0}, {"date": "2019-11-08", "close": 211.35, "volume": 999209.0}, {"date": "2019-11-11", "close": 211.47, "volume": 822370.0}, {"date": "2019-11-12", "close": 209.17, "volume": 1347331.0}, {"date": "2019-11-13", "close": 211.68, "volume": 962276.0}, {"date": "2019-11-14", "close": 212.95, "volume": 636928.0}, {"date": "2019-11-15", "close": 213.21, "volume": 1159452.0}, {"date": "2019-11-18", "close": 213.54, "volume": 758518.0}, {"date": "2019-11-19", "close": 213.74, "volume": 763280.0}, {"date": "2019-11-20", "close": 213.49, "volume": 885555.0}, {"date": "2019-11-21", "close": 210.84, "volume": 943838.0}, {"date": "2019-11-22", "close": 209.02, "volume": 746900.0}, {"date": "2019-11-25", "close": 208.41, "volume": 826872.0}, {"date": "2019-11-26", "close": 212.11, "volume": 1681031.0}, {"date": "2019-11-27", "close": 212.12, "volume": 638093.0}, {"date": "2019-11-29", "close": 210.68, "volume": 420048.0}, {"date": "2019-12-02", "close": 209.03, "volume": 725004.0}, {"date": "2019-12-03", "close": 211.94, "volume": 992444.0}, {"date": "2019-12-04", "close": 212.95, "volume": 830158.0}, {"date": "2019-12-05", "close": 213.46, "volume": 1165637.0}, {"date": "2019-12-06", "close": 213.85, "volume": 1068730.0}, {"date": "2019-12-09", "close": 213.36, "volume": 1134827.0}, {"date": "2019-12-10", "close": 211.35, "volume": 829622.0}, {"date": "2019-12-11", "close": 209.92, "volume": 1001424.0}, {"date": "2019-12-12", "close": 204.25, "volume": 1602182.0}, {"date": "2019-12-13", "close": 205.43, "volume": 1393991.0}, {"date": "2019-12-16", "close": 206.18, "volume": 1447477.0}, {"date": "2019-12-17", "close": 205.24, "volume": 964804.0}, {"date": "2019-12-18", "close": 208.21, "volume": 1077984.0}, {"date": "2019-12-19", "close": 210.12, "volume": 693118.0}, {"date": "2019-12-20", "close": 211.5, "volume": 1658768.0}, {"date": "2019-12-23", "close": 210.23, "volume": 1094972.0}, {"date": "2019-12-24", "close": 209.86, "volume": 401188.0}, {"date": "2019-12-26", "close": 211.36, "volume": 916687.0}, {"date": "2019-12-27", "close": 211.64, "volume": 542652.0}, {"date": "2019-12-30", "close": 211.21, "volume": 621802.0}, {"date": "2019-12-31", "close": 212.96, "volume": 764893.0}, {"date": "2020-01-02", "close": 211.42, "volume": 862197.0}, {"date": "2020-01-03", "close": 213.7, "volume": 773439.0}, {"date": "2020-01-06", "close": 214.46, "volume": 1134285.0}, {"date": "2020-01-07", "close": 213.61, "volume": 1164319.0}, {"date": "2020-01-08", "close": 214.0, "volume": 1262142.0}, {"date": "2020-01-09", "close": 214.09, "volume": 1063455.0}, {"date": "2020-01-10", "close": 215.82, "volume": 1013153.0}, {"date": "2020-01-13", "close": 216.78, "volume": 812548.0}, {"date": "2020-01-14", "close": 216.31, "volume": 1134864.0}, {"date": "2020-01-15", "close": 218.25, "volume": 827714.0}, {"date": "2020-01-16", "close": 220.02, "volume": 691682.0}, {"date": "2020-01-17", "close": 220.75, "volume": 996096.0}, {"date": "2020-01-21", "close": 222.65, "volume": 834584.0}, {"date": "2020-01-22", "close": 220.99, "volume": 1199446.0}, {"date": "2020-01-23", "close": 223.2, "volume": 895034.0}, {"date": "2020-01-24", "close": 224.47, "volume": 644614.0}, {"date": "2020-01-27", "close": 224.26, "volume": 636841.0}, {"date": "2020-01-28", "close": 223.78, "volume": 774017.0}, {"date": "2020-01-29", "close": 222.08, "volume": 785599.0}, {"date": "2020-01-30", "close": 224.1, "volume": 609463.0}, {"date": "2020-01-31", "close": 223.76, "volume": 1301528.0}, {"date": "2020-02-03", "close": 224.18, "volume": 838941.0}, {"date": "2020-02-04", "close": 223.15, "volume": 1268353.0}, {"date": "2020-02-05", "close": 222.14, "volume": 960710.0}, {"date": "2020-02-06", "close": 224.03, "volume": 482934.0}, {"date": "2020-02-07", "close": 225.23, "volume": 426140.0}, {"date": "2020-02-10", "close": 226.42, "volume": 478261.0}, {"date": "2020-02-11", "close": 226.36, "volume": 744778.0}, {"date": "2020-02-12", "close": 227.25, "volume": 883665.0}, {"date": "2020-02-13", "close": 228.56, "volume": 521525.0}, {"date": "2020-02-14", "close": 232.82, "volume": 607615.0}, {"date": "2020-02-18", "close": 231.76, "volume": 643393.0}, {"date": "2020-02-19", "close": 218.8, "volume": 2025334.0}, {"date": "2020-02-20", "close": 222.38, "volume": 1110823.0}, {"date": "2020-02-21", "close": 225.77, "volume": 1379171.0}, {"date": "2020-02-24", "close": 226.47, "volume": 1636024.0}, {"date": "2020-02-25", "close": 220.88, "volume": 1644568.0}, {"date": "2020-02-26", "close": 228.23, "volume": 1829668.0}, {"date": "2020-02-27", "close": 211.31, "volume": 1764973.0}, {"date": "2020-02-28", "close": 209.12, "volume": 2460272.0}, {"date": "2020-03-02", "close": 219.25, "volume": 1548334.0}, {"date": "2020-03-03", "close": 217.72, "volume": 1764322.0}, {"date": "2020-03-04", "close": 226.08, "volume": 968046.0}, {"date": "2020-03-05", "close": 229.06, "volume": 964265.0}, {"date": "2020-03-06", "close": 228.94, "volume": 1084032.0}, {"date": "2020-03-09", "close": 223.56, "volume": 1697101.0}, {"date": "2020-03-10", "close": 229.89, "volume": 1511528.0}, {"date": "2020-03-11", "close": 220.44, "volume": 1575521.0}, {"date": "2020-03-12", "close": 201.51, "volume": 2334401.0}, {"date": "2020-03-13", "close": 211.34, "volume": 2419469.0}, {"date": "2020-03-16", "close": 186.97, "volume": 2003898.0}, {"date": "2020-03-17", "close": 198.36, "volume": 1744182.0}, {"date": "2020-03-18", "close": 189.96, "volume": 2085787.0}, {"date": "2020-03-19", "close": 187.6, "volume": 1938971.0}, {"date": "2020-03-20", "close": 171.22, "volume": 2396622.0}, {"date": "2020-03-23", "close": 160.61, "volume": 2143038.0}, {"date": "2020-03-24", "close": 168.65, "volume": 1876904.0}, {"date": "2020-03-25", "close": 176.54, "volume": 1549790.0}, {"date": "2020-03-26", "close": 187.77, "volume": 1575466.0}, {"date": "2020-03-27", "close": 191.52, "volume": 1749992.0}, {"date": "2020-03-30", "close": 201.63, "volume": 1238577.0}, {"date": "2020-03-31", "close": 198.61, "volume": 1618968.0}, {"date": "2020-04-01", "close": 196.62, "volume": 1563930.0}, {"date": "2020-04-02", "close": 192.87, "volume": 2148515.0}, {"date": "2020-04-03", "close": 194.08, "volume": 991369.0}, {"date": "2020-04-06", "close": 203.73, "volume": 1296281.0}, {"date": "2020-04-07", "close": 197.26, "volume": 1234490.0}, {"date": "2020-04-08", "close": 199.07, "volume": 1363317.0}, {"date": "2020-04-09", "close": 208.59, "volume": 1613247.0}, {"date": "2020-04-13", "close": 201.43, "volume": 771474.0}, {"date": "2020-04-14", "close": 204.87, "volume": 988677.0}, {"date": "2020-04-15", "close": 195.3, "volume": 1214204.0}, {"date": "2020-04-16", "close": 193.96, "volume": 1097186.0}, {"date": "2020-04-17", "close": 196.48, "volume": 859567.0}, {"date": "2020-04-20", "close": 193.32, "volume": 813549.0}, {"date": "2020-04-21", "close": 190.9, "volume": 891459.0}, {"date": "2020-04-22", "close": 193.01, "volume": 766730.0}, {"date": "2020-04-23", "close": 187.5, "volume": 1055743.0}, {"date": "2020-04-24", "close": 187.23, "volume": 603020.0}, {"date": "2020-04-27", "close": 192.96, "volume": 1131580.0}, {"date": "2020-04-28", "close": 191.01, "volume": 1051092.0}, {"date": "2020-04-29", "close": 186.72, "volume": 1002899.0}, {"date": "2020-04-30", "close": 185.45, "volume": 1572918.0}, {"date": "2020-05-01", "close": 184.36, "volume": 1570091.0}, {"date": "2020-05-04", "close": 181.09, "volume": 979799.0}, {"date": "2020-05-05", "close": 179.44, "volume": 1227158.0}, {"date": "2020-05-06", "close": 176.09, "volume": 720614.0}, {"date": "2020-05-07", "close": 183.51, "volume": 1256504.0}, {"date": "2020-05-08", "close": 190.34, "volume": 1126677.0}, {"date": "2020-05-11", "close": 186.93, "volume": 700509.0}, {"date": "2020-05-12", "close": 178.47, "volume": 1333945.0}, {"date": "2020-05-13", "close": 176.6, "volume": 1081533.0}, {"date": "2020-05-14", "close": 179.0, "volume": 1023385.0}, {"date": "2020-05-15", "close": 175.97, "volume": 1404402.0}, {"date": "2020-05-18", "close": 183.36, "volume": 1083355.0}, {"date": "2020-05-19", "close": 183.58, "volume": 725087.0}, {"date": "2020-05-20", "close": 183.92, "volume": 949485.0}, {"date": "2020-05-21", "close": 182.77, "volume": 561019.0}, {"date": "2020-05-22", "close": 186.47, "volume": 622008.0}, {"date": "2020-05-26", "close": 192.48, "volume": 1100591.0}, {"date": "2020-05-27", "close": 196.97, "volume": 885567.0}, {"date": "2020-05-28", "close": 201.19, "volume": 758056.0}, {"date": "2020-05-29", "close": 202.74, "volume": 1202935.0}, {"date": "2020-06-01", "close": 204.77, "volume": 1236880.0}, {"date": "2020-06-02", "close": 207.74, "volume": 1193423.0}, {"date": "2020-06-03", "close": 207.96, "volume": 1189634.0}, {"date": "2020-06-04", "close": 200.64, "volume": 901231.0}, {"date": "2020-06-05", "close": 206.37, "volume": 1135505.0}, {"date": "2020-06-08", "close": 206.68, "volume": 1161505.0}, {"date": "2020-06-09", "close": 211.37, "volume": 901731.0}, {"date": "2020-06-10", "close": 205.47, "volume": 879008.0}, {"date": "2020-06-11", "close": 195.93, "volume": 1306537.0}, {"date": "2020-06-12", "close": 196.47, "volume": 916888.0}, {"date": "2020-06-15", "close": 199.19, "volume": 1108255.0}, {"date": "2020-06-16", "close": 198.86, "volume": 875603.0}, {"date": "2020-06-17", "close": 197.76, "volume": 698618.0}, {"date": "2020-06-18", "close": 196.27, "volume": 766944.0}, {"date": "2020-06-19", "close": 190.59, "volume": 3649110.0}, {"date": "2020-06-22", "close": 190.27, "volume": 976759.0}, {"date": "2020-06-23", "close": 188.24, "volume": 630852.0}, {"date": "2020-06-24", "close": 189.45, "volume": 1174047.0}, {"date": "2020-06-25", "close": 191.03, "volume": 827734.0}, {"date": "2020-06-26", "close": 189.28, "volume": 1370060.0}, {"date": "2020-06-29", "close": 191.1, "volume": 772347.0}, {"date": "2020-06-30", "close": 191.89, "volume": 1064878.0}, {"date": "2020-07-01", "close": 199.16, "volume": 678499.0}, {"date": "2020-07-02", "close": 199.36, "volume": 895912.0}, {"date": "2020-07-06", "close": 196.53, "volume": 871771.0}, {"date": "2020-07-07", "close": 194.46, "volume": 635026.0}, {"date": "2020-07-08", "close": 193.36, "volume": 869429.0}, {"date": "2020-07-09", "close": 195.37, "volume": 555763.0}, {"date": "2020-07-10", "close": 194.43, "volume": 630406.0}, {"date": "2020-07-13", "close": 192.89, "volume": 525751.0}, {"date": "2020-07-14", "close": 193.84, "volume": 588720.0}, {"date": "2020-07-15", "close": 192.8, "volume": 982424.0}, {"date": "2020-07-16", "close": 188.38, "volume": 621303.0}, {"date": "2020-07-17", "close": 192.3, "volume": 837947.0}, {"date": "2020-07-20", "close": 187.79, "volume": 479543.0}, {"date": "2020-07-21", "close": 186.84, "volume": 581417.0}, {"date": "2020-07-22", "close": 188.31, "volume": 698887.0}, {"date": "2020-07-23", "close": 187.02, "volume": 534355.0}, {"date": "2020-07-24", "close": 185.36, "volume": 518734.0}, {"date": "2020-07-27", "close": 185.57, "volume": 472549.0}, {"date": "2020-07-28", "close": 193.87, "volume": 800468.0}, {"date": "2020-07-29", "close": 196.84, "volume": 806472.0}, {"date": "2020-07-30", "close": 197.71, "volume": 1001805.0}, {"date": "2020-07-31", "close": 199.88, "volume": 1761621.0}, {"date": "2020-08-03", "close": 195.84, "volume": 658361.0}, {"date": "2020-08-04", "close": 201.38, "volume": 1019122.0}, {"date": "2020-08-05", "close": 196.97, "volume": 906508.0}, {"date": "2020-08-06", "close": 196.08, "volume": 1593687.0}, {"date": "2020-08-07", "close": 199.25, "volume": 966530.0}, {"date": "2020-08-10", "close": 202.49, "volume": 645068.0}, {"date": "2020-08-11", "close": 198.99, "volume": 653543.0}, {"date": "2020-08-12", "close": 198.38, "volume": 509724.0}, {"date": "2020-08-13", "close": 197.3, "volume": 554520.0}, {"date": "2020-08-14", "close": 200.24, "volume": 641966.0}, {"date": "2020-08-17", "close": 200.02, "volume": 816629.0}, {"date": "2020-08-18", "close": 200.94, "volume": 593996.0}, {"date": "2020-08-19", "close": 197.43, "volume": 769934.0}, {"date": "2020-08-20", "close": 203.26, "volume": 584422.0}, {"date": "2020-08-21", "close": 206.55, "volume": 752630.0}, {"date": "2020-08-24", "close": 206.56, "volume": 483762.0}, {"date": "2020-08-25", "close": 206.76, "volume": 470033.0}, {"date": "2020-08-26", "close": 208.51, "volume": 645448.0}, {"date": "2020-08-27", "close": 211.27, "volume": 499851.0}, {"date": "2020-08-28", "close": 213.44, "volume": 589932.0}, {"date": "2020-08-31", "close": 212.4, "volume": 869923.0}, {"date": "2020-09-01", "close": 213.4, "volume": 478773.0}, {"date": "2020-09-02", "close": 214.16, "volume": 1053808.0}, {"date": "2020-09-03", "close": 212.93, "volume": 997175.0}, {"date": "2020-09-04", "close": 212.14, "volume": 557619.0}, {"date": "2020-09-08", "close": 213.95, "volume": 849064.0}, {"date": "2020-09-09", "close": 216.72, "volume": 1033016.0}, {"date": "2020-09-10", "close": 218.14, "volume": 830560.0}, {"date": "2020-09-11", "close": 220.59, "volume": 666459.0}, {"date": "2020-09-14", "close": 224.74, "volume": 703011.0}, {"date": "2020-09-15", "close": 221.01, "volume": 663818.0}, {"date": "2020-09-16", "close": 224.51, "volume": 717331.0}, {"date": "2020-09-17", "close": 222.21, "volume": 749584.0}, {"date": "2020-09-18", "close": 221.01, "volume": 1218693.0}, {"date": "2020-09-21", "close": 216.29, "volume": 970193.0}, {"date": "2020-09-22", "close": 219.37, "volume": 771633.0}, {"date": "2020-09-23", "close": 212.91, "volume": 830063.0}, {"date": "2020-09-24", "close": 214.64, "volume": 595237.0}, {"date": "2020-09-25", "close": 218.47, "volume": 602124.0}, {"date": "2020-09-28", "close": 221.13, "volume": 582783.0}, {"date": "2020-09-29", "close": 220.91, "volume": 557345.0}, {"date": "2020-09-30", "close": 222.72, "volume": 863541.0}, {"date": "2020-10-01", "close": 226.26, "volume": 854015.0}, {"date": "2020-10-02", "close": 230.59, "volume": 826735.0}, {"date": "2020-10-05", "close": 232.16, "volume": 585652.0}, {"date": "2020-10-06", "close": 228.29, "volume": 1007687.0}, {"date": "2020-10-07", "close": 230.04, "volume": 585515.0}, {"date": "2020-10-08", "close": 232.02, "volume": 596752.0}, {"date": "2020-10-09", "close": 234.01, "volume": 426575.0}, {"date": "2020-10-12", "close": 235.08, "volume": 636562.0}, {"date": "2020-10-13", "close": 235.39, "volume": 606639.0}, {"date": "2020-10-14", "close": 233.5, "volume": 664860.0}, {"date": "2020-10-15", "close": 234.34, "volume": 827614.0}, {"date": "2020-10-16", "close": 233.0, "volume": 1677034.0}, {"date": "2020-10-19", "close": 231.19, "volume": 817589.0}, {"date": "2020-10-20", "close": 233.12, "volume": 501039.0}, {"date": "2020-10-21", "close": 233.01, "volume": 670926.0}, {"date": "2020-10-22", "close": 235.11, "volume": 439029.0}, {"date": "2020-10-23", "close": 235.72, "volume": 473051.0}, {"date": "2020-10-26", "close": 236.23, "volume": 980837.0}, {"date": "2020-10-27", "close": 234.61, "volume": 785474.0}, {"date": "2020-10-28", "close": 231.12, "volume": 1037936.0}, {"date": "2020-10-29", "close": 230.86, "volume": 908079.0}, {"date": "2020-10-30", "close": 229.07, "volume": 1009300.0}, {"date": "2020-11-02", "close": 232.81, "volume": 804642.0}, {"date": "2020-11-03", "close": 235.48, "volume": 719475.0}, {"date": "2020-11-04", "close": 235.26, "volume": 892210.0}, {"date": "2020-11-05", "close": 230.66, "volume": 945180.0}, {"date": "2020-11-06", "close": 231.33, "volume": 667972.0}, {"date": "2020-11-09", "close": 222.08, "volume": 1464935.0}, {"date": "2020-11-10", "close": 234.04, "volume": 1035704.0}, {"date": "2020-11-11", "close": 235.82, "volume": 776696.0}, {"date": "2020-11-12", "close": 231.81, "volume": 580133.0}, {"date": "2020-11-13", "close": 234.05, "volume": 561923.0}, {"date": "2020-11-16", "close": 233.69, "volume": 581589.0}, {"date": "2020-11-17", "close": 234.54, "volume": 616454.0}, {"date": "2020-11-18", "close": 229.96, "volume": 920645.0}, {"date": "2020-11-19", "close": 228.79, "volume": 931756.0}, {"date": "2020-11-20", "close": 223.64, "volume": 1252831.0}, {"date": "2020-11-23", "close": 219.13, "volume": 1560696.0}, {"date": "2020-11-24", "close": 222.07, "volume": 1323665.0}, {"date": "2020-11-25", "close": 223.3, "volume": 596823.0}, {"date": "2020-11-27", "close": 220.03, "volume": 377401.0}, {"date": "2020-11-30", "close": 224.46, "volume": 1465896.0}, {"date": "2020-12-01", "close": 225.35, "volume": 614114.0}, {"date": "2020-12-02", "close": 224.52, "volume": 551298.0}, {"date": "2020-12-03", "close": 226.04, "volume": 652462.0}, {"date": "2020-12-04", "close": 224.5, "volume": 752690.0}, {"date": "2020-12-07", "close": 224.68, "volume": 641307.0}, {"date": "2020-12-08", "close": 221.88, "volume": 559279.0}, {"date": "2020-12-09", "close": 219.64, "volume": 714635.0}, {"date": "2020-12-10", "close": 216.58, "volume": 929803.0}, {"date": "2020-12-11", "close": 220.06, "volume": 1537869.0}, {"date": "2020-12-14", "close": 223.74, "volume": 2271515.0}, {"date": "2020-12-15", "close": 225.16, "volume": 1347752.0}, {"date": "2020-12-16", "close": 225.96, "volume": 699349.0}, {"date": "2020-12-17", "close": 232.56, "volume": 932900.0}, {"date": "2020-12-18", "close": 228.93, "volume": 1421894.0}, {"date": "2020-12-21", "close": 228.71, "volume": 707786.0}, {"date": "2020-12-22", "close": 232.19, "volume": 783076.0}, {"date": "2020-12-23", "close": 227.0, "volume": 720757.0}, {"date": "2020-12-24", "close": 228.85, "volume": 154605.0}, {"date": "2020-12-28", "close": 229.14, "volume": 569897.0}, {"date": "2020-12-29", "close": 227.8, "volume": 677398.0}, {"date": "2020-12-30", "close": 228.93, "volume": 559191.0}, {"date": "2020-12-31", "close": 230.93, "volume": 495727.0}, {"date": "2021-01-04", "close": 220.2, "volume": 911813.0}, {"date": "2021-01-05", "close": 217.37, "volume": 1094768.0}, {"date": "2021-01-06", "close": 213.82, "volume": 1506109.0}, {"date": "2021-01-07", "close": 217.45, "volume": 1224349.0}, {"date": "2021-01-08", "close": 222.62, "volume": 805533.0}, {"date": "2021-01-11", "close": 221.25, "volume": 738860.0}, {"date": "2021-01-12", "close": 222.24, "volume": 690177.0}, {"date": "2021-01-13", "close": 224.79, "volume": 785386.0}, {"date": "2021-01-14", "close": 221.23, "volume": 773154.0}, {"date": "2021-01-15", "close": 224.39, "volume": 1864205.0}, {"date": "2021-01-19", "close": 220.62, "volume": 1145017.0}, {"date": "2021-01-20", "close": 224.98, "volume": 1326829.0}, {"date": "2021-01-21", "close": 221.97, "volume": 1283951.0}, {"date": "2021-01-22", "close": 222.79, "volume": 1079093.0}, {"date": "2021-01-25", "close": 225.82, "volume": 830034.0}, {"date": "2021-01-26", "close": 227.84, "volume": 825918.0}, {"date": "2021-01-27", "close": 228.05, "volume": 821953.0}, {"date": "2021-01-28", "close": 227.51, "volume": 791591.0}, {"date": "2021-01-29", "close": 227.62, "volume": 1052401.0}, {"date": "2021-02-01", "close": 232.69, "volume": 763720.0}, {"date": "2021-02-02", "close": 230.3, "volume": 949770.0}, {"date": "2021-02-03", "close": 231.3, "volume": 703275.0}, {"date": "2021-02-04", "close": 230.85, "volume": 1165848.0}, {"date": "2021-02-05", "close": 229.34, "volume": 777103.0}, {"date": "2021-02-08", "close": 232.51, "volume": 523128.0}, {"date": "2021-02-09", "close": 236.37, "volume": 680321.0}, {"date": "2021-02-10", "close": 234.1, "volume": 697090.0}, {"date": "2021-02-11", "close": 233.07, "volume": 853183.0}, {"date": "2021-02-12", "close": 231.86, "volume": 617503.0}, {"date": "2021-02-16", "close": 229.95, "volume": 566324.0}, {"date": "2021-02-17", "close": 234.07, "volume": 879036.0}, {"date": "2021-02-18", "close": 235.0, "volume": 622754.0}, {"date": "2021-02-19", "close": 234.7, "volume": 761455.0}, {"date": "2021-02-22", "close": 237.76, "volume": 711487.0}, {"date": "2021-02-23", "close": 242.34, "volume": 794294.0}, {"date": "2021-02-24", "close": 242.61, "volume": 803240.0}, {"date": "2021-02-25", "close": 243.36, "volume": 816457.0}, {"date": "2021-02-26", "close": 233.94, "volume": 1110882.0}, {"date": "2021-03-01", "close": 231.97, "volume": 779209.0}, {"date": "2021-03-02", "close": 234.43, "volume": 917032.0}, {"date": "2021-03-03", "close": 230.85, "volume": 1025173.0}, {"date": "2021-03-04", "close": 231.35, "volume": 1003402.0}, {"date": "2021-03-05", "close": 235.05, "volume": 667872.0}, {"date": "2021-03-08", "close": 238.65, "volume": 628400.0}, {"date": "2021-03-09", "close": 240.03, "volume": 584405.0}, {"date": "2021-03-10", "close": 239.84, "volume": 625746.0}, {"date": "2021-03-11", "close": 238.61, "volume": 615362.0}, {"date": "2021-03-12", "close": 243.05, "volume": 598971.0}, {"date": "2021-03-15", "close": 242.48, "volume": 887301.0}, {"date": "2021-03-16", "close": 245.33, "volume": 512931.0}, {"date": "2021-03-17", "close": 241.66, "volume": 751810.0}, {"date": "2021-03-18", "close": 242.01, "volume": 570904.0}, {"date": "2021-03-19", "close": 233.46, "volume": 1336444.0}, {"date": "2021-03-22", "close": 236.7, "volume": 647131.0}, {"date": "2021-03-23", "close": 242.9, "volume": 723585.0}, {"date": "2021-03-24", "close": 241.14, "volume": 656213.0}, {"date": "2021-03-25", "close": 241.3, "volume": 594832.0}, {"date": "2021-03-26", "close": 244.59, "volume": 836504.0}, {"date": "2021-03-29", "close": 247.99, "volume": 823237.0}, {"date": "2021-03-30", "close": 247.03, "volume": 652934.0}, {"date": "2021-03-31", "close": 246.76, "volume": 1105401.0}, {"date": "2021-04-01", "close": 251.94, "volume": 844326.0}, {"date": "2021-04-05", "close": 255.27, "volume": 1162391.0}, {"date": "2021-04-06", "close": 255.31, "volume": 744612.0}, {"date": "2021-04-07", "close": 255.72, "volume": 760717.0}, {"date": "2021-04-08", "close": 256.76, "volume": 566799.0}, {"date": "2021-04-09", "close": 257.88, "volume": 538953.0}, {"date": "2021-04-12", "close": 260.86, "volume": 524141.0}, {"date": "2021-04-13", "close": 266.95, "volume": 819401.0}, {"date": "2021-04-14", "close": 263.69, "volume": 508541.0}, {"date": "2021-04-15", "close": 267.75, "volume": 871920.0}, {"date": "2021-04-16", "close": 266.8, "volume": 672497.0}, {"date": "2021-04-19", "close": 270.38, "volume": 548647.0}, {"date": "2021-04-20", "close": 273.37, "volume": 846440.0}, {"date": "2021-04-21", "close": 273.56, "volume": 564917.0}, {"date": "2021-04-22", "close": 276.53, "volume": 512002.0}, {"date": "2021-04-23", "close": 276.77, "volume": 489944.0}, {"date": "2021-04-26", "close": 275.12, "volume": 556537.0}, {"date": "2021-04-27", "close": 275.06, "volume": 481107.0}, {"date": "2021-04-28", "close": 273.23, "volume": 526659.0}, {"date": "2021-04-29", "close": 279.48, "volume": 734306.0}, {"date": "2021-04-30", "close": 281.16, "volume": 635219.0}, {"date": "2021-05-03", "close": 278.03, "volume": 611470.0}, {"date": "2021-05-04", "close": 279.35, "volume": 691079.0}, {"date": "2021-05-05", "close": 274.62, "volume": 609540.0}, {"date": "2021-05-06", "close": 275.21, "volume": 653540.0}, {"date": "2021-05-07", "close": 277.27, "volume": 577835.0}, {"date": "2021-05-10", "close": 277.16, "volume": 619167.0}, {"date": "2021-05-11", "close": 274.32, "volume": 693074.0}, {"date": "2021-05-12", "close": 269.71, "volume": 675125.0}, {"date": "2021-05-13", "close": 273.95, "volume": 612103.0}, {"date": "2021-05-14", "close": 273.45, "volume": 463237.0}, {"date": "2021-05-17", "close": 276.58, "volume": 711414.0}, {"date": "2021-05-18", "close": 275.57, "volume": 882525.0}, {"date": "2021-05-19", "close": 276.54, "volume": 652583.0}, {"date": "2021-05-20", "close": 279.29, "volume": 1126789.0}, {"date": "2021-05-21", "close": 276.73, "volume": 719819.0}, {"date": "2021-05-24", "close": 278.45, "volume": 533856.0}, {"date": "2021-05-25", "close": 278.77, "volume": 422720.0}, {"date": "2021-05-26", "close": 279.58, "volume": 707217.0}, {"date": "2021-05-27", "close": 279.87, "volume": 980154.0}, {"date": "2021-05-28", "close": 282.48, "volume": 1507520.0}, {"date": "2021-06-01", "close": 285.56, "volume": 515666.0}, {"date": "2021-06-02", "close": 287.99, "volume": 1002472.0}, {"date": "2021-06-03", "close": 288.85, "volume": 800023.0}, {"date": "2021-06-04", "close": 288.71, "volume": 828222.0}, {"date": "2021-06-07", "close": 291.22, "volume": 783339.0}, {"date": "2021-06-08", "close": 293.4, "volume": 591978.0}, {"date": "2021-06-09", "close": 293.84, "volume": 476483.0}, {"date": "2021-06-10", "close": 295.47, "volume": 483867.0}, {"date": "2021-06-11", "close": 295.81, "volume": 575019.0}, {"date": "2021-06-14", "close": 294.63, "volume": 528470.0}, {"date": "2021-06-15", "close": 293.19, "volume": 451399.0}, {"date": "2021-06-16", "close": 292.21, "volume": 744897.0}, {"date": "2021-06-17", "close": 295.64, "volume": 625000.0}, {"date": "2021-06-18", "close": 298.36, "volume": 2007044.0}, {"date": "2021-06-21", "close": 303.55, "volume": 734168.0}, {"date": "2021-06-22", "close": 302.45, "volume": 483222.0}, {"date": "2021-06-23", "close": 303.76, "volume": 640470.0}, {"date": "2021-06-24", "close": 301.84, "volume": 643301.0}, {"date": "2021-06-25", "close": 304.75, "volume": 718477.0}, {"date": "2021-06-28", "close": 304.5, "volume": 475078.0}, {"date": "2021-06-29", "close": 303.48, "volume": 624090.0}, {"date": "2021-06-30", "close": 300.69, "volume": 716021.0}, {"date": "2021-07-01", "close": 300.34, "volume": 689729.0}, {"date": "2021-07-02", "close": 302.72, "volume": 945217.0}, {"date": "2021-07-06", "close": 307.94, "volume": 735520.0}, {"date": "2021-07-07", "close": 308.2, "volume": 1020955.0}, {"date": "2021-07-08", "close": 307.18, "volume": 684787.0}, {"date": "2021-07-09", "close": 311.68, "volume": 517270.0}, {"date": "2021-07-12", "close": 313.74, "volume": 693414.0}, {"date": "2021-07-13", "close": 310.28, "volume": 622703.0}, {"date": "2021-07-14", "close": 312.98, "volume": 630108.0}, {"date": "2021-07-15", "close": 313.48, "volume": 687878.0}, {"date": "2021-07-16", "close": 313.94, "volume": 689180.0}, {"date": "2021-07-19", "close": 308.52, "volume": 867809.0}, {"date": "2021-07-20", "close": 312.19, "volume": 756397.0}, {"date": "2021-07-21", "close": 308.29, "volume": 750961.0}, {"date": "2021-07-22", "close": 309.25, "volume": 741050.0}, {"date": "2021-07-23", "close": 313.8, "volume": 549438.0}, {"date": "2021-07-26", "close": 313.66, "volume": 607178.0}, {"date": "2021-07-27", "close": 313.9, "volume": 698851.0}, {"date": "2021-07-28", "close": 313.0, "volume": 609005.0}, {"date": "2021-07-29", "close": 311.81, "volume": 491404.0}, {"date": "2021-07-30", "close": 312.48, "volume": 1041464.0}, {"date": "2021-08-02", "close": 311.01, "volume": 770805.0}, {"date": "2021-08-03", "close": 309.58, "volume": 1425853.0}, {"date": "2021-08-04", "close": 306.51, "volume": 1487269.0}, {"date": "2021-08-05", "close": 308.91, "volume": 1163530.0}, {"date": "2021-08-06", "close": 304.73, "volume": 596821.0}, {"date": "2021-08-09", "close": 309.78, "volume": 744287.0}, {"date": "2021-08-10", "close": 311.0, "volume": 835517.0}, {"date": "2021-08-11", "close": 312.0, "volume": 505707.0}, {"date": "2021-08-12", "close": 315.0, "volume": 578516.0}, {"date": "2021-08-13", "close": 314.67, "volume": 560631.0}, {"date": "2021-08-16", "close": 318.11, "volume": 688271.0}, {"date": "2021-08-17", "close": 319.51, "volume": 706648.0}, {"date": "2021-08-18", "close": 320.22, "volume": 1087912.0}, {"date": "2021-08-19", "close": 322.47, "volume": 574840.0}, {"date": "2021-08-20", "close": 324.28, "volume": 645670.0}, {"date": "2021-08-23", "close": 321.23, "volume": 633103.0}, {"date": "2021-08-24", "close": 317.83, "volume": 749251.0}, {"date": "2021-08-25", "close": 316.38, "volume": 643605.0}, {"date": "2021-08-26", "close": 316.27, "volume": 627379.0}, {"date": "2021-08-27", "close": 317.69, "volume": 473591.0}, {"date": "2021-08-30", "close": 320.55, "volume": 696503.0}, {"date": "2021-08-31", "close": 323.61, "volume": 832501.0}, {"date": "2021-09-01", "close": 329.69, "volume": 630339.0}, {"date": "2021-09-02", "close": 331.04, "volume": 572859.0}, {"date": "2021-09-03", "close": 330.76, "volume": 431078.0}, {"date": "2021-09-07", "close": 326.7, "volume": 520212.0}, {"date": "2021-09-08", "close": 330.53, "volume": 524640.0}, {"date": "2021-09-09", "close": 324.17, "volume": 573531.0}, {"date": "2021-09-10", "close": 323.23, "volume": 524659.0}, {"date": "2021-09-13", "close": 321.2, "volume": 601667.0}, {"date": "2021-09-14", "close": 317.42, "volume": 543538.0}, {"date": "2021-09-15", "close": 319.51, "volume": 457687.0}, {"date": "2021-09-16", "close": 317.39, "volume": 456161.0}, {"date": "2021-09-17", "close": 311.04, "volume": 1409009.0}, {"date": "2021-09-20", "close": 312.14, "volume": 574189.0}, {"date": "2021-09-21", "close": 311.93, "volume": 510026.0}, {"date": "2021-09-22", "close": 309.19, "volume": 786445.0}, {"date": "2021-09-23", "close": 305.42, "volume": 856520.0}, {"date": "2021-09-24", "close": 303.88, "volume": 650777.0}, {"date": "2021-09-27", "close": 296.74, "volume": 622832.0}, {"date": "2021-09-28", "close": 299.52, "volume": 983293.0}, {"date": "2021-09-29", "close": 302.32, "volume": 581673.0}, {"date": "2021-09-30", "close": 297.1, "volume": 975241.0}, {"date": "2021-10-01", "close": 297.2, "volume": 691514.0}, {"date": "2021-10-04", "close": 298.05, "volume": 1023635.0}, {"date": "2021-10-05", "close": 295.26, "volume": 889981.0}, {"date": "2021-10-06", "close": 301.42, "volume": 929323.0}, {"date": "2021-10-07", "close": 301.53, "volume": 550021.0}, {"date": "2021-10-08", "close": 299.72, "volume": 359312.0}, {"date": "2021-10-11", "close": 302.1, "volume": 339859.0}, {"date": "2021-10-12", "close": 311.31, "volume": 582250.0}, {"date": "2021-10-13", "close": 317.32, "volume": 505078.0}, {"date": "2021-10-14", "close": 325.88, "volume": 755667.0}, {"date": "2021-10-15", "close": 319.42, "volume": 972847.0}, {"date": "2021-10-18", "close": 322.22, "volume": 655562.0}, {"date": "2021-10-19", "close": 321.0, "volume": 387275.0}, {"date": "2021-10-20", "close": 322.44, "volume": 501029.0}, {"date": "2021-10-21", "close": 322.51, "volume": 425934.0}, {"date": "2021-10-22", "close": 326.33, "volume": 451917.0}, {"date": "2021-10-25", "close": 328.51, "volume": 353980.0}, {"date": "2021-10-26", "close": 326.88, "volume": 411413.0}, {"date": "2021-10-27", "close": 322.44, "volume": 421235.0}, {"date": "2021-10-28", "close": 331.62, "volume": 746742.0}, {"date": "2021-10-29", "close": 332.18, "volume": 1358977.0}, {"date": "2021-11-01", "close": 331.64, "volume": 527024.0}, {"date": "2021-11-02", "close": 337.71, "volume": 838891.0}, {"date": "2021-11-03", "close": 332.74, "volume": 460379.0}, {"date": "2021-11-04", "close": 332.55, "volume": 528572.0}, {"date": "2021-11-05", "close": 322.88, "volume": 647476.0}, {"date": "2021-11-08", "close": 323.46, "volume": 520197.0}, {"date": "2021-11-09", "close": 325.0, "volume": 499336.0}, {"date": "2021-11-10", "close": 327.15, "volume": 467351.0}, {"date": "2021-11-11", "close": 329.02, "volume": 219296.0}, {"date": "2021-11-12", "close": 329.18, "volume": 425681.0}, {"date": "2021-11-15", "close": 331.73, "volume": 356765.0}, {"date": "2021-11-16", "close": 328.18, "volume": 449513.0}, {"date": "2021-11-17", "close": 333.54, "volume": 647058.0}, {"date": "2021-11-18", "close": 335.85, "volume": 593262.0}, {"date": "2021-11-19", "close": 331.74, "volume": 518846.0}, {"date": "2021-11-22", "close": 329.19, "volume": 506667.0}, {"date": "2021-11-23", "close": 330.38, "volume": 324998.0}, {"date": "2021-11-24", "close": 335.05, "volume": 242702.0}, {"date": "2021-11-26", "close": 327.02, "volume": 368811.0}, {"date": "2021-11-29", "close": 331.89, "volume": 441603.0}, {"date": "2021-11-30", "close": 327.38, "volume": 1471721.0}, {"date": "2021-12-01", "close": 325.63, "volume": 644768.0}, {"date": "2021-12-02", "close": 334.99, "volume": 721238.0}, {"date": "2021-12-03", "close": 335.34, "volume": 623743.0}, {"date": "2021-12-06", "close": 339.5, "volume": 788101.0}, {"date": "2021-12-07", "close": 340.26, "volume": 672950.0}, {"date": "2021-12-08", "close": 343.41, "volume": 588764.0}, {"date": "2021-12-09", "close": 342.3, "volume": 1022897.0}, {"date": "2021-12-10", "close": 348.0, "volume": 692407.0}, {"date": "2021-12-13", "close": 355.21, "volume": 811435.0}, {"date": "2021-12-14", "close": 352.29, "volume": 968697.0}, {"date": "2021-12-15", "close": 361.5, "volume": 834010.0}, {"date": "2021-12-16", "close": 363.0, "volume": 891369.0}, {"date": "2021-12-17", "close": 361.74, "volume": 1369904.0}, {"date": "2021-12-20", "close": 365.97, "volume": 603694.0}, {"date": "2021-12-21", "close": 361.79, "volume": 733666.0}, {"date": "2021-12-22", "close": 365.43, "volume": 481596.0}, {"date": "2021-12-23", "close": 362.45, "volume": 530220.0}, {"date": "2021-12-27", "close": 368.8, "volume": 420122.0}, {"date": "2021-12-28", "close": 370.62, "volume": 497759.0}, {"date": "2021-12-29", "close": 372.62, "volume": 440621.0}, {"date": "2021-12-30", "close": 372.46, "volume": 435613.0}, {"date": "2021-12-31", "close": 374.56, "volume": 437142.0}, {"date": "2022-01-03", "close": 365.28, "volume": 769948.0}, {"date": "2022-01-04", "close": 365.03, "volume": 780983.0}, {"date": "2022-01-05", "close": 361.77, "volume": 668773.0}, {"date": "2022-01-06", "close": 365.34, "volume": 642403.0}, {"date": "2022-01-07", "close": 355.91, "volume": 722919.0}, {"date": "2022-01-10", "close": 359.82, "volume": 536614.0}, {"date": "2022-01-11", "close": 362.85, "volume": 570123.0}, {"date": "2022-01-12", "close": 367.43, "volume": 521206.0}, {"date": "2022-01-13", "close": 364.38, "volume": 545427.0}, {"date": "2022-01-14", "close": 361.79, "volume": 676254.0}, {"date": "2022-01-18", "close": 359.73, "volume": 892918.0}, {"date": "2022-01-19", "close": 357.04, "volume": 691354.0}, {"date": "2022-01-20", "close": 352.42, "volume": 748280.0}, {"date": "2022-01-21", "close": 353.35, "volume": 829031.0}, {"date": "2022-01-24", "close": 352.13, "volume": 935237.0}, {"date": "2022-01-25", "close": 352.5, "volume": 837604.0}, {"date": "2022-01-26", "close": 348.18, "volume": 742927.0}, {"date": "2022-01-27", "close": 346.26, "volume": 923844.0}, {"date": "2022-01-28", "close": 360.57, "volume": 881884.0}, {"date": "2022-01-31", "close": 358.53, "volume": 947130.0}, {"date": "2022-02-01", "close": 355.34, "volume": 700927.0}, {"date": "2022-02-02", "close": 370.36, "volume": 1021617.0}, {"date": "2022-02-03", "close": 367.33, "volume": 562922.0}, {"date": "2022-02-04", "close": 362.85, "volume": 788806.0}, {"date": "2022-02-07", "close": 362.75, "volume": 618158.0}, {"date": "2022-02-08", "close": 362.44, "volume": 553536.0}, {"date": "2022-02-09", "close": 369.19, "volume": 527381.0}, {"date": "2022-02-10", "close": 359.09, "volume": 632509.0}, {"date": "2022-02-11", "close": 358.17, "volume": 553999.0}, {"date": "2022-02-14", "close": 355.64, "volume": 685705.0}, {"date": "2022-02-15", "close": 351.59, "volume": 701374.0}, {"date": "2022-02-16", "close": 351.72, "volume": 500804.0}, {"date": "2022-02-17", "close": 346.06, "volume": 693369.0}, {"date": "2022-02-18", "close": 343.56, "volume": 681894.0}, {"date": "2022-02-22", "close": 342.38, "volume": 802444.0}, {"date": "2022-02-23", "close": 353.45, "volume": 1342134.0}, {"date": "2022-02-24", "close": 351.63, "volume": 1490497.0}, {"date": "2022-02-25", "close": 362.7, "volume": 839947.0}, {"date": "2022-02-28", "close": 355.02, "volume": 1040639.0}, {"date": "2022-03-01", "close": 358.98, "volume": 670581.0}, {"date": "2022-03-02", "close": 365.29, "volume": 723518.0}, {"date": "2022-03-03", "close": 372.96, "volume": 730963.0}, {"date": "2022-03-04", "close": 377.36, "volume": 697380.0}, {"date": "2022-03-07", "close": 376.15, "volume": 622691.0}, {"date": "2022-03-08", "close": 367.2, "volume": 586203.0}, {"date": "2022-03-09", "close": 369.63, "volume": 647132.0}, {"date": "2022-03-10", "close": 369.67, "volume": 604990.0}, {"date": "2022-03-11", "close": 365.99, "volume": 455222.0}, {"date": "2022-03-14", "close": 360.07, "volume": 673148.0}, {"date": "2022-03-15", "close": 355.14, "volume": 812059.0}, {"date": "2022-03-16", "close": 357.72, "volume": 891224.0}, {"date": "2022-03-17", "close": 365.78, "volume": 619507.0}, {"date": "2022-03-18", "close": 365.71, "volume": 1344641.0}, {"date": "2022-03-21", "close": 367.56, "volume": 658040.0}, {"date": "2022-03-22", "close": 370.38, "volume": 649326.0}, {"date": "2022-03-23", "close": 368.05, "volume": 710346.0}, {"date": "2022-03-24", "close": 373.12, "volume": 646702.0}, {"date": "2022-03-25", "close": 376.0, "volume": 528408.0}, {"date": "2022-03-28", "close": 383.36, "volume": 691026.0}, {"date": "2022-03-29", "close": 396.47, "volume": 921234.0}, {"date": "2022-03-30", "close": 396.16, "volume": 437170.0}, {"date": "2022-03-31", "close": 390.28, "volume": 1062460.0}, {"date": "2022-04-01", "close": 396.51, "volume": 617711.0}, {"date": "2022-04-04", "close": 394.1, "volume": 584133.0}, {"date": "2022-04-05", "close": 395.72, "volume": 803432.0}, {"date": "2022-04-06", "close": 408.58, "volume": 839237.0}, {"date": "2022-04-07", "close": 409.2, "volume": 609209.0}, {"date": "2022-04-08", "close": 408.95, "volume": 526703.0}, {"date": "2022-04-11", "close": 401.8, "volume": 638798.0}, {"date": "2022-04-12", "close": 406.77, "volume": 598238.0}, {"date": "2022-04-13", "close": 405.65, "volume": 583318.0}, {"date": "2022-04-14", "close": 408.5, "volume": 510837.0}, {"date": "2022-04-18", "close": 409.61, "volume": 658047.0}, {"date": "2022-04-19", "close": 413.17, "volume": 520141.0}, {"date": "2022-04-20", "close": 419.9, "volume": 591957.0}, {"date": "2022-04-21", "close": 412.57, "volume": 548979.0}, {"date": "2022-04-22", "close": 402.36, "volume": 571612.0}, {"date": "2022-04-25", "close": 399.0, "volume": 933699.0}, {"date": "2022-04-26", "close": 394.2, "volume": 799779.0}, {"date": "2022-04-27", "close": 391.38, "volume": 671813.0}, {"date": "2022-04-28", "close": 398.97, "volume": 577915.0}, {"date": "2022-04-29", "close": 371.5, "volume": 1385487.0}, {"date": "2022-05-02", "close": 360.05, "volume": 1118485.0}, {"date": "2022-05-03", "close": 357.01, "volume": 904060.0}, {"date": "2022-05-04", "close": 355.17, "volume": 1008430.0}, {"date": "2022-05-05", "close": 349.27, "volume": 839856.0}, {"date": "2022-05-06", "close": 336.88, "volume": 1153321.0}, {"date": "2022-05-09", "close": 313.69, "volume": 1175846.0}, {"date": "2022-05-10", "close": 312.37, "volume": 1269044.0}, {"date": "2022-05-11", "close": 312.79, "volume": 1065535.0}, {"date": "2022-05-12", "close": 314.14, "volume": 783046.0}, {"date": "2022-05-13", "close": 318.53, "volume": 783302.0}, {"date": "2022-05-16", "close": 319.17, "volume": 596961.0}, {"date": "2022-05-17", "close": 316.46, "volume": 632175.0}, {"date": "2022-05-18", "close": 306.9, "volume": 623714.0}, {"date": "2022-05-19", "close": 309.77, "volume": 1100593.0}, {"date": "2022-05-20", "close": 312.91, "volume": 606447.0}, {"date": "2022-05-23", "close": 320.1, "volume": 697815.0}, {"date": "2022-05-24", "close": 325.99, "volume": 1069843.0}, {"date": "2022-05-25", "close": 324.87, "volume": 1111701.0}, {"date": "2022-05-26", "close": 325.9, "volume": 574675.0}, {"date": "2022-05-27", "close": 335.77, "volume": 602516.0}, {"date": "2022-05-31", "close": 330.64, "volume": 1388651.0}, {"date": "2022-06-01", "close": 330.62, "volume": 738242.0}, {"date": "2022-06-02", "close": 332.92, "volume": 568290.0}, {"date": "2022-06-03", "close": 330.72, "volume": 521949.0}, {"date": "2022-06-06", "close": 322.51, "volume": 848156.0}, {"date": "2022-06-07", "close": 330.65, "volume": 716100.0}, {"date": "2022-06-08", "close": 316.56, "volume": 725194.0}, {"date": "2022-06-09", "close": 309.76, "volume": 549626.0}, {"date": "2022-06-10", "close": 307.43, "volume": 906782.0}, {"date": "2022-06-13", "close": 297.48, "volume": 782232.0}, {"date": "2022-06-14", "close": 297.84, "volume": 904321.0}, {"date": "2022-06-15", "close": 304.17, "volume": 819094.0}, {"date": "2022-06-16", "close": 300.79, "volume": 811184.0}, {"date": "2022-06-17", "close": 298.54, "volume": 1439170.0}, {"date": "2022-06-21", "close": 302.09, "volume": 595517.0}, {"date": "2022-06-22", "close": 306.23, "volume": 736130.0}, {"date": "2022-06-23", "close": 308.17, "volume": 755647.0}, {"date": "2022-06-24", "close": 314.19, "volume": 878145.0}, {"date": "2022-06-27", "close": 313.71, "volume": 539476.0}, {"date": "2022-06-28", "close": 311.46, "volume": 593323.0}, {"date": "2022-06-29", "close": 311.06, "volume": 598183.0}, {"date": "2022-06-30", "close": 312.67, "volume": 1011958.0}, {"date": "2022-07-01", "close": 317.37, "volume": 489210.0}, {"date": "2022-07-05", "close": 314.71, "volume": 669715.0}, {"date": "2022-07-06", "close": 317.02, "volume": 424302.0}, {"date": "2022-07-07", "close": 314.79, "volume": 545422.0}, {"date": "2022-07-08", "close": 315.83, "volume": 506330.0}, {"date": "2022-07-11", "close": 313.8, "volume": 502786.0}, {"date": "2022-07-12", "close": 307.37, "volume": 555718.0}, {"date": "2022-07-13", "close": 306.08, "volume": 526031.0}, {"date": "2022-07-14", "close": 306.43, "volume": 445895.0}, {"date": "2022-07-15", "close": 313.32, "volume": 734362.0}, {"date": "2022-07-18", "close": 308.96, "volume": 556334.0}, {"date": "2022-07-19", "close": 316.28, "volume": 549834.0}, {"date": "2022-07-20", "close": 316.0, "volume": 422617.0}, {"date": "2022-07-21", "close": 319.28, "volume": 495127.0}, {"date": "2022-07-22", "close": 319.33, "volume": 417104.0}, {"date": "2022-07-25", "close": 323.92, "volume": 619532.0}, {"date": "2022-07-26", "close": 326.71, "volume": 753079.0}, {"date": "2022-07-27", "close": 326.28, "volume": 815539.0}, {"date": "2022-07-28", "close": 337.1, "volume": 875001.0}, {"date": "2022-07-29", "close": 326.41, "volume": 638064.0}, {"date": "2022-08-01", "close": 324.42, "volume": 599678.0}, {"date": "2022-08-02", "close": 320.94, "volume": 860210.0}, {"date": "2022-08-03", "close": 328.4, "volume": 1015101.0}, {"date": "2022-08-04", "close": 330.57, "volume": 787098.0}, {"date": "2022-08-05", "close": 331.2, "volume": 793876.0}, {"date": "2022-08-08", "close": 335.71, "volume": 556090.0}, {"date": "2022-08-09", "close": 342.93, "volume": 866998.0}, {"date": "2022-08-10", "close": 345.99, "volume": 622839.0}, {"date": "2022-08-11", "close": 346.44, "volume": 487671.0}, {"date": "2022-08-12", "close": 351.7, "volume": 529870.0}, {"date": "2022-08-15", "close": 355.34, "volume": 530962.0}, {"date": "2022-08-16", "close": 353.22, "volume": 660866.0}, {"date": "2022-08-17", "close": 355.27, "volume": 597573.0}, {"date": "2022-08-18", "close": 352.85, "volume": 500459.0}, {"date": "2022-08-19", "close": 351.23, "volume": 1237835.0}, {"date": "2022-08-22", "close": 346.35, "volume": 567982.0}, {"date": "2022-08-23", "close": 341.09, "volume": 613462.0}, {"date": "2022-08-24", "close": 343.01, "volume": 838959.0}, {"date": "2022-08-25", "close": 350.25, "volume": 578476.0}, {"date": "2022-08-26", "close": 344.52, "volume": 453883.0}, {"date": "2022-08-29", "close": 340.67, "volume": 398729.0}, {"date": "2022-08-30", "close": 332.5, "volume": 561019.0}, {"date": "2022-08-31", "close": 330.83, "volume": 913171.0}, {"date": "2022-09-01", "close": 337.78, "volume": 796525.0}, {"date": "2022-09-02", "close": 332.99, "volume": 505665.0}, {"date": "2022-09-06", "close": 339.38, "volume": 716707.0}, {"date": "2022-09-07", "close": 342.29, "volume": 881450.0}, {"date": "2022-09-08", "close": 339.39, "volume": 560759.0}, {"date": "2022-09-09", "close": 339.16, "volume": 649378.0}, {"date": "2022-09-12", "close": 339.51, "volume": 577442.0}, {"date": "2022-09-13", "close": 327.79, "volume": 740436.0}, {"date": "2022-09-14", "close": 324.68, "volume": 864252.0}, {"date": "2022-09-15", "close": 313.66, "volume": 669834.0}, {"date": "2022-09-16", "close": 313.15, "volume": 2423503.0}, {"date": "2022-09-19", "close": 312.5, "volume": 639989.0}, {"date": "2022-09-20", "close": 306.28, "volume": 769667.0}, {"date": "2022-09-21", "close": 301.73, "volume": 545915.0}, {"date": "2022-09-22", "close": 298.91, "volume": 774262.0}, {"date": "2022-09-23", "close": 295.07, "volume": 675740.0}, {"date": "2022-09-26", "close": 290.82, "volume": 859840.0}, {"date": "2022-09-27", "close": 287.49, "volume": 563961.0}, {"date": "2022-09-28", "close": 292.57, "volume": 738564.0}, {"date": "2022-09-29", "close": 287.49, "volume": 671560.0}, {"date": "2022-09-30", "close": 292.81, "volume": 1124069.0}, {"date": "2022-10-03", "close": 293.95, "volume": 868016.0}, {"date": "2022-10-04", "close": 297.0, "volume": 1062491.0}, {"date": "2022-10-05", "close": 293.92, "volume": 654360.0}, {"date": "2022-10-06", "close": 287.96, "volume": 787217.0}, {"date": "2022-10-07", "close": 283.67, "volume": 842921.0}, {"date": "2022-10-10", "close": 287.6, "volume": 919954.0}, {"date": "2022-10-11", "close": 289.91, "volume": 747516.0}, {"date": "2022-10-12", "close": 286.91, "volume": 475564.0}, {"date": "2022-10-13", "close": 289.24, "volume": 851472.0}, {"date": "2022-10-14", "close": 281.79, "volume": 853932.0}, {"date": "2022-10-17", "close": 291.74, "volume": 1030643.0}, {"date": "2022-10-18", "close": 297.2, "volume": 853826.0}, {"date": "2022-10-19", "close": 290.9, "volume": 627854.0}, {"date": "2022-10-20", "close": 293.09, "volume": 840225.0}, {"date": "2022-10-21", "close": 292.68, "volume": 1558117.0}, {"date": "2022-10-24", "close": 291.34, "volume": 772061.0}, {"date": "2022-10-25", "close": 300.11, "volume": 881018.0}, {"date": "2022-10-26", "close": 298.08, "volume": 681095.0}, {"date": "2022-10-27", "close": 297.84, "volume": 649968.0}, {"date": "2022-10-28", "close": 311.54, "volume": 798042.0}, {"date": "2022-10-31", "close": 309.75, "volume": 1080314.0}, {"date": "2022-11-01", "close": 307.64, "volume": 827365.0}, {"date": "2022-11-02", "close": 283.02, "volume": 1534867.0}, {"date": "2022-11-03", "close": 276.67, "volume": 1416976.0}, {"date": "2022-11-04", "close": 277.73, "volume": 1050904.0}, {"date": "2022-11-07", "close": 274.33, "volume": 756304.0}, {"date": "2022-11-08", "close": 286.71, "volume": 1327543.0}, {"date": "2022-11-09", "close": 284.71, "volume": 996228.0}, {"date": "2022-11-10", "close": 302.81, "volume": 1076703.0}, {"date": "2022-11-11", "close": 295.18, "volume": 655659.0}, {"date": "2022-11-14", "close": 290.74, "volume": 774156.0}, {"date": "2022-11-15", "close": 289.1, "volume": 925476.0}, {"date": "2022-11-16", "close": 291.1, "volume": 843096.0}, {"date": "2022-11-17", "close": 289.38, "volume": 511948.0}, {"date": "2022-11-18", "close": 293.51, "volume": 1048485.0}, {"date": "2022-11-21", "close": 297.54, "volume": 713860.0}, {"date": "2022-11-22", "close": 299.35, "volume": 624689.0}, {"date": "2022-11-23", "close": 297.12, "volume": 1057198.0}, {"date": "2022-11-25", "close": 298.61, "volume": 394028.0}, {"date": "2022-11-28", "close": 288.55, "volume": 993282.0}, {"date": "2022-11-29", "close": 290.6, "volume": 972550.0}, {"date": "2022-11-30", "close": 297.96, "volume": 2217363.0}, {"date": "2022-12-01", "close": 295.48, "volume": 652383.0}, {"date": "2022-12-02", "close": 295.8, "volume": 632926.0}, {"date": "2022-12-05", "close": 289.45, "volume": 1049668.0}, {"date": "2022-12-06", "close": 288.99, "volume": 908231.0}, {"date": "2022-12-07", "close": 296.82, "volume": 937531.0}, {"date": "2022-12-08", "close": 302.68, "volume": 1081065.0}, {"date": "2022-12-09", "close": 297.6, "volume": 657734.0}, {"date": "2022-12-12", "close": 301.42, "volume": 983901.0}, {"date": "2022-12-13", "close": 301.92, "volume": 992117.0}, {"date": "2022-12-14", "close": 300.18, "volume": 1254455.0}, {"date": "2022-12-15", "close": 298.81, "volume": 1353880.0}, {"date": "2022-12-16", "close": 286.47, "volume": 2001997.0}, {"date": "2022-12-19", "close": 284.43, "volume": 730851.0}, {"date": "2022-12-20", "close": 282.26, "volume": 594651.0}, {"date": "2022-12-21", "close": 283.67, "volume": 574882.0}, {"date": "2022-12-22", "close": 279.99, "volume": 731678.0}, {"date": "2022-12-23", "close": 283.21, "volume": 459758.0}, {"date": "2022-12-27", "close": 283.04, "volume": 314154.0}, {"date": "2022-12-28", "close": 277.99, "volume": 574265.0}, {"date": "2022-12-29", "close": 282.58, "volume": 403532.0}, {"date": "2022-12-30", "close": 280.19, "volume": 432869.0}, {"date": "2023-01-03", "close": 274.18, "volume": 1046305.0}, {"date": "2023-01-04", "close": 278.11, "volume": 694920.0}, {"date": "2023-01-05", "close": 271.27, "volume": 880933.0}, {"date": "2023-01-06", "close": 276.76, "volume": 857913.0}, {"date": "2023-01-09", "close": 281.21, "volume": 946980.0}, {"date": "2023-01-10", "close": 281.18, "volume": 769829.0}, {"date": "2023-01-11", "close": 293.67, "volume": 731642.0}, {"date": "2023-01-12", "close": 296.08, "volume": 707292.0}, {"date": "2023-01-13", "close": 290.87, "volume": 851140.0}, {"date": "2023-01-17", "close": 291.6, "volume": 756353.0}, {"date": "2023-01-18", "close": 285.78, "volume": 1045498.0}, {"date": "2023-01-19", "close": 287.55, "volume": 854352.0}, {"date": "2023-01-20", "close": 289.1, "volume": 2293887.0}, {"date": "2023-01-23", "close": 290.85, "volume": 709488.0}, {"date": "2023-01-24", "close": 293.81, "volume": 685967.0}, {"date": "2023-01-25", "close": 292.29, "volume": 521163.0}, {"date": "2023-01-26", "close": 297.39, "volume": 593581.0}, {"date": "2023-01-27", "close": 299.32, "volume": 628477.0}, {"date": "2023-01-30", "close": 298.89, "volume": 1063574.0}, {"date": "2023-01-31", "close": 304.34, "volume": 848701.0}, {"date": "2023-02-01", "close": 305.94, "volume": 680844.0}, {"date": "2023-02-02", "close": 311.46, "volume": 557614.0}, {"date": "2023-02-03", "close": 308.47, "volume": 709352.0}, {"date": "2023-02-06", "close": 307.75, "volume": 2363619.0}, {"date": "2023-02-07", "close": 302.03, "volume": 1470586.0}, {"date": "2023-02-08", "close": 302.0, "volume": 1182730.0}, {"date": "2023-02-09", "close": 298.53, "volume": 1270225.0}, {"date": "2023-02-10", "close": 299.91, "volume": 1832109.0}, {"date": "2023-02-13", "close": 302.5, "volume": 1053734.0}, {"date": "2023-02-14", "close": 300.88, "volume": 1029589.0}, {"date": "2023-02-15", "close": 300.91, "volume": 690822.0}, {"date": "2023-02-16", "close": 299.56, "volume": 1154714.0}, {"date": "2023-02-17", "close": 299.01, "volume": 1971157.0}, {"date": "2023-02-21", "close": 298.9, "volume": 1545244.0}, {"date": "2023-02-22", "close": 292.3, "volume": 2077661.0}, {"date": "2023-02-23", "close": 294.3, "volume": 883008.0}, {"date": "2023-02-24", "close": 293.24, "volume": 1015478.0}, {"date": "2023-02-27", "close": 295.22, "volume": 993356.0}, {"date": "2023-02-28", "close": 298.95, "volume": 1456945.0}, {"date": "2023-03-01", "close": 295.7, "volume": 1586874.0}, {"date": "2023-03-02", "close": 301.23, "volume": 1052253.0}, {"date": "2023-03-03", "close": 304.82, "volume": 1032193.0}, {"date": "2023-03-06", "close": 305.72, "volume": 530508.0}, {"date": "2023-03-07", "close": 302.35, "volume": 579314.0}, {"date": "2023-03-08", "close": 300.87, "volume": 675605.0}, {"date": "2023-03-09", "close": 295.7, "volume": 722169.0}, {"date": "2023-03-10", "close": 281.46, "volume": 1306742.0}, {"date": "2023-03-13", "close": 289.59, "volume": 1505328.0}, {"date": "2023-03-14", "close": 287.64, "volume": 1125674.0}, {"date": "2023-03-15", "close": 288.56, "volume": 1066589.0}, {"date": "2023-03-16", "close": 294.86, "volume": 1032489.0}, {"date": "2023-03-17", "close": 295.67, "volume": 2241947.0}, {"date": "2023-03-20", "close": 298.37, "volume": 1304435.0}, {"date": "2023-03-21", "close": 292.92, "volume": 1311018.0}, {"date": "2023-03-22", "close": 284.97, "volume": 1101028.0}, {"date": "2023-03-23", "close": 282.24, "volume": 839739.0}, {"date": "2023-03-24", "close": 286.6, "volume": 555117.0}, {"date": "2023-03-27", "close": 286.35, "volume": 566343.0}, {"date": "2023-03-28", "close": 282.0, "volume": 639035.0}, {"date": "2023-03-29", "close": 290.24, "volume": 751642.0}, {"date": "2023-03-30", "close": 294.64, "volume": 698304.0}, {"date": "2023-03-31", "close": 302.14, "volume": 1175322.0}, {"date": "2023-04-03", "close": 307.7, "volume": 3556050.0}, {"date": "2023-04-04", "close": 308.26, "volume": 1888481.0}, {"date": "2023-04-05", "close": 307.26, "volume": 1515601.0}, {"date": "2023-04-06", "close": 310.79, "volume": 990147.0}, {"date": "2023-04-10", "close": 311.46, "volume": 691298.0}, {"date": "2023-04-11", "close": 314.05, "volume": 1114519.0}, {"date": "2023-04-12", "close": 313.15, "volume": 881869.0}, {"date": "2023-04-13", "close": 304.51, "volume": 1344879.0}, {"date": "2023-04-14", "close": 290.35, "volume": 1778591.0}, {"date": "2023-04-17", "close": 294.48, "volume": 880974.0}, {"date": "2023-04-18", "close": 290.58, "volume": 1223351.0}, {"date": "2023-04-19", "close": 289.13, "volume": 1152935.0}, {"date": "2023-04-20", "close": 287.64, "volume": 1116345.0}, {"date": "2023-04-21", "close": 288.49, "volume": 663171.0}, {"date": "2023-04-24", "close": 288.1, "volume": 767806.0}, {"date": "2023-04-25", "close": 290.0, "volume": 1055300.0}, {"date": "2023-04-26", "close": 288.63, "volume": 1122579.0}, {"date": "2023-04-27", "close": 292.43, "volume": 842156.0}, {"date": "2023-04-28", "close": 294.83, "volume": 948764.0}, {"date": "2023-05-01", "close": 292.59, "volume": 596232.0}, {"date": "2023-05-02", "close": 286.81, "volume": 991440.0}, {"date": "2023-05-03", "close": 282.31, "volume": 1206757.0}, {"date": "2023-05-04", "close": 290.3, "volume": 1162960.0}, {"date": "2023-05-05", "close": 295.91, "volume": 643424.0}, {"date": "2023-05-08", "close": 297.34, "volume": 922302.0}, {"date": "2023-05-09", "close": 299.29, "volume": 976718.0}, {"date": "2023-05-10", "close": 300.01, "volume": 600205.0}, {"date": "2023-05-11", "close": 295.0, "volume": 716937.0}, {"date": "2023-05-12", "close": 295.99, "volume": 470553.0}, {"date": "2023-05-15", "close": 293.99, "volume": 439287.0}, {"date": "2023-05-16", "close": 288.85, "volume": 484770.0}, {"date": "2023-05-17", "close": 287.02, "volume": 495579.0}, {"date": "2023-05-18", "close": 284.8, "volume": 485531.0}, {"date": "2023-05-19", "close": 284.9, "volume": 463280.0}, {"date": "2023-05-22", "close": 284.51, "volume": 496499.0}, {"date": "2023-05-23", "close": 287.5, "volume": 1151006.0}, {"date": "2023-05-24", "close": 283.39, "volume": 918530.0}, {"date": "2023-05-25", "close": 283.11, "volume": 745491.0}, {"date": "2023-05-26", "close": 286.69, "volume": 832763.0}, {"date": "2023-05-30", "close": 288.9, "volume": 932540.0}, {"date": "2023-05-31", "close": 283.3, "volume": 3587915.0}, {"date": "2023-06-01", "close": 283.43, "volume": 864070.0}, {"date": "2023-06-02", "close": 288.39, "volume": 766842.0}, {"date": "2023-06-05", "close": 283.15, "volume": 757922.0}, {"date": "2023-06-06", "close": 280.01, "volume": 909043.0}, {"date": "2023-06-07", "close": 291.87, "volume": 1275192.0}, {"date": "2023-06-08", "close": 290.22, "volume": 750678.0}, {"date": "2023-06-09", "close": 286.85, "volume": 756066.0}, {"date": "2023-06-12", "close": 287.69, "volume": 1051036.0}, {"date": "2023-06-13", "close": 285.02, "volume": 956515.0}, {"date": "2023-06-14", "close": 284.12, "volume": 691639.0}, {"date": "2023-06-15", "close": 287.64, "volume": 659235.0}, {"date": "2023-06-16", "close": 287.1, "volume": 1799819.0}, {"date": "2023-06-20", "close": 285.02, "volume": 907390.0}, {"date": "2023-06-21", "close": 287.76, "volume": 765549.0}, {"date": "2023-06-22", "close": 283.3, "volume": 755190.0}, {"date": "2023-06-23", "close": 283.58, "volume": 2127307.0}, {"date": "2023-06-26", "close": 288.84, "volume": 804338.0}, {"date": "2023-06-27", "close": 289.5, "volume": 813739.0}, {"date": "2023-06-28", "close": 289.12, "volume": 926793.0}, {"date": "2023-06-29", "close": 288.59, "volume": 691194.0}, {"date": "2023-06-30", "close": 291.88, "volume": 1404024.0}, {"date": "2023-07-03", "close": 292.99, "volume": 363883.0}, {"date": "2023-07-05", "close": 291.91, "volume": 807816.0}, {"date": "2023-07-06", "close": 290.95, "volume": 816197.0}, {"date": "2023-07-07", "close": 287.09, "volume": 740268.0}, {"date": "2023-07-10", "close": 290.91, "volume": 785506.0}, {"date": "2023-07-11", "close": 293.86, "volume": 523924.0}, {"date": "2023-07-12", "close": 296.28, "volume": 689026.0}, {"date": "2023-07-13", "close": 298.82, "volume": 445758.0}, {"date": "2023-07-14", "close": 301.64, "volume": 552192.0}, {"date": "2023-07-17", "close": 300.57, "volume": 510573.0}, {"date": "2023-07-18", "close": 294.37, "volume": 720668.0}, {"date": "2023-07-19", "close": 292.96, "volume": 697539.0}, {"date": "2023-07-20", "close": 289.03, "volume": 776312.0}, {"date": "2023-07-21", "close": 291.73, "volume": 819584.0}, {"date": "2023-07-24", "close": 295.65, "volume": 1067842.0}, {"date": "2023-07-25", "close": 293.72, "volume": 719558.0}, {"date": "2023-07-26", "close": 295.57, "volume": 539814.0}, {"date": "2023-07-27", "close": 288.33, "volume": 631376.0}, {"date": "2023-07-28", "close": 281.53, "volume": 785077.0}, {"date": "2023-07-31", "close": 281.75, "volume": 1185400.0}, {"date": "2023-08-01", "close": 279.35, "volume": 579198.0}, {"date": "2023-08-02", "close": 278.77, "volume": 1031770.0}, {"date": "2023-08-03", "close": 286.98, "volume": 1606895.0}, {"date": "2023-08-04", "close": 275.69, "volume": 2402813.0}, {"date": "2023-08-07", "close": 283.01, "volume": 1018127.0}, {"date": "2023-08-08", "close": 281.83, "volume": 1033595.0}, {"date": "2023-08-09", "close": 286.33, "volume": 828825.0}, {"date": "2023-08-10", "close": 284.7, "volume": 750553.0}, {"date": "2023-08-11", "close": 286.92, "volume": 822372.0}, {"date": "2023-08-14", "close": 283.47, "volume": 777303.0}, {"date": "2023-08-15", "close": 279.69, "volume": 687248.0}, {"date": "2023-08-16", "close": 278.77, "volume": 516117.0}, {"date": "2023-08-17", "close": 272.38, "volume": 831730.0}, {"date": "2023-08-18", "close": 273.44, "volume": 695058.0}, {"date": "2023-08-21", "close": 273.25, "volume": 619062.0}, {"date": "2023-08-22", "close": 273.7, "volume": 515131.0}, {"date": "2023-08-23", "close": 275.31, "volume": 702190.0}, {"date": "2023-08-24", "close": 273.77, "volume": 897556.0}, {"date": "2023-08-25", "close": 276.3, "volume": 615374.0}, {"date": "2023-08-28", "close": 277.28, "volume": 371399.0}, {"date": "2023-08-29", "close": 278.93, "volume": 519038.0}, {"date": "2023-08-30", "close": 281.0, "volume": 595719.0}, {"date": "2023-08-31", "close": 276.38, "volume": 899140.0}, {"date": "2023-09-01", "close": 275.8, "volume": 482493.0}, {"date": "2023-09-05", "close": 271.19, "volume": 687738.0}, {"date": "2023-09-06", "close": 268.73, "volume": 794884.0}, {"date": "2023-09-07", "close": 273.14, "volume": 834062.0}, {"date": "2023-09-08", "close": 273.66, "volume": 946247.0}, {"date": "2023-09-11", "close": 276.59, "volume": 650999.0}, {"date": "2023-09-12", "close": 272.49, "volume": 512996.0}, {"date": "2023-09-13", "close": 271.99, "volume": 665634.0}, {"date": "2023-09-14", "close": 276.09, "volume": 735882.0}, {"date": "2023-09-15", "close": 274.11, "volume": 1190344.0}, {"date": "2023-09-18", "close": 269.88, "volume": 597758.0}, {"date": "2023-09-19", "close": 270.37, "volume": 722972.0}, {"date": "2023-09-20", "close": 270.77, "volume": 528511.0}, {"date": "2023-09-21", "close": 263.15, "volume": 719265.0}, {"date": "2023-09-22", "close": 263.98, "volume": 726545.0}, {"date": "2023-09-25", "close": 263.73, "volume": 568612.0}, {"date": "2023-09-26", "close": 263.92, "volume": 814455.0}, {"date": "2023-09-27", "close": 264.98, "volume": 1324658.0}, {"date": "2023-09-28", "close": 264.28, "volume": 806340.0}, {"date": "2023-09-29", "close": 263.52, "volume": 618993.0}, {"date": "2023-10-02", "close": 260.74, "volume": 607893.0}, {"date": "2023-10-03", "close": 255.71, "volume": 739391.0}, {"date": "2023-10-04", "close": 259.05, "volume": 802724.0}, {"date": "2023-10-05", "close": 258.88, "volume": 729858.0}, {"date": "2023-10-06", "close": 263.97, "volume": 735834.0}, {"date": "2023-10-09", "close": 270.43, "volume": 617598.0}, {"date": "2023-10-10", "close": 271.49, "volume": 729450.0}, {"date": "2023-10-11", "close": 275.78, "volume": 653353.0}, {"date": "2023-10-12", "close": 272.96, "volume": 537367.0}, {"date": "2023-10-13", "close": 272.12, "volume": 601171.0}, {"date": "2023-10-16", "close": 275.73, "volume": 712661.0}, {"date": "2023-10-17", "close": 273.02, "volume": 733850.0}, {"date": "2023-10-18", "close": 266.63, "volume": 530363.0}, {"date": "2023-10-19", "close": 258.5, "volume": 739785.0}, {"date": "2023-10-20", "close": 251.19, "volume": 1000295.0}, {"date": "2023-10-23", "close": 247.93, "volume": 866730.0}, {"date": "2023-10-24", "close": 242.65, "volume": 1304573.0}, {"date": "2023-10-25", "close": 237.99, "volume": 1083674.0}, {"date": "2023-10-26", "close": 238.78, "volume": 1310320.0}, {"date": "2023-10-27", "close": 238.57, "volume": 964484.0}, {"date": "2023-10-30", "close": 238.82, "volume": 1355633.0}, {"date": "2023-10-31", "close": 238.71, "volume": 1485253.0}, {"date": "2023-11-01", "close": 242.59, "volume": 1243987.0}, {"date": "2023-11-02", "close": 248.26, "volume": 994001.0}, {"date": "2023-11-03", "close": 253.26, "volume": 1182793.0}, {"date": "2023-11-06", "close": 248.12, "volume": 827685.0}, {"date": "2023-11-07", "close": 247.98, "volume": 1183918.0}, {"date": "2023-11-08", "close": 250.69, "volume": 1851438.0}, {"date": "2023-11-09", "close": 246.61, "volume": 1205451.0}, {"date": "2023-11-10", "close": 244.78, "volume": 1430469.0}, {"date": "2023-11-13", "close": 246.33, "volume": 1143081.0}, {"date": "2023-11-14", "close": 260.0, "volume": 1627824.0}, {"date": "2023-11-15", "close": 260.59, "volume": 1004021.0}, {"date": "2023-11-16", "close": 259.51, "volume": 1071590.0}, {"date": "2023-11-17", "close": 257.7, "volume": 868003.0}, {"date": "2023-11-20", "close": 258.08, "volume": 876702.0}, {"date": "2023-11-21", "close": 257.21, "volume": 535323.0}, {"date": "2023-11-22", "close": 254.72, "volume": 587854.0}, {"date": "2023-11-24", "close": 255.03, "volume": 297762.0}, {"date": "2023-11-27", "close": 256.62, "volume": 817203.0}, {"date": "2023-11-28", "close": 256.66, "volume": 985044.0}, {"date": "2023-11-29", "close": 257.9, "volume": 1091404.0}, {"date": "2023-11-30", "close": 258.76, "volume": 1748483.0}, {"date": "2023-12-01", "close": 266.0, "volume": 1301844.0}, {"date": "2023-12-04", "close": 269.3, "volume": 1207464.0}, {"date": "2023-12-05", "close": 268.83, "volume": 883549.0}, {"date": "2023-12-06", "close": 269.66, "volume": 1385182.0}, {"date": "2023-12-07", "close": 273.09, "volume": 995086.0}, {"date": "2023-12-08", "close": 273.81, "volume": 748966.0}, {"date": "2023-12-11", "close": 276.83, "volume": 817072.0}, {"date": "2023-12-12", "close": 273.0, "volume": 929644.0}, {"date": "2023-12-13", "close": 282.55, "volume": 1515780.0}, {"date": "2023-12-14", "close": 291.1, "volume": 1716756.0}, {"date": "2023-12-15", "close": 290.06, "volume": 2184874.0}, {"date": "2023-12-18", "close": 289.0, "volume": 679378.0}, {"date": "2023-12-19", "close": 294.86, "volume": 770396.0}, {"date": "2023-12-20", "close": 292.99, "volume": 762239.0}, {"date": "2023-12-21", "close": 297.14, "volume": 580494.0}, {"date": "2023-12-22", "close": 297.93, "volume": 415531.0}, {"date": "2023-12-26", "close": 301.88, "volume": 380473.0}, {"date": "2023-12-27", "close": 305.28, "volume": 526288.0}, {"date": "2023-12-28", "close": 307.8, "volume": 532485.0}, {"date": "2023-12-29", "close": 305.0, "volume": 558167.0}, {"date": "2024-01-02", "close": 311.83, "volume": 823066.0}, {"date": "2024-01-03", "close": 303.01, "volume": 675506.0}, {"date": "2024-01-04", "close": 300.18, "volume": 745121.0}, {"date": "2024-01-05", "close": 298.61, "volume": 615304.0}, {"date": "2024-01-08", "close": 300.12, "volume": 857917.0}, {"date": "2024-01-09", "close": 296.9, "volume": 623231.0}, {"date": "2024-01-10", "close": 295.22, "volume": 1104566.0}, {"date": "2024-01-11", "close": 290.35, "volume": 1108480.0}, {"date": "2024-01-12", "close": 295.03, "volume": 791375.0}, {"date": "2024-01-16", "close": 294.85, "volume": 692510.0}, {"date": "2024-01-17", "close": 294.5, "volume": 951471.0}, {"date": "2024-01-18", "close": 290.97, "volume": 939254.0}, {"date": "2024-01-19", "close": 291.92, "volume": 651020.0}, {"date": "2024-01-22", "close": 293.65, "volume": 627731.0}, {"date": "2024-01-23", "close": 291.85, "volume": 594731.0}, {"date": "2024-01-24", "close": 288.71, "volume": 558965.0}, {"date": "2024-01-25", "close": 291.68, "volume": 634782.0}, {"date": "2024-01-26", "close": 289.88, "volume": 562335.0}, {"date": "2024-01-29", "close": 289.81, "volume": 629615.0}, {"date": "2024-01-30", "close": 284.76, "volume": 666478.0}, {"date": "2024-01-31", "close": 283.19, "volume": 759214.0}, {"date": "2024-02-01", "close": 286.46, "volume": 723624.0}, {"date": "2024-02-02", "close": 280.56, "volume": 730577.0}, {"date": "2024-02-05", "close": 274.16, "volume": 782614.0}, {"date": "2024-02-06", "close": 278.65, "volume": 649733.0}, {"date": "2024-02-07", "close": 281.21, "volume": 686653.0}, {"date": "2024-02-08", "close": 284.9, "volume": 495641.0}, {"date": "2024-02-09", "close": 284.07, "volume": 557100.0}, {"date": "2024-02-12", "close": 281.34, "volume": 515307.0}, {"date": "2024-02-13", "close": 276.64, "volume": 643309.0}, {"date": "2024-02-14", "close": 280.48, "volume": 707314.0}, {"date": "2024-02-15", "close": 286.26, "volume": 619791.0}, {"date": "2024-02-16", "close": 281.52, "volume": 852797.0}, {"date": "2024-02-20", "close": 284.12, "volume": 1201592.0}, {"date": "2024-02-21", "close": 288.62, "volume": 1357944.0}, {"date": "2024-02-22", "close": 285.39, "volume": 706379.0}, {"date": "2024-02-23", "close": 284.78, "volume": 498579.0}, {"date": "2024-02-26", "close": 278.62, "volume": 707290.0}, {"date": "2024-02-27", "close": 279.58, "volume": 627925.0}, {"date": "2024-02-28", "close": 280.29, "volume": 1137085.0}, {"date": "2024-02-29", "close": 283.87, "volume": 1184768.0}, {"date": "2024-03-01", "close": 283.24, "volume": 904463.0}, {"date": "2024-03-04", "close": 285.08, "volume": 795558.0}, {"date": "2024-03-05", "close": 279.51, "volume": 646254.0}, {"date": "2024-03-06", "close": 283.73, "volume": 759150.0}, {"date": "2024-03-07", "close": 286.08, "volume": 746053.0}, {"date": "2024-03-08", "close": 293.13, "volume": 1151632.0}, {"date": "2024-03-11", "close": 291.68, "volume": 689664.0}, {"date": "2024-03-12", "close": 290.56, "volume": 550006.0}, {"date": "2024-03-13", "close": 288.85, "volume": 836489.0}, {"date": "2024-03-14", "close": 280.64, "volume": 833875.0}, {"date": "2024-03-15", "close": 277.04, "volume": 1651891.0}, {"date": "2024-03-18", "close": 277.58, "volume": 676319.0}, {"date": "2024-03-19", "close": 277.31, "volume": 859520.0}, {"date": "2024-03-20", "close": 282.03, "volume": 500116.0}, {"date": "2024-03-21", "close": 281.86, "volume": 629832.0}, {"date": "2024-03-22", "close": 279.37, "volume": 550156.0}, {"date": "2024-03-25", "close": 275.78, "volume": 378932.0}, {"date": "2024-03-26", "close": 275.29, "volume": 496965.0}, {"date": "2024-03-27", "close": 288.1, "volume": 687022.0}, {"date": "2024-03-28", "close": 290.06, "volume": 841389.0}, {"date": "2024-04-01", "close": 286.5, "volume": 473343.0}, {"date": "2024-04-02", "close": 283.38, "volume": 590839.0}, {"date": "2024-04-03", "close": 280.32, "volume": 642820.0}, {"date": "2024-04-04", "close": 280.64, "volume": 499691.0}, {"date": "2024-04-05", "close": 282.57, "volume": 437131.0}, {"date": "2024-04-08", "close": 287.62, "volume": 468752.0}, {"date": "2024-04-09", "close": 293.34, "volume": 607408.0}, {"date": "2024-04-10", "close": 275.85, "volume": 834317.0}, {"date": "2024-04-11", "close": 275.18, "volume": 498501.0}, {"date": "2024-04-12", "close": 272.14, "volume": 516298.0}, {"date": "2024-04-15", "close": 265.76, "volume": 809532.0}, {"date": "2024-04-16", "close": 262.22, "volume": 775587.0}, {"date": "2024-04-17", "close": 261.81, "volume": 420782.0}, {"date": "2024-04-18", "close": 260.28, "volume": 748977.0}, {"date": "2024-04-19", "close": 260.38, "volume": 737577.0}, {"date": "2024-04-22", "close": 261.44, "volume": 769858.0}, {"date": "2024-04-23", "close": 262.22, "volume": 512857.0}, {"date": "2024-04-24", "close": 262.17, "volume": 699043.0}, {"date": "2024-04-25", "close": 258.68, "volume": 598435.0}, {"date": "2024-04-26", "close": 257.73, "volume": 577684.0}, {"date": "2024-04-29", "close": 262.93, "volume": 846379.0}, {"date": "2024-04-30", "close": 259.45, "volume": 934607.0}, {"date": "2024-05-01", "close": 260.15, "volume": 1219926.0}, {"date": "2024-05-02", "close": 263.93, "volume": 927450.0}, {"date": "2024-05-03", "close": 265.76, "volume": 662239.0}, {"date": "2024-05-06", "close": 269.19, "volume": 592433.0}, {"date": "2024-05-07", "close": 273.2, "volume": 520298.0}, {"date": "2024-05-08", "close": 269.02, "volume": 466452.0}, {"date": "2024-05-09", "close": 275.39, "volume": 443561.0}, {"date": "2024-05-10", "close": 275.94, "volume": 383268.0}, {"date": "2024-05-13", "close": 276.91, "volume": 318217.0}, {"date": "2024-05-14", "close": 279.83, "volume": 622167.0}, {"date": "2024-05-15", "close": 286.65, "volume": 773095.0}, {"date": "2024-05-16", "close": 287.02, "volume": 721215.0}, {"date": "2024-05-17", "close": 288.67, "volume": 764099.0}, {"date": "2024-05-20", "close": 285.9, "volume": 537958.0}, {"date": "2024-05-21", "close": 283.03, "volume": 434802.0}, {"date": "2024-05-22", "close": 283.01, "volume": 347697.0}, {"date": "2024-05-23", "close": 274.36, "volume": 756295.0}, {"date": "2024-05-24", "close": 272.39, "volume": 665196.0}, {"date": "2024-05-28", "close": 270.49, "volume": 589450.0}, {"date": "2024-05-29", "close": 263.8, "volume": 865987.0}, {"date": "2024-05-30", "close": 268.24, "volume": 782201.0}, {"date": "2024-05-31", "close": 273.83, "volume": 1232062.0}, {"date": "2024-06-03", "close": 274.39, "volume": 472136.0}, {"date": "2024-06-04", "close": 278.97, "volume": 608769.0}, {"date": "2024-06-05", "close": 277.14, "volume": 561811.0}, {"date": "2024-06-06", "close": 276.14, "volume": 617432.0}, {"date": "2024-06-07", "close": 273.82, "volume": 890202.0}, {"date": "2024-06-10", "close": 274.02, "volume": 1006504.0}, {"date": "2024-06-11", "close": 274.64, "volume": 782820.0}, {"date": "2024-06-12", "close": 275.74, "volume": 723398.0}, {"date": "2024-06-13", "close": 282.6, "volume": 747626.0}, {"date": "2024-06-14", "close": 283.25, "volume": 617232.0}, {"date": "2024-06-17", "close": 283.8, "volume": 753658.0}, {"date": "2024-06-18", "close": 291.45, "volume": 899063.0}, {"date": "2024-06-20", "close": 291.97, "volume": 799272.0}, {"date": "2024-06-21", "close": 291.05, "volume": 1488557.0}, {"date": "2024-06-24", "close": 292.31, "volume": 625347.0}, {"date": "2024-06-25", "close": 289.57, "volume": 714303.0}, {"date": "2024-06-26", "close": 288.12, "volume": 383236.0}, {"date": "2024-06-27", "close": 286.55, "volume": 905600.0}, {"date": "2024-06-28", "close": 287.65, "volume": 1790167.0}, {"date": "2024-07-01", "close": 283.13, "volume": 618246.0}, {"date": "2024-07-02", "close": 285.39, "volume": 626446.0}, {"date": "2024-07-03", "close": 287.34, "volume": 360209.0}, {"date": "2024-07-05", "close": 289.67, "volume": 514949.0}, {"date": "2024-07-08", "close": 290.44, "volume": 466654.0}, {"date": "2024-07-09", "close": 288.99, "volume": 420011.0}, {"date": "2024-07-10", "close": 287.4, "volume": 569636.0}, {"date": "2024-07-11", "close": 296.63, "volume": 676485.0}, {"date": "2024-07-12", "close": 302.63, "volume": 679339.0}, {"date": "2024-07-15", "close": 302.04, "volume": 478354.0}, {"date": "2024-07-16", "close": 305.65, "volume": 700963.0}, {"date": "2024-07-17", "close": 309.98, "volume": 703297.0}, {"date": "2024-07-18", "close": 303.62, "volume": 815548.0}, {"date": "2024-07-19", "close": 301.65, "volume": 494421.0}, {"date": "2024-07-22", "close": 304.42, "volume": 557637.0}, {"date": "2024-07-23", "close": 301.97, "volume": 969369.0}, {"date": "2024-07-24", "close": 295.55, "volume": 704427.0}, {"date": "2024-07-25", "close": 294.92, "volume": 544948.0}, {"date": "2024-07-26", "close": 300.74, "volume": 368091.0}, {"date": "2024-07-29", "close": 302.8, "volume": 457198.0}, {"date": "2024-07-30", "close": 304.37, "volume": 537689.0}, {"date": "2024-07-31", "close": 295.92, "volume": 1623004.0}, {"date": "2024-08-01", "close": 300.08, "volume": 763784.0}, {"date": "2024-08-02", "close": 311.9, "volume": 1217011.0}, {"date": "2024-08-05", "close": 303.66, "volume": 1395916.0}, {"date": "2024-08-06", "close": 312.64, "volume": 1029996.0}, {"date": "2024-08-07", "close": 310.15, "volume": 906277.0}, {"date": "2024-08-08", "close": 313.17, "volume": 561452.0}, {"date": "2024-08-09", "close": 317.04, "volume": 558213.0}, {"date": "2024-08-12", "close": 314.34, "volume": 575923.0}, {"date": "2024-08-13", "close": 316.45, "volume": 469138.0}, {"date": "2024-08-14", "close": 320.88, "volume": 607821.0}, {"date": "2024-08-15", "close": 317.23, "volume": 676947.0}, {"date": "2024-08-16", "close": 319.41, "volume": 554949.0}, {"date": "2024-08-19", "close": 323.08, "volume": 484997.0}, {"date": "2024-08-20", "close": 325.55, "volume": 544467.0}, {"date": "2024-08-21", "close": 327.79, "volume": 572317.0}, {"date": "2024-08-22", "close": 333.24, "volume": 845867.0}, {"date": "2024-08-23", "close": 340.94, "volume": 548286.0}, {"date": "2024-08-26", "close": 339.66, "volume": 420934.0}, {"date": "2024-08-27", "close": 342.59, "volume": 575999.0}, {"date": "2024-08-28", "close": 340.77, "volume": 540682.0}, {"date": "2024-08-29", "close": 341.72, "volume": 730319.0}, {"date": "2024-08-30", "close": 343.72, "volume": 942084.0}, {"date": "2024-09-03", "close": 341.68, "volume": 646308.0}, {"date": "2024-09-04", "close": 343.95, "volume": 805786.0}, {"date": "2024-09-05", "close": 341.17, "volume": 723996.0}, {"date": "2024-09-06", "close": 345.63, "volume": 860113.0}, {"date": "2024-09-09", "close": 351.5, "volume": 700738.0}, {"date": "2024-09-10", "close": 359.14, "volume": 845039.0}, {"date": "2024-09-11", "close": 359.4, "volume": 597522.0}, {"date": "2024-09-12", "close": 359.12, "volume": 633931.0}, {"date": "2024-09-13", "close": 359.16, "volume": 548863.0}, {"date": "2024-09-16", "close": 362.99, "volume": 596480.0}, {"date": "2024-09-17", "close": 357.57, "volume": 594057.0}, {"date": "2024-09-18", "close": 360.72, "volume": 552705.0}, {"date": "2024-09-19", "close": 358.62, "volume": 582461.0}, {"date": "2024-09-20", "close": 361.72, "volume": 2196302.0}, {"date": "2024-09-23", "close": 365.01, "volume": 595096.0}, {"date": "2024-09-24", "close": 361.99, "volume": 479405.0}, {"date": "2024-09-25", "close": 359.58, "volume": 651973.0}, {"date": "2024-09-26", "close": 356.5, "volume": 724937.0}, {"date": "2024-09-27", "close": 356.64, "volume": 790705.0}, {"date": "2024-09-30", "close": 363.87, "volume": 943456.0}, {"date": "2024-10-01", "close": 360.06, "volume": 995655.0}, {"date": "2024-10-02", "close": 355.3, "volume": 903247.0}, {"date": "2024-10-03", "close": 353.0, "volume": 628989.0}, {"date": "2024-10-04", "close": 345.4, "volume": 823083.0}, {"date": "2024-10-07", "close": 346.71, "volume": 574970.0}, {"date": "2024-10-08", "close": 347.94, "volume": 539450.0}, {"date": "2024-10-09", "close": 347.96, "volume": 415242.0}, {"date": "2024-10-10", "close": 342.07, "volume": 641349.0}, {"date": "2024-10-11", "close": 342.83, "volume": 445123.0}, {"date": "2024-10-14", "close": 343.72, "volume": 440119.0}, {"date": "2024-10-15", "close": 344.99, "volume": 617465.0}, {"date": "2024-10-16", "close": 347.64, "volume": 443977.0}, {"date": "2024-10-17", "close": 345.4, "volume": 641982.0}, {"date": "2024-10-18", "close": 345.62, "volume": 368942.0}, {"date": "2024-10-21", "close": 331.85, "volume": 818111.0}, {"date": "2024-10-22", "close": 334.92, "volume": 543349.0}, {"date": "2024-10-23", "close": 339.77, "volume": 711265.0}, {"date": "2024-10-24", "close": 338.41, "volume": 321489.0}, {"date": "2024-10-25", "close": 336.34, "volume": 554724.0}, {"date": "2024-10-28", "close": 336.61, "volume": 465451.0}, {"date": "2024-10-29", "close": 331.26, "volume": 679199.0}, {"date": "2024-10-30", "close": 335.83, "volume": 1167835.0}, {"date": "2024-10-31", "close": 329.06, "volume": 1371320.0}, {"date": "2024-11-01", "close": 323.66, "volume": 1058437.0}, {"date": "2024-11-04", "close": 332.56, "volume": 840325.0}, {"date": "2024-11-05", "close": 340.6, "volume": 629482.0}, {"date": "2024-11-06", "close": 325.31, "volume": 1542723.0}, {"date": "2024-11-07", "close": 333.13, "volume": 1040704.0}, {"date": "2024-11-08", "close": 339.42, "volume": 611198.0}, {"date": "2024-11-11", "close": 336.9, "volume": 750721.0}, {"date": "2024-11-12", "close": 330.24, "volume": 917179.0}, {"date": "2024-11-13", "close": 334.94, "volume": 760248.0}, {"date": "2024-11-14", "close": 331.79, "volume": 681413.0}, {"date": "2024-11-15", "close": 335.01, "volume": 599460.0}, {"date": "2024-11-18", "close": 337.29, "volume": 533071.0}, {"date": "2024-11-19", "close": 334.45, "volume": 666666.0}, {"date": "2024-11-20", "close": 332.86, "volume": 531218.0}, {"date": "2024-11-21", "close": 335.85, "volume": 481453.0}, {"date": "2024-11-22", "close": 337.58, "volume": 508842.0}, {"date": "2024-11-25", "close": 347.83, "volume": 1359573.0}, {"date": "2024-11-26", "close": 350.04, "volume": 650865.0}, {"date": "2024-11-27", "close": 351.36, "volume": 499452.0}, {"date": "2024-11-29", "close": 348.05, "volume": 690998.0}, {"date": "2024-12-02", "close": 344.07, "volume": 709947.0}, {"date": "2024-12-03", "close": 336.09, "volume": 483756.0}, {"date": "2024-12-04", "close": 334.61, "volume": 468970.0}, {"date": "2024-12-05", "close": 332.67, "volume": 568689.0}, {"date": "2024-12-06", "close": 334.0, "volume": 1013532.0}, {"date": "2024-12-09", "close": 335.57, "volume": 570631.0}, {"date": "2024-12-10", "close": 327.99, "volume": 852998.0}, {"date": "2024-12-11", "close": 323.34, "volume": 923361.0}, {"date": "2024-12-12", "close": 320.79, "volume": 650167.0}, {"date": "2024-12-13", "close": 317.62, "volume": 566822.0}, {"date": "2024-12-16", "close": 315.2, "volume": 753895.0}, {"date": "2024-12-17", "close": 313.36, "volume": 1234656.0}, {"date": "2024-12-18", "close": 299.88, "volume": 867000.0}, {"date": "2024-12-19", "close": 289.33, "volume": 1045004.0}, {"date": "2024-12-20", "close": 297.5, "volume": 2224870.0}, {"date": "2024-12-23", "close": 298.82, "volume": 751899.0}, {"date": "2024-12-24", "close": 300.8, "volume": 296323.0}, {"date": "2024-12-26", "close": 301.32, "volume": 377714.0}, {"date": "2024-12-27", "close": 298.1, "volume": 388305.0}, {"date": "2024-12-30", "close": 295.81, "volume": 549680.0}, {"date": "2024-12-31", "close": 299.44, "volume": 813136.0}, {"date": "2025-01-02", "close": 296.58, "volume": 707292.0}, {"date": "2025-01-03", "close": 300.45, "volume": 489441.0}, {"date": "2025-01-06", "close": 295.83, "volume": 597678.0}, {"date": "2025-01-07", "close": 298.2, "volume": 789533.0}, {"date": "2025-01-08", "close": 295.46, "volume": 584877.0}, {"date": "2025-01-10", "close": 288.99, "volume": 883144.0}, {"date": "2025-01-13", "close": 290.24, "volume": 709478.0}, {"date": "2025-01-14", "close": 289.98, "volume": 958592.0}, {"date": "2025-01-15", "close": 290.49, "volume": 782692.0}, {"date": "2025-01-16", "close": 297.7, "volume": 388617.0}, {"date": "2025-01-17", "close": 296.07, "volume": 587338.0}, {"date": "2025-01-21", "close": 297.04, "volume": 653869.0}, {"date": "2025-01-22", "close": 290.75, "volume": 596093.0}, {"date": "2025-01-23", "close": 291.59, "volume": 905125.0}, {"date": "2025-01-24", "close": 292.19, "volume": 637550.0}, {"date": "2025-01-27", "close": 297.32, "volume": 1305821.0}, {"date": "2025-01-28", "close": 297.48, "volume": 726127.0}, {"date": "2025-01-29", "close": 294.26, "volume": 643341.0}, {"date": "2025-01-30", "close": 298.05, "volume": 806421.0}, {"date": "2025-01-31", "close": 298.48, "volume": 734454.0}, {"date": "2025-02-03", "close": 295.91, "volume": 838204.0}, {"date": "2025-02-04", "close": 296.74, "volume": 630687.0}, {"date": "2025-02-05", "close": 302.15, "volume": 556567.0}, {"date": "2025-02-06", "close": 302.88, "volume": 471374.0}, {"date": "2025-02-07", "close": 302.61, "volume": 420569.0}, {"date": "2025-02-10", "close": 303.62, "volume": 436005.0}, {"date": "2025-02-11", "close": 305.34, "volume": 333803.0}, {"date": "2025-02-12", "close": 300.11, "volume": 386764.0}, {"date": "2025-02-13", "close": 301.24, "volume": 363623.0}, {"date": "2025-02-14", "close": 297.4, "volume": 398818.0}, {"date": "2025-02-18", "close": 297.0, "volume": 556619.0}, {"date": "2025-02-19", "close": 297.43, "volume": 474706.0}, {"date": "2025-02-20", "close": 304.06, "volume": 433192.0}, {"date": "2025-02-21", "close": 304.19, "volume": 593161.0}, {"date": "2025-02-24", "close": 303.35, "volume": 1064535.0}, {"date": "2025-02-25", "close": 308.6, "volume": 1398469.0}, {"date": "2025-02-26", "close": 304.3, "volume": 933231.0}, {"date": "2025-02-27", "close": 305.7, "volume": 749221.0}, {"date": "2025-02-28", "close": 303.62, "volume": 1074735.0}, {"date": "2025-03-03", "close": 311.04, "volume": 789798.0}, {"date": "2025-03-04", "close": 306.05, "volume": 1317844.0}, {"date": "2025-03-05", "close": 311.3, "volume": 680271.0}, {"date": "2025-03-06", "close": 308.43, "volume": 868813.0}, {"date": "2025-03-07", "close": 313.98, "volume": 895185.0}, {"date": "2025-03-10", "close": 313.6, "volume": 1060473.0}, {"date": "2025-03-11", "close": 308.21, "volume": 1057684.0}, {"date": "2025-03-12", "close": 303.45, "volume": 834538.0}, {"date": "2025-03-13", "close": 292.89, "volume": 700261.0}, {"date": "2025-03-14", "close": 298.13, "volume": 744194.0}, {"date": "2025-03-17", "close": 300.41, "volume": 482569.0}, {"date": "2025-03-18", "close": 298.5, "volume": 510395.0}, {"date": "2025-03-19", "close": 295.62, "volume": 798684.0}, {"date": "2025-03-20", "close": 296.48, "volume": 692824.0}, {"date": "2025-03-21", "close": 291.14, "volume": 1421738.0}, {"date": "2025-03-24", "close": 294.93, "volume": 667550.0}, {"date": "2025-03-25", "close": 289.15, "volume": 610242.0}, {"date": "2025-03-26", "close": 291.54, "volume": 441934.0}, {"date": "2025-03-27", "close": 291.92, "volume": 550339.0}, {"date": "2025-03-28", "close": 294.37, "volume": 524583.0}, {"date": "2025-03-31", "close": 299.29, "volume": 1015043.0}, {"date": "2025-04-01", "close": 298.86, "volume": 838679.0}, {"date": "2025-04-02", "close": 296.93, "volume": 596886.0}, {"date": "2025-04-03", "close": 294.74, "volume": 1151335.0}, {"date": "2025-04-04", "close": 284.53, "volume": 1407121.0}, {"date": "2025-04-07", "close": 275.69, "volume": 1409440.0}, {"date": "2025-04-08", "close": 266.31, "volume": 1338713.0}, {"date": "2025-04-09", "close": 282.29, "volume": 1789592.0}, {"date": "2025-04-10", "close": 278.07, "volume": 1227701.0}, {"date": "2025-04-11", "close": 280.34, "volume": 1035591.0}, {"date": "2025-04-14", "close": 288.73, "volume": 1044270.0}, {"date": "2025-04-15", "close": 288.91, "volume": 691524.0}, {"date": "2025-04-16", "close": 289.03, "volume": 697951.0}, {"date": "2025-04-17", "close": 296.01, "volume": 741373.0}, {"date": "2025-04-21", "close": 287.56, "volume": 664242.0}, {"date": "2025-04-22", "close": 296.67, "volume": 843183.0}, {"date": "2025-04-23", "close": 295.23, "volume": 709649.0}, {"date": "2025-04-24", "close": 293.79, "volume": 689676.0}, {"date": "2025-04-25", "close": 290.91, "volume": 909824.0}, {"date": "2025-04-28", "close": 292.11, "volume": 844150.0}, {"date": "2025-04-29", "close": 292.99, "volume": 621324.0}, {"date": "2025-04-30", "close": 300.43, "volume": 1044259.0}, {"date": "2025-05-01", "close": 300.0, "volume": 905109.0}, {"date": "2025-05-02", "close": 300.15, "volume": 1290520.0}, {"date": "2025-05-05", "close": 300.34, "volume": 861399.0}, {"date": "2025-05-06", "close": 297.98, "volume": 647259.0}, {"date": "2025-05-07", "close": 299.9, "volume": 991063.0}, {"date": "2025-05-08", "close": 300.7, "volume": 734675.0}, {"date": "2025-05-09", "close": 304.07, "volume": 460127.0}, {"date": "2025-05-12", "close": 305.18, "volume": 822603.0}, {"date": "2025-05-13", "close": 302.13, "volume": 730781.0}, {"date": "2025-05-14", "close": 298.19, "volume": 641989.0}, {"date": "2025-05-15", "close": 304.98, "volume": 532652.0}, {"date": "2025-05-16", "close": 309.15, "volume": 706942.0}, {"date": "2025-05-19", "close": 309.46, "volume": 505967.0}, {"date": "2025-05-20", "close": 307.82, "volume": 479413.0}, {"date": "2025-05-21", "close": 295.86, "volume": 615657.0}, {"date": "2025-05-22", "close": 295.78, "volume": 592470.0}, {"date": "2025-05-23", "close": 296.7, "volume": 558746.0}, {"date": "2025-05-27", "close": 300.14, "volume": 874607.0}, {"date": "2025-05-28", "close": 302.16, "volume": 626316.0}, {"date": "2025-05-29", "close": 306.02, "volume": 570010.0}, {"date": "2025-05-30", "close": 308.41, "volume": 1601171.0}, {"date": "2025-06-02", "close": 309.77, "volume": 553514.0}, {"date": "2025-06-03", "close": 303.31, "volume": 918305.0}, {"date": "2025-06-04", "close": 303.29, "volume": 811037.0}, {"date": "2025-06-05", "close": 300.46, "volume": 801183.0}, {"date": "2025-06-06", "close": 302.91, "volume": 747468.0}, {"date": "2025-06-09", "close": 302.58, "volume": 569326.0}, {"date": "2025-06-10", "close": 304.02, "volume": 590188.0}, {"date": "2025-06-11", "close": 300.16, "volume": 644568.0}, {"date": "2025-06-12", "close": 296.65, "volume": 947518.0}, {"date": "2025-06-13", "close": 294.95, "volume": 708583.0}, {"date": "2025-06-16", "close": 294.56, "volume": 853283.0}, {"date": "2025-06-17", "close": 293.66, "volume": 585872.0}, {"date": "2025-06-18", "close": 290.81, "volume": 766963.0}, {"date": "2025-06-20", "close": 290.08, "volume": 1420066.0}, {"date": "2025-06-23", "close": 294.76, "volume": 636128.0}, {"date": "2025-06-24", "close": 295.6, "volume": 711651.0}, {"date": "2025-06-25", "close": 289.44, "volume": 841002.0}, {"date": "2025-06-26", "close": 288.57, "volume": 1198618.0}, {"date": "2025-06-27", "close": 289.88, "volume": 1194242.0}, {"date": "2025-06-30", "close": 293.42, "volume": 1255364.0}, {"date": "2025-07-01", "close": 298.09, "volume": 771819.0}, {"date": "2025-07-02", "close": 297.1, "volume": 729666.0}, {"date": "2025-07-03", "close": 296.32, "volume": 742606.0}, {"date": "2025-07-07", "close": 291.95, "volume": 849728.0}, {"date": "2025-07-08", "close": 290.82, "volume": 1110110.0}, {"date": "2025-07-09", "close": 288.99, "volume": 897138.0}, {"date": "2025-07-10", "close": 288.84, "volume": 920344.0}, {"date": "2025-07-11", "close": 289.13, "volume": 1425656.0}, {"date": "2025-07-14", "close": 288.63, "volume": 912624.0}, {"date": "2025-07-15", "close": 283.91, "volume": 871671.0}, {"date": "2025-07-16", "close": 285.55, "volume": 982770.0}, {"date": "2025-07-17", "close": 283.54, "volume": 1028008.0}, {"date": "2025-07-18", "close": 284.06, "volume": 1007787.0}, {"date": "2025-07-21", "close": 284.58, "volume": 882130.0}, {"date": "2025-07-22", "close": 291.04, "volume": 836334.0}, {"date": "2025-07-23", "close": 289.62, "volume": 726289.0}, {"date": "2025-07-24", "close": 287.31, "volume": 590562.0}, {"date": "2025-07-25", "close": 287.76, "volume": 674432.0}, {"date": "2025-07-28", "close": 285.99, "volume": 905696.0}, {"date": "2025-07-29", "close": 292.57, "volume": 854230.0}, {"date": "2025-07-30", "close": 288.65, "volume": 884646.0}, {"date": "2025-07-31", "close": 271.94, "volume": 1848826.0}, {"date": "2025-08-01", "close": 278.89, "volume": 1539821.0}, {"date": "2025-08-04", "close": 280.58, "volume": 1019619.0}, {"date": "2025-08-05", "close": 281.82, "volume": 919406.0}, {"date": "2025-08-06", "close": 281.42, "volume": 639402.0}, {"date": "2025-08-07", "close": 283.89, "volume": 737937.0}, {"date": "2025-08-08", "close": 281.74, "volume": 435012.0}, {"date": "2025-08-11", "close": 279.75, "volume": 899095.0}, {"date": "2025-08-12", "close": 280.48, "volume": 744355.0}, {"date": "2025-08-13", "close": 283.18, "volume": 869139.0}, {"date": "2025-08-14", "close": 280.89, "volume": 558795.0}, {"date": "2025-08-15", "close": 282.94, "volume": 577320.0}, {"date": "2025-08-18", "close": 280.56, "volume": 416498.0}, {"date": "2025-08-19", "close": 287.35, "volume": 572080.0}, {"date": "2025-08-20", "close": 286.94, "volume": 685335.0}, {"date": "2025-08-21", "close": 286.76, "volume": 495343.0}, {"date": "2025-08-22", "close": 293.71, "volume": 460135.0}, {"date": "2025-08-25", "close": 289.84, "volume": 371252.0}, {"date": "2025-08-26", "close": 288.88, "volume": 760165.0}, {"date": "2025-08-27", "close": 291.19, "volume": 620519.0}, {"date": "2025-08-28", "close": 291.67, "volume": 670522.0}, {"date": "2025-08-29", "close": 294.59, "volume": 519367.0}, {"date": "2025-09-02", "close": 288.18, "volume": 934607.0}, {"date": "2025-09-03", "close": 291.76, "volume": 569088.0}, {"date": "2025-09-04", "close": 292.22, "volume": 693048.0}, {"date": "2025-09-05", "close": 297.8, "volume": 595048.0}, {"date": "2025-09-08", "close": 294.72, "volume": 817390.0}, {"date": "2025-09-09", "close": 290.1, "volume": 882093.0}, {"date": "2025-09-10", "close": 288.69, "volume": 807777.0}, {"date": "2025-09-11", "close": 294.92, "volume": 576239.0}, {"date": "2025-09-12", "close": 292.32, "volume": 690874.0}, {"date": "2025-09-15", "close": 286.56, "volume": 692347.0}, {"date": "2025-09-16", "close": 284.81, "volume": 877171.0}, {"date": "2025-09-17", "close": 284.13, "volume": 1083117.0}, {"date": "2025-09-18", "close": 283.79, "volume": 1073921.0}, {"date": "2025-09-19", "close": 279.0, "volume": 2156007.0}, {"date": "2025-09-22", "close": 279.67, "volume": 1309647.0}, {"date": "2025-09-23", "close": 282.3, "volume": 1338803.0}, {"date": "2025-09-24", "close": 280.71, "volume": 666969.0}, {"date": "2025-09-25", "close": 280.26, "volume": 597879.0}, {"date": "2025-09-26", "close": 286.29, "volume": 834807.0}, {"date": "2025-09-29", "close": 288.53, "volume": 768764.0}, {"date": "2025-09-30", "close": 288.85, "volume": 805888.0}, {"date": "2025-10-01", "close": 290.68, "volume": 652690.0}, {"date": "2025-10-02", "close": 289.16, "volume": 561699.0}, {"date": "2025-10-03", "close": 293.54, "volume": 547414.0}, {"date": "2025-10-06", "close": 290.81, "volume": 586876.0}, {"date": "2025-10-07", "close": 293.53, "volume": 564527.0}, {"date": "2025-10-08", "close": 293.14, "volume": 634562.0}, {"date": "2025-10-09", "close": 294.01, "volume": 791638.0}, {"date": "2025-10-10", "close": 294.42, "volume": 814618.0}, {"date": "2025-10-13", "close": 299.63, "volume": 931280.0}, {"date": "2025-10-14", "close": 302.15, "volume": 1124371.0}, {"date": "2025-10-15", "close": 301.0, "volume": 968765.0}, {"date": "2025-10-16", "close": 306.73, "volume": 1620570.0}, {"date": "2025-10-17", "close": 307.61, "volume": 1998372.0}, {"date": "2025-10-20", "close": 311.8, "volume": 715776.0}, {"date": "2025-10-21", "close": 308.27, "volume": 973904.0}, {"date": "2025-10-22", "close": 310.88, "volume": 733082.0}, {"date": "2025-10-23", "close": 306.28, "volume": 775643.0}, {"date": "2025-10-24", "close": 302.24, "volume": 842972.0}, {"date": "2025-10-27", "close": 300.34, "volume": 803447.0}, {"date": "2025-10-28", "close": 298.04, "volume": 977464.0}, {"date": "2025-10-29", "close": 289.18, "volume": 1720283.0}, {"date": "2025-10-30", "close": 280.86, "volume": 1652729.0}, {"date": "2025-10-31", "close": 278.56, "volume": 1350413.0}, {"date": "2025-11-03", "close": 277.62, "volume": 1206767.0}, {"date": "2025-11-04", "close": 276.02, "volume": 965345.0}, {"date": "2025-11-05", "close": 278.92, "volume": 864126.0}, {"date": "2025-11-06", "close": 273.96, "volume": 955672.0}, {"date": "2025-11-07", "close": 278.05, "volume": 665108.0}, {"date": "2025-11-10", "close": 272.78, "volume": 868795.0}, {"date": "2025-11-11", "close": 277.86, "volume": 649506.0}, {"date": "2025-11-12", "close": 275.15, "volume": 706406.0}, {"date": "2025-11-13", "close": 274.28, "volume": 839747.0}, {"date": "2025-11-14", "close": 274.26, "volume": 577755.0}, {"date": "2025-11-17", "close": 270.27, "volume": 581806.0}, {"date": "2025-11-18", "close": 271.5, "volume": 873529.0}, {"date": "2025-11-19", "close": 266.16, "volume": 1323551.0}, {"date": "2025-11-20", "close": 265.45, "volume": 1125661.0}, {"date": "2025-11-21", "close": 269.51, "volume": 1473284.0}, {"date": "2025-11-24", "close": 269.17, "volume": 1879139.0}, {"date": "2025-11-25", "close": 272.33, "volume": 877465.0}, {"date": "2025-11-26", "close": 274.21, "volume": 922785.0}, {"date": "2025-11-28", "close": 274.54, "volume": 382094.0}, {"date": "2025-12-01", "close": 271.15, "volume": 1105036.0}, {"date": "2025-12-02", "close": 273.16, "volume": 792231.0}, {"date": "2025-12-03", "close": 278.25, "volume": 1195902.0}, {"date": "2025-12-04", "close": 276.63, "volume": 851983.0}, {"date": "2025-12-05", "close": 272.06, "volume": 783669.0}, {"date": "2025-12-08", "close": 269.55, "volume": 1036930.0}, {"date": "2025-12-09", "close": 264.71, "volume": 1240736.0}, {"date": "2025-12-10", "close": 267.62, "volume": 1177271.0}, {"date": "2025-12-11", "close": 273.71, "volume": 1246199.0}, {"date": "2025-12-12", "close": 274.97, "volume": 1175068.0}, {"date": "2025-12-15", "close": 272.38, "volume": 1869020.0}, {"date": "2025-12-16", "close": 267.48, "volume": 1698824.0}, {"date": "2025-12-17", "close": 267.17, "volume": 1722936.0}, {"date": "2025-12-18", "close": 261.37, "volume": 1775218.0}, {"date": "2025-12-19", "close": 259.15, "volume": 3779567.0}, {"date": "2025-12-22", "close": 261.41, "volume": 1006993.0}, {"date": "2025-12-23", "close": 259.43, "volume": 930256.0}, {"date": "2025-12-24", "close": 262.08, "volume": 353296.0}, {"date": "2025-12-26", "close": 260.66, "volume": 618644.0}, {"date": "2025-12-29", "close": 259.32, "volume": 986705.0}, {"date": "2025-12-30", "close": 261.13, "volume": 923501.0}, {"date": "2025-12-31", "close": 259.5, "volume": 815418.0}, {"date": "2026-01-02", "close": 258.44, "volume": 946227.0}, {"date": "2026-01-05", "close": 260.9, "volume": 1299280.0}, {"date": "2026-01-06", "close": 270.32, "volume": 1418905.0}, {"date": "2026-01-07", "close": 265.68, "volume": 1125423.0}, {"date": "2026-01-08", "close": 271.12, "volume": 897422.0}, {"date": "2026-01-09", "close": 278.15, "volume": 1148954.0}, {"date": "2026-01-12", "close": 279.2, "volume": 1419892.0}, {"date": "2026-01-13", "close": 279.83, "volume": 994120.0}, {"date": "2026-01-14", "close": 287.77, "volume": 939268.0}, {"date": "2026-01-15", "close": 293.03, "volume": 1192623.0}, {"date": "2026-01-16", "close": 293.89, "volume": 2670909.0}, {"date": "2026-01-20", "close": 285.18, "volume": 1767642.0}, {"date": "2026-01-21", "close": 288.7, "volume": 1789602.0}, {"date": "2026-01-22", "close": 286.58, "volume": 988722.0}, {"date": "2026-01-23", "close": 282.63, "volume": 824085.0}, {"date": "2026-01-26", "close": 278.75, "volume": 834980.0}, {"date": "2026-01-27", "close": 277.7, "volume": 658522.0}, {"date": "2026-01-28", "close": 273.86, "volume": 828561.0}, {"date": "2026-01-29", "close": 277.45, "volume": 1053217.0}, {"date": "2026-01-30", "close": 276.19, "volume": 1527009.0}, {"date": "2026-02-02", "close": 271.81, "volume": 880110.0}, {"date": "2026-02-03", "close": 279.54, "volume": 1301817.0}, {"date": "2026-02-04", "close": 288.5, "volume": 1089630.0}, {"date": "2026-02-05", "close": 282.82, "volume": 872468.0}, {"date": "2026-02-06", "close": 287.0, "volume": 661218.0}, {"date": "2026-02-09", "close": 288.89, "volume": 983580.0}, {"date": "2026-02-10", "close": 292.33, "volume": 1253996.0}, {"date": "2026-02-11", "close": 293.84, "volume": 1076682.0}, {"date": "2026-02-12", "close": 292.37, "volume": 2149348.0}, {"date": "2026-02-13", "close": 300.35, "volume": 1856502.0}, {"date": "2026-02-17", "close": 302.0, "volume": 1901535.0}, {"date": "2026-02-18", "close": 299.0, "volume": 1483161.0}, {"date": "2026-02-19", "close": 298.5, "volume": 1081239.0}, {"date": "2026-02-20", "close": 305.0, "volume": 1162628.0}, {"date": "2026-02-23", "close": 305.26, "volume": 1289291.0}, {"date": "2026-02-24", "close": 304.11, "volume": 865577.0}, {"date": "2026-02-25", "close": 299.35, "volume": 811446.0}, {"date": "2026-02-26", "close": 303.95, "volume": 1200671.0}, {"date": "2026-02-27", "close": 307.06, "volume": 1667001.0}, {"date": "2026-03-02", "close": 310.94, "volume": 1067761.0}, {"date": "2026-03-03", "close": 306.14, "volume": 977196.0}, {"date": "2026-03-04", "close": 310.76, "volume": 949906.0}, {"date": "2026-03-05", "close": 306.94, "volume": 881545.0}, {"date": "2026-03-06", "close": 308.13, "volume": 995551.0}, {"date": "2026-03-09", "close": 306.48, "volume": 1441393.0}, {"date": "2026-03-10", "close": 305.99, "volume": 983878.0}, {"date": "2026-03-11", "close": 299.91, "volume": 1269449.0}, {"date": "2026-03-12", "close": 297.74, "volume": 1062975.0}, {"date": "2026-03-13", "close": 297.72, "volume": 838125.0}, {"date": "2026-03-16", "close": 289.8, "volume": 4034542.0}, {"date": "2026-03-17", "close": 286.13, "volume": 2266003.0}, {"date": "2026-03-18", "close": 277.59, "volume": 1195195.0}, {"date": "2026-03-19", "close": 277.33, "volume": 971785.0}, {"date": "2026-03-20", "close": 265.78, "volume": 2036481.0}, {"date": "2026-03-23", "close": 271.32, "volume": 1421282.0}, {"date": "2026-03-24", "close": 267.94, "volume": 1229107.0}, {"date": "2026-03-25", "close": 267.63, "volume": 938950.0}, {"date": "2026-03-26", "close": 268.01, "volume": 1399607.0}, {"date": "2026-03-27", "close": 266.01, "volume": 1077888.0}, {"date": "2026-03-30", "close": 265.13, "volume": 1052685.0}, {"date": "2026-03-31", "close": 270.88, "volume": 1512348.0}, {"date": "2026-04-01", "close": 276.24, "volume": 930052.0}, {"date": "2026-04-02", "close": 280.35, "volume": 854972.0}, {"date": "2026-04-06", "close": 280.89, "volume": 638737.0}, {"date": "2026-04-07", "close": 279.24, "volume": 958633.0}, {"date": "2026-04-08", "close": 290.0, "volume": 1134946.0}, {"date": "2026-04-09", "close": 293.27, "volume": 976306.0}, {"date": "2026-04-10", "close": 295.0, "volume": 1097883.0}, {"date": "2026-04-13", "close": 296.23, "volume": 1116281.0}, {"date": "2026-04-14", "close": 304.0, "volume": 1553271.0}, {"date": "2026-04-15", "close": 299.83, "volume": 1439722.0}, {"date": "2026-04-16", "close": 301.74, "volume": 836883.0}, {"date": "2026-04-17", "close": 309.22, "volume": 988538.0}, {"date": "2026-04-20", "close": 312.17, "volume": 705317.0}, {"date": "2026-04-21", "close": 308.33, "volume": 866375.0}, {"date": "2026-04-22", "close": 304.81, "volume": 1119524.0}, {"date": "2026-04-23", "close": 310.82, "volume": 729187.0}, {"date": "2026-04-24", "close": 308.29, "volume": 1011661.0}, {"date": "2026-04-27", "close": 305.48, "volume": 1545889.0}, {"date": "2026-04-28", "close": 297.14, "volume": 1649170.0}, {"date": "2026-04-29", "close": 294.09, "volume": 1357821.0}, {"date": "2026-04-30", "close": 302.45, "volume": 1220835.0}, {"date": "2026-05-01", "close": 301.55, "volume": 582153.0}, {"date": "2026-05-04", "close": 295.36, "volume": 580559.0}, {"date": "2026-05-05", "close": 298.82, "volume": 737904.0}, {"date": "2026-05-06", "close": 308.98, "volume": 952681.0}, {"date": "2026-05-07", "close": 309.33, "volume": 691393.0}, {"date": "2026-05-08", "close": 311.04, "volume": 808408.0}, {"date": "2026-05-11", "close": 311.55, "volume": 755648.0}, {"date": "2026-05-12", "close": 311.28, "volume": 1676763.0}, {"date": "2026-05-13", "close": 303.7, "volume": 929233.0}, {"date": "2026-05-14", "close": 303.03, "volume": 606187.0}, {"date": "2026-05-15", "close": 292.47, "volume": 766477.0}, {"date": "2026-05-18", "close": 296.15, "volume": 655782.0}, {"date": "2026-05-19", "close": 297.47, "volume": 1036817.0}, {"date": "2026-05-20", "close": 302.87, "volume": 896719.0}, {"date": "2026-05-21", "close": 304.99, "volume": 605212.0}, {"date": "2026-05-22", "close": 305.25, "volume": 675521.0}, {"date": "2026-05-26", "close": 304.47, "volume": 929309.0}, {"date": "2026-05-27", "close": 306.79, "volume": 747346.0}, {"date": "2026-05-28", "close": 309.25, "volume": 768052.0}, {"date": "2026-05-29", "close": 303.69, "volume": 1493601.0}, {"date": "2026-06-01", "close": 295.8, "volume": 731288.0}, {"date": "2026-06-02", "close": 299.14, "volume": 663406.0}, {"date": "2026-06-03", "close": 301.97, "volume": 823618.0}, {"date": "2026-06-04", "close": 306.66, "volume": 782253.0}, {"date": "2026-06-05", "close": 309.68, "volume": 842912.0}, {"date": "2026-06-08", "close": 311.08, "volume": 696495.0}, {"date": "2026-06-09", "close": 322.86, "volume": 1292951.0}, {"date": "2026-06-10", "close": 323.87, "volume": 1629220.0}, {"date": "2026-06-11", "close": 324.71, "volume": 1117060.0}, {"date": "2026-06-12", "close": 325.94, "volume": 876142.0}, {"date": "2026-06-15", "close": 320.98, "volume": 1204929.0}, {"date": "2026-06-16", "close": 320.17, "volume": 821797.0}, {"date": "2026-06-17", "close": 312.58, "volume": 804266.0}, {"date": "2026-06-18", "close": 318.12, "volume": 1253383.0}, {"date": "2026-06-22", "close": 320.22, "volume": 932044.0}, {"date": "2026-06-23", "close": 321.29, "volume": 1031286.0}, {"date": "2026-06-24", "close": 317.92, "volume": 1838792.0}, {"date": "2026-06-25", "close": 320.74, "volume": 778997.0}, {"date": "2026-06-26", "close": 324.39, "volume": 1228186.0}, {"date": "2026-06-29", "close": 324.45, "volume": 954461.0}, {"date": "2026-06-30", "close": 318.31, "volume": 982530.0}, {"date": "2026-07-01", "close": 323.04, "volume": 613000.0}, {"date": "2026-07-02", "close": 329.64, "volume": 963457.0}, {"date": "2026-07-06", "close": 324.0, "volume": 845796.0}, {"date": "2026-07-07", "close": 328.69, "volume": 705166.0}, {"date": "2026-07-08", "close": 320.77, "volume": 815651.0}, {"date": "2026-07-09", "close": 319.35, "volume": 807836.0}, {"date": "2026-07-10", "close": 320.56, "volume": 624539.0}, {"date": "2026-07-13", "close": 321.86, "volume": 999621.0}, {"date": "2026-07-14", "close": 318.93, "volume": 1327894.0}, {"date": "2026-07-15", "close": 314.68, "volume": 981707.0}, {"date": "2026-07-16", "close": 324.5, "volume": 1332003.0}, {"date": "2026-07-17", "close": 318.04, "volume": 1072217.0}, {"date": "2026-07-20", "close": 315.53, "volume": 1018319.0}, {"date": "2026-07-21", "close": 309.75, "volume": 3677471.0}, {"date": "2026-07-22", "close": 311.7, "volume": 1136153.0}, {"date": "2026-07-23", "close": 315.01, "volume": 1668011.0}, {"date": "2026-07-24", "close": 322.48, "volume": 1364648.0}, {"date": "2026-07-27", "close": 324.02, "volume": 1113519.0}, {"date": "2026-07-28", "close": 330.47, "volume": 1780338.0}, {"date": "2026-07-29", "close": 329.44, "volume": 1658153.0}, {"date": "2026-07-30", "close": 317.45, "volume": 1777755.0}, {"date": "2026-07-31", "close": 324.17, "volume": 1379826.0}, {"date": "2026-08-03", "close": 325.9, "volume": 840847.0}, {"date": "2026-08-04", "close": 326.49, "volume": 922825.0}, {"date": "2026-08-05", "close": 327.34, "volume": 569147.0}, {"date": "2026-08-06", "close": 327.0, "volume": 991414.0}, {"date": "2026-08-07", "close": 328.4, "volume": 978941.0}, {"date": "2026-08-10", "close": 325.71, "volume": 903603.0}, {"date": "2026-08-11", "close": 325.1, "volume": 622669.0}, {"date": "2026-08-12", "close": 323.58, "volume": 788985.0}, {"date": "2026-08-13", "close": 328.72, "volume": 687618.0}, {"date": "2026-08-14", "close": 325.93, "volume": 519302.0}], "refreshing": true}