{"ticker": "VRSK", "overview": {"cik": "1442145", "ticker": "VRSK", "name": "Verisk Analytics, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000469", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000468", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419142", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419135", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419127", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419115", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419105", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412251", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000461", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000454", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393144", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000444", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000439", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385242", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000426", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380586", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000418", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000415", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001964306-26-000411", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-355652", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354474", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000257", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000349", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330653", "price_sensitive": false}]}, "description": "Verisk Analytics, Inc. trades as VRSK on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 1,044 insider filings for the company, from October 2009 to October 2026. Across those, 33 insiders disclosed 24 open-market purchases totalling $6.12M against 519 sales totalling $1.30B. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 24, "buy_sum": 6122770.58, "sell_n": 519, "sell_sum": 1301237082.76, "net": -1295114312.18, "insiders": 33, "first_date": "2009-10-06", "last_date": "2026-10-15"}, "metrics": {"ticker": "VRSK", "has_prices": true, "as_of": "2026-08-17", "last": 175.62, "prev_close": 181.67, "change": -6.049999999999983, "change_pct": -0.03330214124511468, "session_volume": 1005027.0, "vwap_5": 181.00445496016957, "vwap_20": 195.23772781293331, "vwap_60": 184.04144132281846, "vwap_250": 200.00962459548646, "high_52w": 225.07, "low_52w": 156.84, "avg_volume_20": 1660477.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-424119", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Elizabeth Mann", "who_key": "Mann Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 73940.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO takes $74K off the table in VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1946842/000119312526424119/0001193125-26-424119-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26871}, {"id": "0001193125-26-419127", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Sabra R. Purtill", "who_key": "Purtill Sabra R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876923/000119312526419127/0001193125-26-419127-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48471}, {"id": "0001193125-26-419135", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Gregory Hendrick", "who_key": "Hendrick Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1504870/000119312526419135/0001193125-26-419135-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48471}, {"id": "0001193125-26-419142", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Pradip Patiath", "who_key": "Patiath Pradip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2136149/000119312526419142/0001193125-26-419142-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48471}, {"id": "0001193125-26-419105", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Samuel G. Liss", "who_key": "LISS SAMUEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526419105/0001193125-26-419105-index.htm", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48471}, {"id": "0001193125-26-380586", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Lee Shavel", "who_key": "Shavel Lee", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 683775.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO sells $684K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1521495/000119312526380586/0001193125-26-380586-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90231}, {"id": "HOUSE-2026-20035390-T49", "src": "CONGRESS", "ticker": "VRSK", "cik": "", "company": "Verisk Analytics, Inc.", "company_raw": "Street Trust > Bank of America\nVerisk Analytics, Inc. - Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps VRSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "0001193125-26-354474", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Elizabeth Mann", "who_key": "Mann Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71980.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss sells $72K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1946842/000119312526354474/0001193125-26-354474-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "13DG-0001109448-26-000257", "src": "13DG", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.6% passive stake in VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000257-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001193125-26-330653", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Nicholas Daffan", "who_key": "Daffan Nicholas", "role": "Former Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1803783/000119312526330653/0001193125-26-330653-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0001193125-26-330642", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Lee Shavel", "who_key": "Shavel Lee", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 696182.9, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO cashes out $696K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1521495/000119312526330642/0001193125-26-330642-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0001193125-26-328574", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Kathy Card Beckles", "who_key": "Beckles Kathy Card", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 394889.80000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider sells $395K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526328574/0001193125-26-328574-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "0001193125-26-328459", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Lee Shavel", "who_key": "Shavel Lee", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 550000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO sells $550K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526328459/0001193125-26-328459-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139191}, {"id": "0001193125-26-304801", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Elizabeth Mann", "who_key": "Mann Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 76844.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss sells $77K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526304801/0001193125-26-304801-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159351}, {"id": "0001193125-26-298556", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Samuel G. Liss", "who_key": "LISS SAMUEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526298556/0001193125-26-298556-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001193125-26-298561", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Pradip Patiath", "who_key": "Patiath Pradip", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526298561/0001193125-26-298561-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001193125-26-298564", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Gregory Hendrick", "who_key": "Hendrick Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526298564/0001193125-26-298564-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001193125-26-298568", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Christopher John Perry", "who_key": "PERRY CHRISTOPHER JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526298568/0001193125-26-298568-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001193125-26-298574", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Sabra R. Purtill", "who_key": "Purtill Sabra R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526298574/0001193125-26-298574-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "HOUSE-2026-20034906-T60", "src": "CONGRESS", "ticker": "VRSK", "cik": "", "company": "Verisk Analytics, Inc.", "company_raw": "ust > Bank of America\nVerisk Analytics, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys VRSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201111}, {"id": "0001193125-26-272607", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Elizabeth Mann", "who_key": "Mann Elizabeth", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 71816.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss sells $72K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526272607/0001193125-26-272607-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001193125-26-261731", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Samuel G. Liss", "who_key": "LISS SAMUEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 851102.91, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Boardroom sells $851K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526261731/0001193125-26-261731-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216951}, {"id": "0001193125-26-257474", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Samuel G. Liss", "who_key": "LISS SAMUEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1201666.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A board member cashes out $1.2M of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526257474/0001193125-26-257474-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221271}, {"id": "0001193125-26-251842", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Bruce Edward Hansen", "who_key": "Hansen Bruce Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 408776.64, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Boardroom sells $409K of VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526251842/0001193125-26-251842-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222711}, {"id": "0001193125-26-239810", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Bruce Edward Hansen", "who_key": "Hansen Bruce Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 400475.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A director trims VRSK: $400K", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526239810/0001193125-26-239810-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237111}, {"id": "0001193125-26-239744", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Sabra R. Purtill", "who_key": "Purtill Sabra R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526239744/0001193125-26-239744-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001193125-26-239750", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Gregory Hendrick", "who_key": "Hendrick Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526239750/0001193125-26-239750-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001193125-26-239758", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Christopher John Perry", "who_key": "PERRY CHRISTOPHER JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526239758/0001193125-26-239758-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001193125-26-239767", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Therese M. Vaughan", "who_key": "Vaughan Therese M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526239767/0001193125-26-239767-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}, {"id": "0001193125-26-239773", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Samuel G. Liss", "who_key": "LISS SAMUEL G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on VRSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526239773/0001193125-26-239773-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241431}], "recent_buys": [{"id": "0001193125-26-067198", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Christopher John Perry", "who_key": "PERRY CHRISTOPHER JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 180000.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VRSK lands a director's $180K", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526067198/0001193125-26-067198-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001193125-26-067164", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Kimberly S. Stevenson", "who_key": "Stevenson Kimberly S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 179200.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The whole bench is buying VRSK \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526067164/0001193125-26-067164-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001193125-26-067138", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Gregory Hendrick", "who_key": "Hendrick Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90080.0, "score": 41.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "4 insiders now buying VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312526067138/0001193125-26-067138-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368151}, {"id": "0001193125-25-262910", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Jeffrey J. Dailey", "who_key": "DAILEY JEFFREY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108515.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider cluster: 5 buying VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312525262910/0001193125-25-262910-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529431}, {"id": "0001193125-25-262897", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Sabra R. Purtill", "who_key": "Purtill Sabra R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98077.5, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "6 insiders now buying VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312525262897/0001193125-25-262897-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529431}, {"id": "0001193125-25-262894", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Gregory Hendrick", "who_key": "Hendrick Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108070.0, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "7 insiders now buying VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000119312525262894/0001193125-25-262894-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529431}, {"id": "0000950170-25-109080", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Christopher John Perry", "who_key": "PERRY CHRISTOPHER JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 259800.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 7 insiders into VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000095017025109080/0000950170-25-109080-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643191}, {"id": "0000950170-24-090754", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Wendy E. Lane", "who_key": "LANE WENDY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 158184.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "7 insiders now buying VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000095017024090754/0000950170-24-090754-index.htm", "trade_date": "2024-08-02", "timestamp": "2024-08-02", "mins": 1184631}, {"id": "0001209191-23-028249", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Wendy E. Lane", "who_key": "LANE WENDY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 217541.86000000002, "score": 58.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8 insiders now buying VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919123028249/0001209191-23-028249-index.htm", "trade_date": "2023-05-08", "timestamp": "2023-05-08", "mins": 1835511}, {"id": "0001209191-18-059924", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Lee Shavel", "who_key": "Shavel Lee", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37440.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "8 insiders pile into VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118059924/0001209191-18-059924-index.htm", "trade_date": "2018-11-21", "timestamp": "2018-11-21", "mins": 4181271}, {"id": "0001209191-18-054686", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Lee Shavel", "who_key": "Shavel Lee", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37255.92, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "9 insiders now buying VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118054686/0001209191-18-054686-index.htm", "trade_date": "2018-10-10", "timestamp": "2018-10-10", "mins": 4241751}, {"id": "0001209191-18-051701", "src": "INSIDERS", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Lee Shavel", "who_key": "Shavel Lee", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 37383.84, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The whole bench is buying VRSK \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118051701/0001209191-18-051701-index.htm", "trade_date": "2018-09-19", "timestamp": "2018-09-19", "mins": 4271991}], "institutional": [{"id": "13DG-0001109448-26-000257", "src": "13DG", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.6% passive stake in VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000257-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001109448-26-000147", "src": "13DG", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. takes a 5.2% passive stake in VRSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000147-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311991}, {"id": "13DG-0002100119-26-001223", "src": "13DG", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001223-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002508", "src": "13DG", "ticker": "VRSK", "cik": "1442145", "company": "Verisk Analytics, Inc.", "company_raw": "Verisk Analytics, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRSK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002508-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Verisk Analytics, Inc. - Common Stock", "new_value": "Verisk Analytics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001442145", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001442145", "applied": 1, "detected_at": "2026-10-28T17:06:02.358923"}]}, "key_people": [{"who": "Frank J. Coyne", "who_key": "Coyne Frank J", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 2700.0, "sold": 373944651.53, "net": -373941951.53, "trades": 72, "top_score": 31.8, "lean": "selling", "history": [{"action": "SELL", "amount": 5826144.8, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117059313/0001209191-17-059313-index.htm"}, {"action": "SELL", "amount": 4182683.45, "date": "2017-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117014905/0001209191-17-014905-index.htm"}, {"action": "SELL", "amount": 5058520.48, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116136350/0001209191-16-136350-index.htm"}, {"action": "SELL", "amount": 10884401.08, "date": "2016-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116119200/0001209191-16-119200-index.htm"}, {"action": "SELL", "amount": 4261576.48, "date": "2014-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919114032261/0001209191-14-032261-index.htm"}, {"action": "SELL", "amount": 2791182.5999999996, "date": "2014-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919114002092/0001209191-14-002092-index.htm"}, {"action": "SELL", "amount": 6602000.0, "date": "2013-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113058258/0001209191-13-058258-index.htm"}, {"action": "SELL", "amount": 6498999.999999999, "date": "2013-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113055716/0001209191-13-055716-index.htm"}, {"action": "SELL", "amount": 6261000.0, "date": "2013-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113053393/0001209191-13-053393-index.htm"}, {"action": "SELL", "amount": 6791000.0, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113051188/0001209191-13-051188-index.htm"}, {"action": "SELL", "amount": 6812000.0, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113048846/0001209191-13-048846-index.htm"}, {"action": "SELL", "amount": 6593000.000000001, "date": "2013-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113045142/0001209191-13-045142-index.htm"}, {"action": "SELL", "amount": 6311000.0, "date": "2013-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113043143/0001209191-13-043143-index.htm"}, {"action": "SELL", "amount": 6165000.0, "date": "2013-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113041577/0001209191-13-041577-index.htm"}, {"action": "SELL", "amount": 6377000.0, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113039427/0001209191-13-039427-index.htm"}, {"action": "SELL", "amount": 6186000.0, "date": "2013-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113037440/0001209191-13-037440-index.htm"}, {"action": "SELL", "amount": 6077000.0, "date": "2013-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113035869/0001209191-13-035869-index.htm"}, {"action": "SELL", "amount": 5774000.0, "date": "2013-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113033165/0001209191-13-033165-index.htm"}, {"action": "SELL", "amount": 5787000.0, "date": "2013-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113030857/0001209191-13-030857-index.htm"}, {"action": "SELL", "amount": 6040000.0, "date": "2013-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113027639/0001209191-13-027639-index.htm"}, {"action": "SELL", "amount": 6057000.0, "date": "2013-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113024264/0001209191-13-024264-index.htm"}, {"action": "SELL", "amount": 5923000.0, "date": "2013-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113022180/0001209191-13-022180-index.htm"}, {"action": "SELL", "amount": 5870000.0, "date": "2013-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113020676/0001209191-13-020676-index.htm"}, {"action": "SELL", "amount": 1581616.49, "date": "2013-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113020176/0001209191-13-020176-index.htm"}, {"action": "SELL", "amount": 11258178.14, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113016624/0001209191-13-016624-index.htm"}], "latest": {"action": "SELL", "amount": 5826144.8, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117059313/0001209191-17-059313-index.htm"}}, {"who": "Scott G. Stephenson", "who_key": "Stephenson Scott G", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4047504.0, "sold": 359364799.9, "net": -355317295.9, "trades": 58, "top_score": 65.3, "lean": "selling", "history": [{"action": "SELL", "amount": 28526735.400000002, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919122030780/0001209191-22-030780-index.htm"}, {"action": "SELL", "amount": 58659408.62, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919122028855/0001209191-22-028855-index.htm"}, {"action": "SELL", "amount": 13440625.56, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121069299/0001209191-21-069299-index.htm"}, {"action": "SELL", "amount": 27685906.0, "date": "2021-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121068617/0001209191-21-068617-index.htm"}, {"action": "SELL", "amount": 14090946.459999999, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121063245/0001209191-21-063245-index.htm"}, {"action": "SELL", "amount": 13859768.46, "date": "2021-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121062096/0001209191-21-062096-index.htm"}, {"action": "SELL", "amount": 29571346.79, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120049159/0001209191-20-049159-index.htm"}, {"action": "SELL", "amount": 2142458.42, "date": "2018-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118062957/0001209191-18-062957-index.htm"}, {"action": "SELL", "amount": 2306597.61, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118060960/0001209191-18-060960-index.htm"}, {"action": "SELL", "amount": 2276124.76, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118058748/0001209191-18-058748-index.htm"}, {"action": "SELL", "amount": 2234709.4099999997, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118056802/0001209191-18-056802-index.htm"}, {"action": "SELL", "amount": 2160882.9, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118054990/0001209191-18-054990-index.htm"}, {"action": "SELL", "amount": 2272809.81, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118053096/0001209191-18-053096-index.htm"}, {"action": "SELL", "amount": 2274338.5, "date": "2018-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118051278/0001209191-18-051278-index.htm"}, {"action": "SELL", "amount": 2154234.21, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118049531/0001209191-18-049531-index.htm"}, {"action": "SELL", "amount": 2108778.96, "date": "2018-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118046813/0001209191-18-046813-index.htm"}, {"action": "SELL", "amount": 7094313.3, "date": "2018-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118045838/0001209191-18-045838-index.htm"}, {"action": "SELL", "amount": 4347319.94, "date": "2018-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118045313/0001209191-18-045313-index.htm"}, {"action": "SELL", "amount": 243957.41999999998, "date": "2018-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118044471/0001209191-18-044471-index.htm"}, {"action": "SELL", "amount": 2048824.02, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118042627/0001209191-18-042627-index.htm"}, {"action": "SELL", "amount": 1960061.28, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118040340/0001209191-18-040340-index.htm"}, {"action": "SELL", "amount": 564965.52, "date": "2018-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118038416/0001209191-18-038416-index.htm"}, {"action": "SELL", "amount": 516670.5, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118034819/0001209191-18-034819-index.htm"}, {"action": "SELL", "amount": 6719568.07, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118030256/0001209191-18-030256-index.htm"}, {"action": "BUY", "amount": 2023752.0, "date": "2017-11-06", "score": 65.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117059488/0001209191-17-059488-index.htm"}], "latest": {"action": "SELL", "amount": 28526735.400000002, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919122030780/0001209191-22-030780-index.htm"}}, {"who": "Mark Anquillare V", "who_key": "Anquillare Mark V", "role": "Group President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 147861638.45, "net": -147861638.45, "trades": 46, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4465783.8, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121070605/0001209191-21-070605-index.htm"}, {"action": "SELL", "amount": 4717845.96, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121066144/0001209191-21-066144-index.htm"}, {"action": "SELL", "amount": 5187014.56, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120057902/0001209191-20-057902-index.htm"}, {"action": "SELL", "amount": 5227370.39, "date": "2020-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120055379/0001209191-20-055379-index.htm"}, {"action": "SELL", "amount": 5037638.33, "date": "2020-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120051177/0001209191-20-051177-index.htm"}, {"action": "SELL", "amount": 5115298.27, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120047786/0001209191-20-047786-index.htm"}, {"action": "SELL", "amount": 4434515.15, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120007194/0001209191-20-007194-index.htm"}, {"action": "SELL", "amount": 3970443.5100000002, "date": "2020-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120002093/0001209191-20-002093-index.htm"}, {"action": "SELL", "amount": 3850482.96, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119059517/0001209191-19-059517-index.htm"}, {"action": "SELL", "amount": 3686812.4999999995, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119055649/0001209191-19-055649-index.htm"}, {"action": "SELL", "amount": 6123796.77, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118062227/0001209191-18-062227-index.htm"}, {"action": "SELL", "amount": 6526793.85, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118058248/0001209191-18-058248-index.htm"}, {"action": "SELL", "amount": 6118874.17, "date": "2018-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118054799/0001209191-18-054799-index.htm"}, {"action": "SELL", "amount": 6432235.25, "date": "2018-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118050559/0001209191-18-050559-index.htm"}, {"action": "SELL", "amount": 6201129.03, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118046496/0001209191-18-046496-index.htm"}, {"action": "SELL", "amount": 5931060.76, "date": "2018-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118042474/0001209191-18-042474-index.htm"}, {"action": "SELL", "amount": 5791156.25, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118037019/0001209191-18-037019-index.htm"}, {"action": "SELL", "amount": 5619319.9399999995, "date": "2018-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118029617/0001209191-18-029617-index.htm"}, {"action": "SELL", "amount": 1577600.0, "date": "2016-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116145822/0001209191-16-145822-index.htm"}, {"action": "SELL", "amount": 1632400.0, "date": "2016-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116141169/0001209191-16-141169-index.htm"}, {"action": "SELL", "amount": 1624000.0, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116136830/0001209191-16-136830-index.htm"}, {"action": "SELL", "amount": 1692000.0, "date": "2016-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116132603/0001209191-16-132603-index.htm"}, {"action": "SELL", "amount": 1597200.0, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116126605/0001209191-16-126605-index.htm"}, {"action": "SELL", "amount": 1549800.0, "date": "2016-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116119997/0001209191-16-119997-index.htm"}, {"action": "SELL", "amount": 2521600.0, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113040311/0001209191-13-040311-index.htm"}], "latest": {"action": "SELL", "amount": 4465783.8, "date": "2021-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121070605/0001209191-21-070605-index.htm"}}, {"who": "Kenneth E. Thompson", "who_key": "Thompson Kenneth E", "role": "EVP, Gen Counsel and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 87260657.61, "net": -87260657.61, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12421506.68, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120049258/0001209191-20-049258-index.htm"}, {"action": "SELL", "amount": 3587535.64, "date": "2020-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120005356/0001209191-20-005356-index.htm"}, {"action": "SELL", "amount": 9462786.98, "date": "2020-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120005001/0001209191-20-005001-index.htm"}, {"action": "SELL", "amount": 9819906.16, "date": "2018-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118042475/0001209191-18-042475-index.htm"}, {"action": "SELL", "amount": 9728509.0, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118042219/0001209191-18-042219-index.htm"}, {"action": "SELL", "amount": 6368567.58, "date": "2018-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118020925/0001209191-18-020925-index.htm"}, {"action": "SELL", "amount": 10972697.09, "date": "2018-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118019712/0001209191-18-019712-index.htm"}, {"action": "SELL", "amount": 5937860.07, "date": "2017-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117058200/0001209191-17-058200-index.htm"}, {"action": "SELL", "amount": 6827640.140000001, "date": "2017-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117057887/0001209191-17-057887-index.htm"}, {"action": "SELL", "amount": 3486376.17, "date": "2016-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116129088/0001209191-16-129088-index.htm"}, {"action": "SELL", "amount": 4522826.55, "date": "2016-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116126604/0001209191-16-126604-index.htm"}, {"action": "SELL", "amount": 515382.00000000006, "date": "2011-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111048656/0001209191-11-048656-index.htm"}, {"action": "SELL", "amount": 500566.0, "date": "2011-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111048050/0001209191-11-048050-index.htm"}, {"action": "SELL", "amount": 49014.0, "date": "2011-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111046755/0001209191-11-046755-index.htm"}, {"action": "SELL", "amount": 3059483.55, "date": "2011-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111045609/0001209191-11-045609-index.htm"}], "latest": {"action": "SELL", "amount": 12421506.68, "date": "2020-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120049258/0001209191-20-049258-index.htm"}}, {"who": "Kevin Barry Thompson", "who_key": "Thompson Kevin Barry", "role": "SVP - Insurance Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 42883663.69, "net": -42883663.69, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7308637.5, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113053614/0001209191-13-053614-index.htm"}, {"action": "SELL", "amount": 71094.19, "date": "2013-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113020192/0001209191-13-020192-index.htm"}, {"action": "SELL", "amount": 22413532.0, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112056213/0001209191-12-056213-index.htm"}, {"action": "SELL", "amount": 6391500.0, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112015205/0001209191-12-015205-index.htm"}, {"action": "SELL", "amount": 4087500.0, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000095010310002908/0000950103-10-002908-index.htm"}, {"action": "SELL", "amount": 2611400.0, "date": "2009-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000095010309002622/0000950103-09-002622-index.htm"}], "latest": {"action": "SELL", "amount": 7308637.5, "date": "2013-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113053614/0001209191-13-053614-index.htm"}}, {"who": "David B. Wright", "who_key": "WRIGHT DAVID B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29821602.85, "net": -29821602.85, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 895801.4400000001, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919123019001/0001209191-23-019001-index.htm"}, {"action": "SELL", "amount": 731520.0, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919122059209/0001209191-22-059209-index.htm"}, {"action": "SELL", "amount": 424099.38, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919122045860/0001209191-22-045860-index.htm"}, {"action": "SELL", "amount": 862350.5, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919122018654/0001209191-22-018654-index.htm"}, {"action": "SELL", "amount": 1065700.0, "date": "2021-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121064147/0001209191-21-064147-index.htm"}, {"action": "SELL", "amount": 786693.6, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121055211/0001209191-21-055211-index.htm"}, {"action": "SELL", "amount": 514500.0, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121036892/0001209191-21-036892-index.htm"}, {"action": "SELL", "amount": 424167.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919121016860/0001209191-21-016860-index.htm"}, {"action": "SELL", "amount": 2048117.2000000002, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120059358/0001209191-20-059358-index.htm"}, {"action": "SELL", "amount": 1725727.0899999999, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120015228/0001209191-20-015228-index.htm"}, {"action": "SELL", "amount": 2241454.32, "date": "2019-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119044888/0001209191-19-044888-index.htm"}, {"action": "SELL", "amount": 1409287.5, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119012773/0001209191-19-012773-index.htm"}, {"action": "SELL", "amount": 508326.0, "date": "2018-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118050381/0001209191-18-050381-index.htm"}, {"action": "SELL", "amount": 547400.0, "date": "2018-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118037791/0001209191-18-037791-index.htm"}, {"action": "SELL", "amount": 1049900.0, "date": "2018-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118018944/0001209191-18-018944-index.htm"}, {"action": "SELL", "amount": 1419000.0, "date": "2017-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117065496/0001209191-17-065496-index.htm"}, {"action": "SELL", "amount": 808199.9999999999, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117051693/0001209191-17-051693-index.htm"}, {"action": "SELL", "amount": 1204800.0, "date": "2017-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117038869/0001209191-17-038869-index.htm"}, {"action": "SELL", "amount": 1215000.0, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117019476/0001209191-17-019476-index.htm"}, {"action": "SELL", "amount": 665494.5, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919117017556/0001209191-17-017556-index.htm"}, {"action": "SELL", "amount": 812415.0, "date": "2016-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116123350/0001209191-16-123350-index.htm"}, {"action": "SELL", "amount": 1379274.56, "date": "2015-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000095010315006680/0000950103-15-006680-index.htm"}, {"action": "SELL", "amount": 1605819.4400000002, "date": "2015-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919115044032/0001209191-15-044032-index.htm"}, {"action": "SELL", "amount": 705900.0, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919115026127/0001209191-15-026127-index.htm"}, {"action": "SELL", "amount": 826786.32, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113016928/0001209191-13-016928-index.htm"}], "latest": {"action": "SELL", "amount": 895801.4400000001, "date": "2023-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919123019001/0001209191-23-019001-index.htm"}}, {"who": "Vincent Cialdella", "who_key": "CIALDELLA VINCENT", "role": "SVP - AISG", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 29198469.98, "net": -29198469.98, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88393.98000000001, "date": "2013-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113020195/0001209191-13-020195-index.htm"}, {"action": "SELL", "amount": 891150.0, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113017163/0001209191-13-017163-index.htm"}, {"action": "SELL", "amount": 2174130.0, "date": "2013-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113013402/0001209191-13-013402-index.htm"}, {"action": "SELL", "amount": 822450.0, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113009924/0001209191-13-009924-index.htm"}, {"action": "SELL", "amount": 810300.0, "date": "2013-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113003639/0001209191-13-003639-index.htm"}, {"action": "SELL", "amount": 1731450.0, "date": "2012-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112056654/0001209191-12-056654-index.htm"}, {"action": "SELL", "amount": 966600.0, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112054488/0001209191-12-054488-index.htm"}, {"action": "SELL", "amount": 702150.0, "date": "2012-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112046665/0001209191-12-046665-index.htm"}, {"action": "SELL", "amount": 726750.0, "date": "2012-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112043261/0001209191-12-043261-index.htm"}, {"action": "SELL", "amount": 731250.0, "date": "2012-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112039053/0001209191-12-039053-index.htm"}, {"action": "SELL", "amount": 714000.0, "date": "2012-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112035195/0001209191-12-035195-index.htm"}, {"action": "SELL", "amount": 718350.0, "date": "2012-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112030759/0001209191-12-030759-index.htm"}, {"action": "SELL", "amount": 1284146.0, "date": "2012-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112028241/0001209191-12-028241-index.htm"}, {"action": "SELL", "amount": 723450.0, "date": "2012-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112024199/0001209191-12-024199-index.htm"}, {"action": "SELL", "amount": 1348800.0, "date": "2012-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112017559/0001209191-12-017559-index.htm"}, {"action": "SELL", "amount": 1217700.0, "date": "2012-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112009526/0001209191-12-009526-index.htm"}, {"action": "SELL", "amount": 1198200.0, "date": "2012-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919112003525/0001209191-12-003525-index.htm"}, {"action": "SELL", "amount": 1115700.0, "date": "2011-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111055877/0001209191-11-055877-index.htm"}, {"action": "SELL", "amount": 1908500.0, "date": "2011-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111054491/0001209191-11-054491-index.htm"}, {"action": "SELL", "amount": 360200.00000000006, "date": "2011-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111054172/0001209191-11-054172-index.htm"}, {"action": "SELL", "amount": 700000.0, "date": "2011-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111051700/0001209191-11-051700-index.htm"}, {"action": "SELL", "amount": 513000.00000000006, "date": "2011-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111048654/0001209191-11-048654-index.htm"}, {"action": "SELL", "amount": 470850.0, "date": "2011-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111044850/0001209191-11-044850-index.htm"}, {"action": "SELL", "amount": 498600.00000000006, "date": "2011-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919111039762/0001209191-11-039762-index.htm"}, {"action": "SELL", "amount": 506100.00000000006, "date": "2011-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000095010311002410/0000950103-11-002410-index.htm"}], "latest": {"action": "SELL", "amount": 88393.98000000001, "date": "2013-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919113020195/0001209191-13-020195-index.htm"}}, {"who": "Vincent de P. McCarthy", "who_key": "McCarthy Vincent de P.", "role": "Executive VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26654469.62, "net": -26654469.62, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 585440.73, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120006019/0001209191-20-006019-index.htm"}, {"action": "SELL", "amount": 536064.48, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120000399/0001209191-20-000399-index.htm"}, {"action": "SELL", "amount": 529887.96, "date": "2019-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119058616/0001209191-19-058616-index.htm"}, {"action": "SELL", "amount": 519940.88999999996, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119054716/0001209191-19-054716-index.htm"}, {"action": "SELL", "amount": 566840.6100000001, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119051352/0001209191-19-051352-index.htm"}, {"action": "SELL", "amount": 7252058.99, "date": "2019-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119049630/0001209191-19-049630-index.htm"}, {"action": "SELL", "amount": 424517.94, "date": "2019-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119025233/0001209191-19-025233-index.htm"}, {"action": "SELL", "amount": 395983.5, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119020282/0001209191-19-020282-index.htm"}, {"action": "SELL", "amount": 386002.8, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119012223/0001209191-19-012223-index.htm"}, {"action": "SELL", "amount": 352538.10000000003, "date": "2019-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919119004544/0001209191-19-004544-index.htm"}, {"action": "SELL", "amount": 345183.89999999997, "date": "2018-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118063162/0001209191-18-063162-index.htm"}, {"action": "SELL", "amount": 381553.2, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118059162/0001209191-18-059162-index.htm"}, {"action": "SELL", "amount": 360541.2, "date": "2018-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118055660/0001209191-18-055660-index.htm"}, {"action": "SELL", "amount": 372252.3, "date": "2018-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118051518/0001209191-18-051518-index.htm"}, {"action": "SELL", "amount": 362858.7, "date": "2018-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118047606/0001209191-18-047606-index.htm"}, {"action": "SELL", "amount": 346698.0, "date": "2018-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118043109/0001209191-18-043109-index.htm"}, {"action": "SELL", "amount": 337180.8, "date": "2018-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118038417/0001209191-18-038417-index.htm"}, {"action": "SELL", "amount": 3817100.0, "date": "2018-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118037018/0001209191-18-037018-index.htm"}, {"action": "SELL", "amount": 834000.0, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919118019917/0001209191-18-019917-index.htm"}, {"action": "SELL", "amount": 4278815.52, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116155619/0001209191-16-155619-index.htm"}, {"action": "SELL", "amount": 200880.0, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116140149/0001209191-16-140149-index.htm"}, {"action": "SELL", "amount": 195048.0, "date": "2016-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116135842/0001209191-16-135842-index.htm"}, {"action": "SELL", "amount": 193536.0, "date": "2016-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116131105/0001209191-16-131105-index.htm"}, {"action": "SELL", "amount": 192120.0, "date": "2016-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116126061/0001209191-16-126061-index.htm"}, {"action": "SELL", "amount": 185808.0, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919116117815/0001209191-16-117815-index.htm"}], "latest": {"action": "SELL", "amount": 585440.73, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1442145/000120919120006019/0001209191-20-006019-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -71980.0}, {"date": "2026-08-18", "net": -1001.0}, {"date": "2026-09-01", "net": -683775.05}, {"date": "2026-10-15", "net": -73940.0}], "announcements": [{"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000469", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000468", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419142", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419135", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419127", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419115", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "Insider transaction", "accession": "0001193125-26-419105", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412251", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000461", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000454", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393144", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001964306-26-000444", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001964306-26-000439", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001193125-26-385242", "price_sensitive": true}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000426", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380586", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001964306-26-000418", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001964306-26-000415", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001964306-26-000411", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001193125-26-355652", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354474", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000392", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001109448-26-000257", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001964306-26-000349", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-330653", "price_sensitive": false}], "performance": {"ticker": "VRSK", "has_prices": true, "summary": {"n": 35, "avg": 0.24368535062290247, "win_rate": 0.5428571428571428, "best": 1.156434184675835, "worst": -0.35792629423808126, "as_of": "2026-08-17"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 179.61, "return": -0.022214798730582977}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-15", "score": 0.0, "ref_price": 162.55, "return": 0.08040602891418021}, {"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": 182.75, "return": -0.03901504787961694}, {"who": "PERRY CHRISTOPHER JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 180000.0, "date": "2026-02-20", "score": 49.6, "ref_price": 182.5, "return": -0.03769863013698627}, {"who": "Stevenson Kimberly S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179200.0, "date": "2026-02-20", "score": 46.5, "ref_price": 182.5, "return": -0.03769863013698627}, {"who": "Hendrick Gregory", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90080.0, "date": "2026-02-20", "score": 41.4, "ref_price": 182.5, "return": -0.03769863013698627}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 169.47, "return": 0.03628960878031513}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 222.96, "return": -0.21232508073196987}, {"who": "DAILEY JEFFREY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108515.0, "date": "2025-10-31", "score": 41.6, "ref_price": 218.76, "return": -0.19720241360394947}, {"who": "Purtill Sabra R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98077.5, "date": "2025-10-31", "score": 46.6, "ref_price": 218.76, "return": -0.19720241360394947}, {"who": "Hendrick Gregory", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108070.0, "date": "2025-10-31", "score": 43.1, "ref_price": 218.76, "return": -0.19720241360394947}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 217.6, "return": -0.192922794117647}, {"who": "PERRY CHRISTOPHER JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 259800.0, "date": "2025-08-13", "score": 59.0, "ref_price": 264.19, "return": -0.3352511450092736}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 268.0, "return": -0.3447014925373134}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 273.52, "return": -0.35792629423808126}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 263.65, "return": -0.33388962639863445}, {"who": "LANE WENDY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 158184.0, "date": "2024-08-02", "score": 43.8, "ref_price": 266.66, "return": -0.3414085352133804}, {"who": "LANE WENDY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 217541.86000000002, "date": "2023-05-08", "score": 58.1, "ref_price": 210.12, "return": -0.16419189034837237}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-06-17", "score": 0.0, "ref_price": 161.82, "return": 0.08527994067482396}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 158.58, "return": 0.10745365115399162}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37440.0, "date": "2018-11-21", "score": 41.7, "ref_price": 120.14, "return": 0.46179457299816884}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37255.92, "date": "2018-10-10", "score": 41.7, "ref_price": 115.11, "return": 0.5256710972113631}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37383.84, "date": "2018-09-19", "score": 41.7, "ref_price": 119.84, "return": 0.4654539385847797}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37585.89, "date": "2018-08-10", "score": 41.7, "ref_price": 116.95, "return": 0.5016673792218898}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37032.28, "date": "2018-07-10", "score": 41.6, "ref_price": 111.55, "return": 0.5743612729717616}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37506.32, "date": "2018-06-11", "score": 41.7, "ref_price": 108.94, "return": 0.6120800440609511}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37906.26, "date": "2018-05-10", "score": 41.8, "ref_price": 105.9, "return": 0.658356940509915}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37838.43, "date": "2018-04-10", "score": 41.8, "ref_price": 106.47, "return": 0.6494787264018034}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37205.4, "date": "2018-03-12", "score": 41.7, "ref_price": 104.86, "return": 0.6748045012397483}, {"who": "Shavel Lee", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and CFO", "amount": 37580.4, "date": "2017-12-20", "score": 41.8, "ref_price": 96.32, "return": 0.8232973421926912}, {"who": "Stephenson Scott G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 2023752.0, "date": "2017-11-06", "score": 65.3, "ref_price": 91.1, "return": 0.9277716794731067}, {"who": "Stephenson Scott G", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 2023752.0, "date": "2017-11-06", "score": 65.3, "ref_price": 91.1, "return": 0.9277716794731067}, {"who": "Bay Annell R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24963.48, "date": "2017-08-14", "score": 34.8, "ref_price": 81.44, "return": 1.156434184675835}, {"who": "BROWN HYATT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 273400.0, "date": "2009-11-30", "score": 47.5, "ref_price": 81.51, "return": 1.1545822598454176}, {"who": "Coyne Frank J", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO", "amount": 2700.0, "date": "2009-10-07", "score": 31.8, "ref_price": 81.51, "return": 1.1545822598454176}]}, "price_series": [{"date": "2016-08-08", "close": 81.51, "volume": 643598.0}, {"date": "2016-08-09", "close": 81.73, "volume": 412570.0}, {"date": "2016-08-10", "close": 81.45, "volume": 444834.0}, {"date": "2016-08-11", "close": 81.57, "volume": 274135.0}, {"date": "2016-08-12", "close": 81.42, "volume": 386211.0}, {"date": "2016-08-15", "close": 81.63, "volume": 524186.0}, {"date": "2016-08-16", "close": 81.59, "volume": 619938.0}, {"date": "2016-08-17", "close": 81.76, "volume": 887161.0}, {"date": "2016-08-18", "close": 81.69, "volume": 587476.0}, {"date": "2016-08-19", "close": 81.95, "volume": 465616.0}, {"date": "2016-08-22", "close": 82.27, "volume": 545269.0}, {"date": "2016-08-23", "close": 82.29, "volume": 463424.0}, {"date": "2016-08-24", "close": 82.11, "volume": 418023.0}, {"date": "2016-08-25", "close": 83.0, "volume": 784017.0}, {"date": "2016-08-26", "close": 83.14, "volume": 619590.0}, {"date": "2016-08-29", "close": 83.1, "volume": 476519.0}, {"date": "2016-08-30", "close": 83.0, "volume": 583598.0}, {"date": "2016-08-31", "close": 83.05, "volume": 780252.0}, {"date": "2016-09-01", "close": 83.3, "volume": 728884.0}, {"date": "2016-09-02", "close": 83.84, "volume": 597155.0}, {"date": "2016-09-06", "close": 84.06, "volume": 643377.0}, {"date": "2016-09-07", "close": 83.62, "volume": 526765.0}, {"date": "2016-09-08", "close": 82.82, "volume": 539453.0}, {"date": "2016-09-09", "close": 81.96, "volume": 1054275.0}, {"date": "2016-09-12", "close": 82.75, "volume": 786599.0}, {"date": "2016-09-13", "close": 81.81, "volume": 840775.0}, {"date": "2016-09-14", "close": 81.14, "volume": 495695.0}, {"date": "2016-09-15", "close": 81.49, "volume": 627989.0}, {"date": "2016-09-16", "close": 80.64, "volume": 1402721.0}, {"date": "2016-09-19", "close": 80.72, "volume": 437433.0}, {"date": "2016-09-20", "close": 80.57, "volume": 560046.0}, {"date": "2016-09-21", "close": 80.86, "volume": 426943.0}, {"date": "2016-09-22", "close": 81.05, "volume": 1059062.0}, {"date": "2016-09-23", "close": 81.32, "volume": 1638351.0}, {"date": "2016-09-26", "close": 81.12, "volume": 654112.0}, {"date": "2016-09-27", "close": 81.39, "volume": 767821.0}, {"date": "2016-09-28", "close": 81.87, "volume": 839778.0}, {"date": "2016-09-29", "close": 81.05, "volume": 523864.0}, {"date": "2016-09-30", "close": 81.28, "volume": 947556.0}, {"date": "2016-10-03", "close": 81.23, "volume": 634740.0}, {"date": "2016-10-04", "close": 80.65, "volume": 881305.0}, {"date": "2016-10-05", "close": 80.3, "volume": 553290.0}, {"date": "2016-10-06", "close": 79.75, "volume": 729661.0}, {"date": "2016-10-07", "close": 79.61, "volume": 521945.0}, {"date": "2016-10-10", "close": 80.1, "volume": 373454.0}, {"date": "2016-10-11", "close": 79.4, "volume": 648135.0}, {"date": "2016-10-12", "close": 79.52, "volume": 546100.0}, {"date": "2016-10-13", "close": 79.36, "volume": 560580.0}, {"date": "2016-10-14", "close": 79.37, "volume": 580196.0}, {"date": "2016-10-17", "close": 79.47, "volume": 385374.0}, {"date": "2016-10-18", "close": 80.34, "volume": 926937.0}, {"date": "2016-10-19", "close": 80.45, "volume": 739507.0}, {"date": "2016-10-20", "close": 80.08, "volume": 650952.0}, {"date": "2016-10-21", "close": 81.26, "volume": 877867.0}, {"date": "2016-10-24", "close": 82.22, "volume": 830350.0}, {"date": "2016-10-25", "close": 82.09, "volume": 670990.0}, {"date": "2016-10-26", "close": 81.43, "volume": 1298854.0}, {"date": "2016-10-27", "close": 81.25, "volume": 1233012.0}, {"date": "2016-10-28", "close": 81.35, "volume": 718815.0}, {"date": "2016-10-31", "close": 81.55, "volume": 813209.0}, {"date": "2016-11-01", "close": 80.94, "volume": 1130995.0}, {"date": "2016-11-02", "close": 82.21, "volume": 1829029.0}, {"date": "2016-11-03", "close": 82.41, "volume": 1092256.0}, {"date": "2016-11-04", "close": 81.76, "volume": 780158.0}, {"date": "2016-11-07", "close": 83.1, "volume": 1228458.0}, {"date": "2016-11-08", "close": 82.89, "volume": 676408.0}, {"date": "2016-11-09", "close": 83.33, "volume": 933323.0}, {"date": "2016-11-10", "close": 83.12, "volume": 979419.0}, {"date": "2016-11-11", "close": 83.13, "volume": 1231396.0}, {"date": "2016-11-14", "close": 82.83, "volume": 1291181.0}, {"date": "2016-11-15", "close": 82.69, "volume": 2155447.0}, {"date": "2016-11-16", "close": 82.3, "volume": 852897.0}, {"date": "2016-11-17", "close": 83.0, "volume": 1277355.0}, {"date": "2016-11-18", "close": 83.16, "volume": 1905749.0}, {"date": "2016-11-21", "close": 83.75, "volume": 791019.0}, {"date": "2016-11-22", "close": 83.96, "volume": 845041.0}, {"date": "2016-11-23", "close": 83.89, "volume": 669550.0}, {"date": "2016-11-25", "close": 84.11, "volume": 522694.0}, {"date": "2016-11-28", "close": 84.15, "volume": 760164.0}, {"date": "2016-11-29", "close": 83.88, "volume": 765968.0}, {"date": "2016-11-30", "close": 83.08, "volume": 1380659.0}, {"date": "2016-12-01", "close": 82.36, "volume": 975681.0}, {"date": "2016-12-02", "close": 82.2, "volume": 892402.0}, {"date": "2016-12-05", "close": 82.91, "volume": 868306.0}, {"date": "2016-12-06", "close": 83.04, "volume": 1170217.0}, {"date": "2016-12-07", "close": 83.14, "volume": 1241228.0}, {"date": "2016-12-08", "close": 83.19, "volume": 647749.0}, {"date": "2016-12-09", "close": 82.93, "volume": 940804.0}, {"date": "2016-12-12", "close": 83.03, "volume": 829270.0}, {"date": "2016-12-13", "close": 83.57, "volume": 1189566.0}, {"date": "2016-12-14", "close": 82.05, "volume": 1211444.0}, {"date": "2016-12-15", "close": 81.28, "volume": 645095.0}, {"date": "2016-12-16", "close": 81.78, "volume": 1619880.0}, {"date": "2016-12-19", "close": 82.11, "volume": 484509.0}, {"date": "2016-12-20", "close": 82.37, "volume": 445858.0}, {"date": "2016-12-21", "close": 82.43, "volume": 412307.0}, {"date": "2016-12-22", "close": 82.07, "volume": 346166.0}, {"date": "2016-12-23", "close": 82.11, "volume": 267096.0}, {"date": "2016-12-27", "close": 82.15, "volume": 300040.0}, {"date": "2016-12-28", "close": 81.65, "volume": 342644.0}, {"date": "2016-12-29", "close": 81.7, "volume": 389786.0}, {"date": "2016-12-30", "close": 81.17, "volume": 524897.0}, {"date": "2017-01-03", "close": 81.32, "volume": 545814.0}, {"date": "2017-01-04", "close": 81.96, "volume": 651822.0}, {"date": "2017-01-05", "close": 81.66, "volume": 394756.0}, {"date": "2017-01-06", "close": 82.38, "volume": 515856.0}, {"date": "2017-01-09", "close": 81.73, "volume": 489648.0}, {"date": "2017-01-10", "close": 82.26, "volume": 594588.0}, {"date": "2017-01-11", "close": 82.75, "volume": 468935.0}, {"date": "2017-01-12", "close": 82.32, "volume": 557611.0}, {"date": "2017-01-13", "close": 82.63, "volume": 350621.0}, {"date": "2017-01-17", "close": 81.55, "volume": 553686.0}, {"date": "2017-01-18", "close": 81.08, "volume": 741952.0}, {"date": "2017-01-19", "close": 80.92, "volume": 609855.0}, {"date": "2017-01-20", "close": 81.36, "volume": 500418.0}, {"date": "2017-01-23", "close": 81.18, "volume": 508975.0}, {"date": "2017-01-24", "close": 82.17, "volume": 466880.0}, {"date": "2017-01-25", "close": 82.69, "volume": 455029.0}, {"date": "2017-01-26", "close": 82.53, "volume": 296103.0}, {"date": "2017-01-27", "close": 82.68, "volume": 362377.0}, {"date": "2017-01-30", "close": 82.74, "volume": 362622.0}, {"date": "2017-01-31", "close": 82.64, "volume": 795284.0}, {"date": "2017-02-01", "close": 81.76, "volume": 544253.0}, {"date": "2017-02-02", "close": 82.15, "volume": 532053.0}, {"date": "2017-02-03", "close": 83.52, "volume": 542276.0}, {"date": "2017-02-06", "close": 83.27, "volume": 362940.0}, {"date": "2017-02-07", "close": 83.01, "volume": 471153.0}, {"date": "2017-02-08", "close": 83.61, "volume": 349742.0}, {"date": "2017-02-09", "close": 84.07, "volume": 571983.0}, {"date": "2017-02-10", "close": 84.52, "volume": 350568.0}, {"date": "2017-02-13", "close": 84.96, "volume": 407468.0}, {"date": "2017-02-14", "close": 85.09, "volume": 448392.0}, {"date": "2017-02-15", "close": 83.77, "volume": 762583.0}, {"date": "2017-02-16", "close": 84.27, "volume": 526252.0}, {"date": "2017-02-17", "close": 84.9, "volume": 645421.0}, {"date": "2017-02-21", "close": 85.19, "volume": 1197433.0}, {"date": "2017-02-22", "close": 82.23, "volume": 2245503.0}, {"date": "2017-02-23", "close": 82.84, "volume": 1144253.0}, {"date": "2017-02-24", "close": 83.95, "volume": 1052511.0}, {"date": "2017-02-27", "close": 83.79, "volume": 573321.0}, {"date": "2017-02-28", "close": 82.92, "volume": 863089.0}, {"date": "2017-03-01", "close": 84.32, "volume": 765880.0}, {"date": "2017-03-02", "close": 83.67, "volume": 466266.0}, {"date": "2017-03-03", "close": 83.95, "volume": 509602.0}, {"date": "2017-03-06", "close": 82.87, "volume": 958970.0}, {"date": "2017-03-07", "close": 81.84, "volume": 797095.0}, {"date": "2017-03-08", "close": 80.71, "volume": 1415722.0}, {"date": "2017-03-09", "close": 80.05, "volume": 1012840.0}, {"date": "2017-03-10", "close": 79.94, "volume": 976798.0}, {"date": "2017-03-13", "close": 79.76, "volume": 884117.0}, {"date": "2017-03-14", "close": 79.35, "volume": 779455.0}, {"date": "2017-03-15", "close": 80.07, "volume": 943320.0}, {"date": "2017-03-16", "close": 80.35, "volume": 1501054.0}, {"date": "2017-03-17", "close": 81.19, "volume": 1313778.0}, {"date": "2017-03-20", "close": 80.95, "volume": 1226617.0}, {"date": "2017-03-21", "close": 79.63, "volume": 884434.0}, {"date": "2017-03-22", "close": 80.03, "volume": 987373.0}, {"date": "2017-03-23", "close": 79.96, "volume": 907071.0}, {"date": "2017-03-24", "close": 79.71, "volume": 971840.0}, {"date": "2017-03-27", "close": 79.68, "volume": 788689.0}, {"date": "2017-03-28", "close": 80.06, "volume": 592919.0}, {"date": "2017-03-29", "close": 80.45, "volume": 740693.0}, {"date": "2017-03-30", "close": 80.79, "volume": 1318957.0}, {"date": "2017-03-31", "close": 81.14, "volume": 861919.0}, {"date": "2017-04-03", "close": 79.84, "volume": 1019495.0}, {"date": "2017-04-04", "close": 79.95, "volume": 666102.0}, {"date": "2017-04-05", "close": 79.45, "volume": 1174098.0}, {"date": "2017-04-06", "close": 79.5, "volume": 958297.0}, {"date": "2017-04-07", "close": 79.29, "volume": 732832.0}, {"date": "2017-04-10", "close": 79.47, "volume": 558685.0}, {"date": "2017-04-11", "close": 79.63, "volume": 976414.0}, {"date": "2017-04-12", "close": 79.24, "volume": 561869.0}, {"date": "2017-04-13", "close": 79.11, "volume": 571834.0}, {"date": "2017-04-17", "close": 80.07, "volume": 592954.0}, {"date": "2017-04-18", "close": 80.63, "volume": 527933.0}, {"date": "2017-04-19", "close": 80.77, "volume": 611466.0}, {"date": "2017-04-20", "close": 81.37, "volume": 647004.0}, {"date": "2017-04-21", "close": 81.65, "volume": 460805.0}, {"date": "2017-04-24", "close": 82.66, "volume": 615620.0}, {"date": "2017-04-25", "close": 82.97, "volume": 549109.0}, {"date": "2017-04-26", "close": 83.18, "volume": 779191.0}, {"date": "2017-04-27", "close": 83.15, "volume": 597066.0}, {"date": "2017-04-28", "close": 82.81, "volume": 754313.0}, {"date": "2017-05-01", "close": 82.77, "volume": 1193311.0}, {"date": "2017-05-02", "close": 82.18, "volume": 1195712.0}, {"date": "2017-05-03", "close": 76.75, "volume": 4077505.0}, {"date": "2017-05-04", "close": 78.01, "volume": 2582126.0}, {"date": "2017-05-05", "close": 79.76, "volume": 1329700.0}, {"date": "2017-05-08", "close": 79.3, "volume": 1141567.0}, {"date": "2017-05-09", "close": 79.26, "volume": 878820.0}, {"date": "2017-05-10", "close": 78.7, "volume": 1008172.0}, {"date": "2017-05-11", "close": 78.28, "volume": 712593.0}, {"date": "2017-05-12", "close": 78.1, "volume": 782943.0}, {"date": "2017-05-15", "close": 78.97, "volume": 1095165.0}, {"date": "2017-05-16", "close": 78.82, "volume": 804636.0}, {"date": "2017-05-17", "close": 78.5, "volume": 1563994.0}, {"date": "2017-05-18", "close": 78.52, "volume": 912440.0}, {"date": "2017-05-19", "close": 79.41, "volume": 1108170.0}, {"date": "2017-05-22", "close": 79.91, "volume": 660336.0}, {"date": "2017-05-23", "close": 79.52, "volume": 750747.0}, {"date": "2017-05-24", "close": 80.41, "volume": 988641.0}, {"date": "2017-05-25", "close": 81.18, "volume": 1025144.0}, {"date": "2017-05-26", "close": 80.55, "volume": 815426.0}, {"date": "2017-05-30", "close": 81.05, "volume": 765461.0}, {"date": "2017-05-31", "close": 80.89, "volume": 818230.0}, {"date": "2017-06-01", "close": 81.17, "volume": 984984.0}, {"date": "2017-06-02", "close": 81.86, "volume": 895322.0}, {"date": "2017-06-05", "close": 81.47, "volume": 904694.0}, {"date": "2017-06-06", "close": 80.67, "volume": 521363.0}, {"date": "2017-06-07", "close": 80.74, "volume": 629170.0}, {"date": "2017-06-08", "close": 80.38, "volume": 525737.0}, {"date": "2017-06-09", "close": 80.07, "volume": 521868.0}, {"date": "2017-06-12", "close": 81.5, "volume": 778445.0}, {"date": "2017-06-13", "close": 82.42, "volume": 962377.0}, {"date": "2017-06-14", "close": 82.97, "volume": 800010.0}, {"date": "2017-06-15", "close": 83.25, "volume": 989034.0}, {"date": "2017-06-16", "close": 83.14, "volume": 1427415.0}, {"date": "2017-06-19", "close": 83.78, "volume": 629677.0}, {"date": "2017-06-20", "close": 83.91, "volume": 828090.0}, {"date": "2017-06-21", "close": 84.06, "volume": 1112134.0}, {"date": "2017-06-22", "close": 83.03, "volume": 951716.0}, {"date": "2017-06-23", "close": 82.36, "volume": 1870915.0}, {"date": "2017-06-26", "close": 83.18, "volume": 778294.0}, {"date": "2017-06-27", "close": 82.82, "volume": 903436.0}, {"date": "2017-06-28", "close": 83.96, "volume": 741460.0}, {"date": "2017-06-29", "close": 83.36, "volume": 1062350.0}, {"date": "2017-06-30", "close": 84.37, "volume": 982137.0}, {"date": "2017-07-03", "close": 84.17, "volume": 507213.0}, {"date": "2017-07-05", "close": 84.29, "volume": 781014.0}, {"date": "2017-07-06", "close": 83.48, "volume": 830306.0}, {"date": "2017-07-07", "close": 83.65, "volume": 1058475.0}, {"date": "2017-07-10", "close": 83.45, "volume": 758802.0}, {"date": "2017-07-11", "close": 83.48, "volume": 494821.0}, {"date": "2017-07-12", "close": 84.55, "volume": 601911.0}, {"date": "2017-07-13", "close": 84.4, "volume": 508479.0}, {"date": "2017-07-14", "close": 85.44, "volume": 851998.0}, {"date": "2017-07-17", "close": 85.24, "volume": 912542.0}, {"date": "2017-07-18", "close": 85.87, "volume": 864683.0}, {"date": "2017-07-19", "close": 85.99, "volume": 674487.0}, {"date": "2017-07-20", "close": 86.27, "volume": 395920.0}, {"date": "2017-07-21", "close": 86.51, "volume": 881499.0}, {"date": "2017-07-24", "close": 87.11, "volume": 864392.0}, {"date": "2017-07-25", "close": 86.88, "volume": 590135.0}, {"date": "2017-07-26", "close": 87.06, "volume": 404134.0}, {"date": "2017-07-27", "close": 87.15, "volume": 721683.0}, {"date": "2017-07-28", "close": 87.32, "volume": 510354.0}, {"date": "2017-07-31", "close": 87.26, "volume": 724904.0}, {"date": "2017-08-01", "close": 87.17, "volume": 1080119.0}, {"date": "2017-08-02", "close": 83.84, "volume": 2072323.0}, {"date": "2017-08-03", "close": 82.31, "volume": 1470351.0}, {"date": "2017-08-04", "close": 82.88, "volume": 1043056.0}, {"date": "2017-08-07", "close": 82.52, "volume": 749878.0}, {"date": "2017-08-08", "close": 81.89, "volume": 597378.0}, {"date": "2017-08-09", "close": 81.53, "volume": 722311.0}, {"date": "2017-08-10", "close": 80.58, "volume": 788552.0}, {"date": "2017-08-11", "close": 80.62, "volume": 551070.0}, {"date": "2017-08-14", "close": 81.44, "volume": 504812.0}, {"date": "2017-08-15", "close": 81.4, "volume": 552512.0}, {"date": "2017-08-16", "close": 81.65, "volume": 559507.0}, {"date": "2017-08-17", "close": 80.9, "volume": 1100125.0}, {"date": "2017-08-18", "close": 80.65, "volume": 851006.0}, {"date": "2017-08-21", "close": 81.07, "volume": 532142.0}, {"date": "2017-08-22", "close": 82.05, "volume": 633515.0}, {"date": "2017-08-23", "close": 81.21, "volume": 603061.0}, {"date": "2017-08-24", "close": 80.26, "volume": 717297.0}, {"date": "2017-08-25", "close": 79.67, "volume": 994589.0}, {"date": "2017-08-28", "close": 79.23, "volume": 652977.0}, {"date": "2017-08-29", "close": 79.52, "volume": 813138.0}, {"date": "2017-08-30", "close": 80.16, "volume": 957638.0}, {"date": "2017-08-31", "close": 81.05, "volume": 660407.0}, {"date": "2017-09-01", "close": 80.98, "volume": 631326.0}, {"date": "2017-09-05", "close": 80.62, "volume": 1056090.0}, {"date": "2017-09-06", "close": 81.06, "volume": 740540.0}, {"date": "2017-09-07", "close": 82.0, "volume": 893363.0}, {"date": "2017-09-08", "close": 82.48, "volume": 665388.0}, {"date": "2017-09-11", "close": 82.03, "volume": 796285.0}, {"date": "2017-09-12", "close": 82.9, "volume": 628125.0}, {"date": "2017-09-13", "close": 81.45, "volume": 557396.0}, {"date": "2017-09-14", "close": 80.69, "volume": 817281.0}, {"date": "2017-09-15", "close": 81.03, "volume": 1191693.0}, {"date": "2017-09-18", "close": 81.77, "volume": 621041.0}, {"date": "2017-09-19", "close": 81.71, "volume": 384706.0}, {"date": "2017-09-20", "close": 82.09, "volume": 571118.0}, {"date": "2017-09-21", "close": 81.95, "volume": 461508.0}, {"date": "2017-09-22", "close": 82.31, "volume": 392507.0}, {"date": "2017-09-25", "close": 82.03, "volume": 595946.0}, {"date": "2017-09-26", "close": 81.9, "volume": 1048778.0}, {"date": "2017-09-27", "close": 81.98, "volume": 737759.0}, {"date": "2017-09-28", "close": 82.4, "volume": 863988.0}, {"date": "2017-09-29", "close": 83.19, "volume": 920444.0}, {"date": "2017-10-02", "close": 83.52, "volume": 768513.0}, {"date": "2017-10-03", "close": 83.75, "volume": 548731.0}, {"date": "2017-10-04", "close": 83.87, "volume": 462929.0}, {"date": "2017-10-05", "close": 83.8, "volume": 495008.0}, {"date": "2017-10-06", "close": 83.5, "volume": 493867.0}, {"date": "2017-10-09", "close": 83.33, "volume": 493474.0}, {"date": "2017-10-10", "close": 83.74, "volume": 401170.0}, {"date": "2017-10-11", "close": 83.36, "volume": 529865.0}, {"date": "2017-10-12", "close": 83.82, "volume": 623803.0}, {"date": "2017-10-13", "close": 84.0, "volume": 474000.0}, {"date": "2017-10-16", "close": 84.07, "volume": 378971.0}, {"date": "2017-10-17", "close": 84.31, "volume": 441423.0}, {"date": "2017-10-18", "close": 84.8, "volume": 428509.0}, {"date": "2017-10-19", "close": 84.91, "volume": 514808.0}, {"date": "2017-10-20", "close": 84.85, "volume": 749091.0}, {"date": "2017-10-23", "close": 84.77, "volume": 634146.0}, {"date": "2017-10-24", "close": 84.88, "volume": 529470.0}, {"date": "2017-10-25", "close": 84.2, "volume": 540561.0}, {"date": "2017-10-26", "close": 84.83, "volume": 776753.0}, {"date": "2017-10-27", "close": 84.94, "volume": 1169517.0}, {"date": "2017-10-30", "close": 84.7, "volume": 778969.0}, {"date": "2017-10-31", "close": 85.05, "volume": 1240607.0}, {"date": "2017-11-01", "close": 89.88, "volume": 2412468.0}, {"date": "2017-11-02", "close": 91.02, "volume": 1598461.0}, {"date": "2017-11-03", "close": 91.03, "volume": 877081.0}, {"date": "2017-11-06", "close": 91.1, "volume": 797588.0}, {"date": "2017-11-07", "close": 92.29, "volume": 924526.0}, {"date": "2017-11-08", "close": 92.57, "volume": 980810.0}, {"date": "2017-11-09", "close": 90.82, "volume": 751506.0}, {"date": "2017-11-10", "close": 90.21, "volume": 889566.0}, {"date": "2017-11-13", "close": 90.12, "volume": 888923.0}, {"date": "2017-11-14", "close": 91.11, "volume": 1044141.0}, {"date": "2017-11-15", "close": 90.83, "volume": 613194.0}, {"date": "2017-11-16", "close": 90.82, "volume": 1074419.0}, {"date": "2017-11-17", "close": 91.86, "volume": 1884464.0}, {"date": "2017-11-20", "close": 92.53, "volume": 1030785.0}, {"date": "2017-11-21", "close": 93.58, "volume": 1261101.0}, {"date": "2017-11-22", "close": 93.82, "volume": 946686.0}, {"date": "2017-11-24", "close": 93.88, "volume": 223848.0}, {"date": "2017-11-27", "close": 94.22, "volume": 685196.0}, {"date": "2017-11-28", "close": 95.23, "volume": 758400.0}, {"date": "2017-11-29", "close": 94.98, "volume": 681700.0}, {"date": "2017-11-30", "close": 96.42, "volume": 898960.0}, {"date": "2017-12-01", "close": 95.64, "volume": 957707.0}, {"date": "2017-12-04", "close": 96.01, "volume": 877075.0}, {"date": "2017-12-05", "close": 95.94, "volume": 838348.0}, {"date": "2017-12-06", "close": 95.87, "volume": 553273.0}, {"date": "2017-12-07", "close": 95.44, "volume": 715682.0}, {"date": "2017-12-08", "close": 96.16, "volume": 564937.0}, {"date": "2017-12-11", "close": 94.32, "volume": 1172931.0}, {"date": "2017-12-12", "close": 94.6, "volume": 972403.0}, {"date": "2017-12-13", "close": 94.41, "volume": 848248.0}, {"date": "2017-12-14", "close": 94.73, "volume": 1015523.0}, {"date": "2017-12-15", "close": 95.0, "volume": 2703879.0}, {"date": "2017-12-18", "close": 95.94, "volume": 824240.0}, {"date": "2017-12-19", "close": 96.0, "volume": 1067503.0}, {"date": "2017-12-20", "close": 96.32, "volume": 822658.0}, {"date": "2017-12-21", "close": 95.58, "volume": 642465.0}, {"date": "2017-12-22", "close": 95.33, "volume": 656660.0}, {"date": "2017-12-26", "close": 95.65, "volume": 456958.0}, {"date": "2017-12-27", "close": 95.77, "volume": 369325.0}, {"date": "2017-12-28", "close": 96.45, "volume": 597792.0}, {"date": "2017-12-29", "close": 96.0, "volume": 529448.0}, {"date": "2018-01-02", "close": 95.83, "volume": 653913.0}, {"date": "2018-01-03", "close": 95.55, "volume": 760168.0}, {"date": "2018-01-04", "close": 96.03, "volume": 960974.0}, {"date": "2018-01-05", "close": 96.88, "volume": 882007.0}, {"date": "2018-01-08", "close": 97.0, "volume": 791601.0}, {"date": "2018-01-09", "close": 96.73, "volume": 566880.0}, {"date": "2018-01-10", "close": 96.34, "volume": 437528.0}, {"date": "2018-01-11", "close": 96.67, "volume": 357869.0}, {"date": "2018-01-12", "close": 97.5, "volume": 734536.0}, {"date": "2018-01-16", "close": 97.2, "volume": 957377.0}, {"date": "2018-01-17", "close": 98.01, "volume": 709886.0}, {"date": "2018-01-18", "close": 98.2, "volume": 763973.0}, {"date": "2018-01-19", "close": 98.9, "volume": 1081194.0}, {"date": "2018-01-22", "close": 99.52, "volume": 617992.0}, {"date": "2018-01-23", "close": 99.25, "volume": 890818.0}, {"date": "2018-01-24", "close": 99.0, "volume": 612239.0}, {"date": "2018-01-25", "close": 98.59, "volume": 653174.0}, {"date": "2018-01-26", "close": 98.31, "volume": 1475282.0}, {"date": "2018-01-29", "close": 98.25, "volume": 1033914.0}, {"date": "2018-01-30", "close": 99.12, "volume": 1251766.0}, {"date": "2018-01-31", "close": 100.05, "volume": 1264569.0}, {"date": "2018-02-01", "close": 100.26, "volume": 1575210.0}, {"date": "2018-02-02", "close": 98.83, "volume": 1084611.0}, {"date": "2018-02-05", "close": 94.89, "volume": 1234875.0}, {"date": "2018-02-06", "close": 95.01, "volume": 1222462.0}, {"date": "2018-02-07", "close": 94.69, "volume": 927590.0}, {"date": "2018-02-08", "close": 92.28, "volume": 1010719.0}, {"date": "2018-02-09", "close": 92.91, "volume": 1134681.0}, {"date": "2018-02-12", "close": 94.3, "volume": 900236.0}, {"date": "2018-02-13", "close": 94.88, "volume": 753062.0}, {"date": "2018-02-14", "close": 96.63, "volume": 912234.0}, {"date": "2018-02-15", "close": 98.23, "volume": 932315.0}, {"date": "2018-02-16", "close": 98.79, "volume": 2050012.0}, {"date": "2018-02-20", "close": 97.04, "volume": 1465838.0}, {"date": "2018-02-21", "close": 99.23, "volume": 1855629.0}, {"date": "2018-02-22", "close": 99.61, "volume": 1675188.0}, {"date": "2018-02-23", "close": 101.54, "volume": 776471.0}, {"date": "2018-02-26", "close": 103.59, "volume": 1005838.0}, {"date": "2018-02-27", "close": 103.07, "volume": 947541.0}, {"date": "2018-02-28", "close": 102.19, "volume": 783614.0}, {"date": "2018-03-01", "close": 101.06, "volume": 993033.0}, {"date": "2018-03-02", "close": 101.37, "volume": 1037537.0}, {"date": "2018-03-05", "close": 103.09, "volume": 857713.0}, {"date": "2018-03-06", "close": 104.27, "volume": 1009031.0}, {"date": "2018-03-07", "close": 104.13, "volume": 636192.0}, {"date": "2018-03-08", "close": 104.38, "volume": 845135.0}, {"date": "2018-03-09", "close": 105.84, "volume": 1175886.0}, {"date": "2018-03-12", "close": 104.86, "volume": 636203.0}, {"date": "2018-03-13", "close": 104.48, "volume": 617360.0}, {"date": "2018-03-14", "close": 104.09, "volume": 508451.0}, {"date": "2018-03-15", "close": 104.26, "volume": 612901.0}, {"date": "2018-03-16", "close": 104.77, "volume": 960129.0}, {"date": "2018-03-19", "close": 103.95, "volume": 698349.0}, {"date": "2018-03-20", "close": 105.24, "volume": 580150.0}, {"date": "2018-03-21", "close": 105.05, "volume": 419490.0}, {"date": "2018-03-22", "close": 103.99, "volume": 1116167.0}, {"date": "2018-03-23", "close": 102.11, "volume": 660759.0}, {"date": "2018-03-26", "close": 103.59, "volume": 593026.0}, {"date": "2018-03-27", "close": 101.66, "volume": 774008.0}, {"date": "2018-03-28", "close": 101.76, "volume": 448632.0}, {"date": "2018-03-29", "close": 104.0, "volume": 1275401.0}, {"date": "2018-04-02", "close": 101.59, "volume": 1006388.0}, {"date": "2018-04-03", "close": 103.5, "volume": 886910.0}, {"date": "2018-04-04", "close": 104.52, "volume": 848955.0}, {"date": "2018-04-05", "close": 105.45, "volume": 792864.0}, {"date": "2018-04-06", "close": 104.13, "volume": 1254912.0}, {"date": "2018-04-09", "close": 104.77, "volume": 964353.0}, {"date": "2018-04-10", "close": 106.47, "volume": 1021172.0}, {"date": "2018-04-11", "close": 106.05, "volume": 598196.0}, {"date": "2018-04-12", "close": 106.34, "volume": 537106.0}, {"date": "2018-04-13", "close": 105.42, "volume": 742346.0}, {"date": "2018-04-16", "close": 106.91, "volume": 483647.0}, {"date": "2018-04-17", "close": 107.38, "volume": 844437.0}, {"date": "2018-04-18", "close": 107.99, "volume": 655560.0}, {"date": "2018-04-19", "close": 107.57, "volume": 586933.0}, {"date": "2018-04-20", "close": 107.38, "volume": 567073.0}, {"date": "2018-04-23", "close": 107.65, "volume": 585703.0}, {"date": "2018-04-24", "close": 106.98, "volume": 1005239.0}, {"date": "2018-04-25", "close": 106.62, "volume": 602469.0}, {"date": "2018-04-26", "close": 106.64, "volume": 931930.0}, {"date": "2018-04-27", "close": 107.12, "volume": 686270.0}, {"date": "2018-04-30", "close": 106.45, "volume": 810371.0}, {"date": "2018-05-01", "close": 106.69, "volume": 1314636.0}, {"date": "2018-05-02", "close": 100.0, "volume": 3093552.0}, {"date": "2018-05-03", "close": 100.61, "volume": 2230126.0}, {"date": "2018-05-04", "close": 102.36, "volume": 1586113.0}, {"date": "2018-05-07", "close": 103.69, "volume": 910985.0}, {"date": "2018-05-08", "close": 103.62, "volume": 1109502.0}, {"date": "2018-05-09", "close": 104.78, "volume": 759924.0}, {"date": "2018-05-10", "close": 105.9, "volume": 683583.0}, {"date": "2018-05-11", "close": 105.88, "volume": 734541.0}, {"date": "2018-05-14", "close": 105.25, "volume": 566417.0}, {"date": "2018-05-15", "close": 105.04, "volume": 709870.0}, {"date": "2018-05-16", "close": 104.68, "volume": 716819.0}, {"date": "2018-05-17", "close": 104.58, "volume": 751277.0}, {"date": "2018-05-18", "close": 106.31, "volume": 2452371.0}, {"date": "2018-05-21", "close": 107.16, "volume": 603077.0}, {"date": "2018-05-22", "close": 105.65, "volume": 549315.0}, {"date": "2018-05-23", "close": 105.66, "volume": 453925.0}, {"date": "2018-05-24", "close": 106.46, "volume": 645303.0}, {"date": "2018-05-25", "close": 106.1, "volume": 467052.0}, {"date": "2018-05-29", "close": 105.46, "volume": 652311.0}, {"date": "2018-05-30", "close": 107.08, "volume": 819776.0}, {"date": "2018-05-31", "close": 106.24, "volume": 1051814.0}, {"date": "2018-06-01", "close": 107.27, "volume": 737620.0}, {"date": "2018-06-04", "close": 108.02, "volume": 949356.0}, {"date": "2018-06-05", "close": 109.02, "volume": 785268.0}, {"date": "2018-06-06", "close": 109.42, "volume": 899192.0}, {"date": "2018-06-07", "close": 109.11, "volume": 812621.0}, {"date": "2018-06-08", "close": 109.06, "volume": 1000549.0}, {"date": "2018-06-11", "close": 108.94, "volume": 684369.0}, {"date": "2018-06-12", "close": 109.43, "volume": 905807.0}, {"date": "2018-06-13", "close": 109.7, "volume": 595231.0}, {"date": "2018-06-14", "close": 109.97, "volume": 482352.0}, {"date": "2018-06-15", "close": 109.9, "volume": 1095759.0}, {"date": "2018-06-18", "close": 109.6, "volume": 651767.0}, {"date": "2018-06-19", "close": 109.21, "volume": 751251.0}, {"date": "2018-06-20", "close": 108.64, "volume": 491621.0}, {"date": "2018-06-21", "close": 107.57, "volume": 430955.0}, {"date": "2018-06-22", "close": 107.89, "volume": 1423588.0}, {"date": "2018-06-25", "close": 106.62, "volume": 885904.0}, {"date": "2018-06-26", "close": 106.26, "volume": 694109.0}, {"date": "2018-06-27", "close": 106.06, "volume": 905583.0}, {"date": "2018-06-28", "close": 106.44, "volume": 673366.0}, {"date": "2018-06-29", "close": 107.64, "volume": 658717.0}, {"date": "2018-07-02", "close": 108.13, "volume": 553799.0}, {"date": "2018-07-03", "close": 107.73, "volume": 258608.0}, {"date": "2018-07-05", "close": 109.26, "volume": 976189.0}, {"date": "2018-07-06", "close": 110.58, "volume": 684437.0}, {"date": "2018-07-09", "close": 111.57, "volume": 633472.0}, {"date": "2018-07-10", "close": 111.55, "volume": 822340.0}, {"date": "2018-07-11", "close": 111.8, "volume": 735682.0}, {"date": "2018-07-12", "close": 112.99, "volume": 606257.0}, {"date": "2018-07-13", "close": 113.04, "volume": 403639.0}, {"date": "2018-07-16", "close": 112.01, "volume": 764121.0}, {"date": "2018-07-17", "close": 112.49, "volume": 408620.0}, {"date": "2018-07-18", "close": 112.45, "volume": 478133.0}, {"date": "2018-07-19", "close": 112.25, "volume": 365576.0}, {"date": "2018-07-20", "close": 112.59, "volume": 674524.0}, {"date": "2018-07-23", "close": 112.72, "volume": 476327.0}, {"date": "2018-07-24", "close": 112.82, "volume": 720279.0}, {"date": "2018-07-25", "close": 114.48, "volume": 546308.0}, {"date": "2018-07-26", "close": 113.65, "volume": 1046788.0}, {"date": "2018-07-27", "close": 111.46, "volume": 991891.0}, {"date": "2018-07-30", "close": 109.42, "volume": 1038364.0}, {"date": "2018-07-31", "close": 110.62, "volume": 1116871.0}, {"date": "2018-08-01", "close": 114.81, "volume": 1487377.0}, {"date": "2018-08-02", "close": 114.67, "volume": 1099736.0}, {"date": "2018-08-03", "close": 114.39, "volume": 781898.0}, {"date": "2018-08-06", "close": 114.58, "volume": 540648.0}, {"date": "2018-08-07", "close": 116.17, "volume": 689425.0}, {"date": "2018-08-08", "close": 116.38, "volume": 564055.0}, {"date": "2018-08-09", "close": 116.7, "volume": 630127.0}, {"date": "2018-08-10", "close": 116.95, "volume": 440717.0}, {"date": "2018-08-13", "close": 116.32, "volume": 537385.0}, {"date": "2018-08-14", "close": 117.76, "volume": 516590.0}, {"date": "2018-08-15", "close": 116.88, "volume": 676841.0}, {"date": "2018-08-16", "close": 117.06, "volume": 469739.0}, {"date": "2018-08-17", "close": 117.42, "volume": 639022.0}, {"date": "2018-08-20", "close": 117.61, "volume": 533143.0}, {"date": "2018-08-21", "close": 117.44, "volume": 592707.0}, {"date": "2018-08-22", "close": 117.54, "volume": 281724.0}, {"date": "2018-08-23", "close": 117.39, "volume": 356099.0}, {"date": "2018-08-24", "close": 117.94, "volume": 451806.0}, {"date": "2018-08-27", "close": 118.08, "volume": 535856.0}, {"date": "2018-08-28", "close": 118.22, "volume": 473444.0}, {"date": "2018-08-29", "close": 118.96, "volume": 719933.0}, {"date": "2018-08-30", "close": 118.89, "volume": 455596.0}, {"date": "2018-08-31", "close": 119.09, "volume": 664427.0}, {"date": "2018-09-04", "close": 120.46, "volume": 930866.0}, {"date": "2018-09-05", "close": 120.06, "volume": 728393.0}, {"date": "2018-09-06", "close": 120.32, "volume": 753139.0}, {"date": "2018-09-07", "close": 120.43, "volume": 692851.0}, {"date": "2018-09-10", "close": 120.89, "volume": 883639.0}, {"date": "2018-09-11", "close": 120.69, "volume": 791493.0}, {"date": "2018-09-12", "close": 121.5, "volume": 766801.0}, {"date": "2018-09-13", "close": 122.6, "volume": 660285.0}, {"date": "2018-09-14", "close": 121.63, "volume": 536844.0}, {"date": "2018-09-17", "close": 120.55, "volume": 499099.0}, {"date": "2018-09-18", "close": 122.2, "volume": 549233.0}, {"date": "2018-09-19", "close": 119.84, "volume": 551445.0}, {"date": "2018-09-20", "close": 120.79, "volume": 772290.0}, {"date": "2018-09-21", "close": 120.03, "volume": 2689789.0}, {"date": "2018-09-24", "close": 120.06, "volume": 599159.0}, {"date": "2018-09-25", "close": 120.8, "volume": 576450.0}, {"date": "2018-09-26", "close": 120.68, "volume": 568968.0}, {"date": "2018-09-27", "close": 120.8, "volume": 547124.0}, {"date": "2018-09-28", "close": 120.55, "volume": 692160.0}, {"date": "2018-10-01", "close": 120.39, "volume": 609267.0}, {"date": "2018-10-02", "close": 120.47, "volume": 653850.0}, {"date": "2018-10-03", "close": 120.97, "volume": 632391.0}, {"date": "2018-10-04", "close": 118.36, "volume": 941075.0}, {"date": "2018-10-05", "close": 119.46, "volume": 1021467.0}, {"date": "2018-10-08", "close": 119.17, "volume": 772851.0}, {"date": "2018-10-09", "close": 120.57, "volume": 860761.0}, {"date": "2018-10-10", "close": 115.11, "volume": 1194623.0}, {"date": "2018-10-11", "close": 113.33, "volume": 1220403.0}, {"date": "2018-10-12", "close": 114.78, "volume": 921807.0}, {"date": "2018-10-15", "close": 113.23, "volume": 673319.0}, {"date": "2018-10-16", "close": 116.23, "volume": 611682.0}, {"date": "2018-10-17", "close": 117.08, "volume": 754389.0}, {"date": "2018-10-18", "close": 115.64, "volume": 547900.0}, {"date": "2018-10-19", "close": 116.14, "volume": 658522.0}, {"date": "2018-10-22", "close": 116.69, "volume": 679012.0}, {"date": "2018-10-23", "close": 115.45, "volume": 861178.0}, {"date": "2018-10-24", "close": 113.39, "volume": 658639.0}, {"date": "2018-10-25", "close": 114.91, "volume": 804093.0}, {"date": "2018-10-26", "close": 113.84, "volume": 915262.0}, {"date": "2018-10-29", "close": 114.49, "volume": 1322822.0}, {"date": "2018-10-30", "close": 116.91, "volume": 1185621.0}, {"date": "2018-10-31", "close": 119.84, "volume": 2079327.0}, {"date": "2018-11-01", "close": 115.64, "volume": 1403404.0}, {"date": "2018-11-02", "close": 115.55, "volume": 1182962.0}, {"date": "2018-11-05", "close": 116.92, "volume": 858227.0}, {"date": "2018-11-06", "close": 118.88, "volume": 723829.0}, {"date": "2018-11-07", "close": 120.95, "volume": 816048.0}, {"date": "2018-11-08", "close": 122.72, "volume": 541303.0}, {"date": "2018-11-09", "close": 123.38, "volume": 1124170.0}, {"date": "2018-11-12", "close": 122.25, "volume": 1206300.0}, {"date": "2018-11-13", "close": 120.93, "volume": 1291244.0}, {"date": "2018-11-14", "close": 121.09, "volume": 728751.0}, {"date": "2018-11-15", "close": 123.88, "volume": 1060442.0}, {"date": "2018-11-16", "close": 123.83, "volume": 1066658.0}, {"date": "2018-11-19", "close": 122.5, "volume": 1507408.0}, {"date": "2018-11-20", "close": 120.27, "volume": 879323.0}, {"date": "2018-11-21", "close": 120.14, "volume": 905632.0}, {"date": "2018-11-23", "close": 120.06, "volume": 293183.0}, {"date": "2018-11-26", "close": 120.95, "volume": 789878.0}, {"date": "2018-11-27", "close": 121.69, "volume": 711144.0}, {"date": "2018-11-28", "close": 123.8, "volume": 871991.0}, {"date": "2018-11-29", "close": 123.83, "volume": 705083.0}, {"date": "2018-11-30", "close": 123.32, "volume": 1194405.0}, {"date": "2018-12-03", "close": 124.69, "volume": 1570652.0}, {"date": "2018-12-04", "close": 120.39, "volume": 1190575.0}, {"date": "2018-12-06", "close": 118.0, "volume": 1442715.0}, {"date": "2018-12-07", "close": 114.45, "volume": 830154.0}, {"date": "2018-12-10", "close": 114.38, "volume": 1195142.0}, {"date": "2018-12-11", "close": 114.68, "volume": 1026405.0}, {"date": "2018-12-12", "close": 116.18, "volume": 1151899.0}, {"date": "2018-12-13", "close": 115.46, "volume": 720405.0}, {"date": "2018-12-14", "close": 113.83, "volume": 1166789.0}, {"date": "2018-12-17", "close": 111.05, "volume": 1003103.0}, {"date": "2018-12-18", "close": 111.15, "volume": 904611.0}, {"date": "2018-12-19", "close": 110.23, "volume": 1181218.0}, {"date": "2018-12-20", "close": 108.47, "volume": 832256.0}, {"date": "2018-12-21", "close": 106.01, "volume": 1739239.0}, {"date": "2018-12-24", "close": 103.04, "volume": 540194.0}, {"date": "2018-12-26", "close": 107.49, "volume": 763866.0}, {"date": "2018-12-27", "close": 109.17, "volume": 768951.0}, {"date": "2018-12-28", "close": 108.06, "volume": 734984.0}, {"date": "2018-12-31", "close": 109.04, "volume": 654799.0}, {"date": "2019-01-02", "close": 108.65, "volume": 762946.0}, {"date": "2019-01-03", "close": 105.33, "volume": 1101952.0}, {"date": "2019-01-04", "close": 109.98, "volume": 807946.0}, {"date": "2019-01-07", "close": 110.09, "volume": 712408.0}, {"date": "2019-01-08", "close": 111.07, "volume": 608687.0}, {"date": "2019-01-09", "close": 111.49, "volume": 482082.0}, {"date": "2019-01-10", "close": 112.64, "volume": 649998.0}, {"date": "2019-01-11", "close": 112.01, "volume": 670417.0}, {"date": "2019-01-14", "close": 111.18, "volume": 636942.0}, {"date": "2019-01-15", "close": 112.62, "volume": 466365.0}, {"date": "2019-01-16", "close": 112.98, "volume": 562430.0}, {"date": "2019-01-17", "close": 113.16, "volume": 613689.0}, {"date": "2019-01-18", "close": 115.7, "volume": 577862.0}, {"date": "2019-01-22", "close": 116.3, "volume": 1329808.0}, {"date": "2019-01-23", "close": 116.81, "volume": 582079.0}, {"date": "2019-01-24", "close": 116.15, "volume": 497798.0}, {"date": "2019-01-25", "close": 117.24, "volume": 524043.0}, {"date": "2019-01-28", "close": 116.23, "volume": 449336.0}, {"date": "2019-01-29", "close": 116.23, "volume": 372451.0}, {"date": "2019-01-30", "close": 117.5, "volume": 508081.0}, {"date": "2019-01-31", "close": 117.41, "volume": 1016882.0}, {"date": "2019-02-01", "close": 118.77, "volume": 1031749.0}, {"date": "2019-02-04", "close": 119.35, "volume": 492808.0}, {"date": "2019-02-05", "close": 119.93, "volume": 688183.0}, {"date": "2019-02-06", "close": 119.64, "volume": 534913.0}, {"date": "2019-02-07", "close": 120.25, "volume": 598347.0}, {"date": "2019-02-08", "close": 121.98, "volume": 652950.0}, {"date": "2019-02-11", "close": 122.09, "volume": 542024.0}, {"date": "2019-02-12", "close": 123.7, "volume": 720352.0}, {"date": "2019-02-13", "close": 123.92, "volume": 784942.0}, {"date": "2019-02-14", "close": 123.84, "volume": 536555.0}, {"date": "2019-02-15", "close": 125.38, "volume": 662056.0}, {"date": "2019-02-19", "close": 124.43, "volume": 1090023.0}, {"date": "2019-02-20", "close": 122.83, "volume": 1351868.0}, {"date": "2019-02-21", "close": 124.53, "volume": 907361.0}, {"date": "2019-02-22", "close": 125.03, "volume": 752160.0}, {"date": "2019-02-25", "close": 125.23, "volume": 503004.0}, {"date": "2019-02-26", "close": 125.35, "volume": 697739.0}, {"date": "2019-02-27", "close": 125.77, "volume": 500043.0}, {"date": "2019-02-28", "close": 126.43, "volume": 572250.0}, {"date": "2019-03-01", "close": 126.71, "volume": 740883.0}, {"date": "2019-03-04", "close": 125.91, "volume": 893136.0}, {"date": "2019-03-05", "close": 126.47, "volume": 724097.0}, {"date": "2019-03-06", "close": 126.65, "volume": 414943.0}, {"date": "2019-03-07", "close": 126.58, "volume": 520911.0}, {"date": "2019-03-08", "close": 126.01, "volume": 471674.0}, {"date": "2019-03-11", "close": 127.31, "volume": 522515.0}, {"date": "2019-03-12", "close": 128.26, "volume": 606891.0}, {"date": "2019-03-13", "close": 128.76, "volume": 846940.0}, {"date": "2019-03-14", "close": 128.13, "volume": 835929.0}, {"date": "2019-03-15", "close": 128.43, "volume": 1272532.0}, {"date": "2019-03-18", "close": 128.69, "volume": 620299.0}, {"date": "2019-03-19", "close": 128.87, "volume": 852472.0}, {"date": "2019-03-20", "close": 128.29, "volume": 604920.0}, {"date": "2019-03-21", "close": 129.76, "volume": 561672.0}, {"date": "2019-03-22", "close": 128.89, "volume": 629285.0}, {"date": "2019-03-25", "close": 129.79, "volume": 618316.0}, {"date": "2019-03-26", "close": 131.71, "volume": 575971.0}, {"date": "2019-03-27", "close": 131.81, "volume": 1270891.0}, {"date": "2019-03-28", "close": 132.81, "volume": 1478016.0}, {"date": "2019-03-29", "close": 133.0, "volume": 979803.0}, {"date": "2019-04-01", "close": 134.24, "volume": 758758.0}, {"date": "2019-04-02", "close": 134.91, "volume": 636914.0}, {"date": "2019-04-03", "close": 136.31, "volume": 1238747.0}, {"date": "2019-04-04", "close": 135.71, "volume": 492805.0}, {"date": "2019-04-05", "close": 135.52, "volume": 862518.0}, {"date": "2019-04-08", "close": 135.38, "volume": 659554.0}, {"date": "2019-04-09", "close": 135.15, "volume": 368851.0}, {"date": "2019-04-10", "close": 134.76, "volume": 863444.0}, {"date": "2019-04-11", "close": 135.79, "volume": 548654.0}, {"date": "2019-04-12", "close": 136.98, "volume": 485192.0}, {"date": "2019-04-15", "close": 137.85, "volume": 446459.0}, {"date": "2019-04-16", "close": 136.54, "volume": 702053.0}, {"date": "2019-04-17", "close": 136.94, "volume": 665788.0}, {"date": "2019-04-18", "close": 137.99, "volume": 373852.0}, {"date": "2019-04-22", "close": 137.64, "volume": 550649.0}, {"date": "2019-04-23", "close": 139.47, "volume": 511237.0}, {"date": "2019-04-24", "close": 139.5, "volume": 502758.0}, {"date": "2019-04-25", "close": 138.79, "volume": 625962.0}, {"date": "2019-04-26", "close": 139.87, "volume": 440307.0}, {"date": "2019-04-29", "close": 140.37, "volume": 491117.0}, {"date": "2019-04-30", "close": 141.14, "volume": 966081.0}, {"date": "2019-05-01", "close": 139.88, "volume": 732445.0}, {"date": "2019-05-02", "close": 140.35, "volume": 690060.0}, {"date": "2019-05-03", "close": 143.21, "volume": 514036.0}, {"date": "2019-05-06", "close": 143.39, "volume": 509622.0}, {"date": "2019-05-07", "close": 140.5, "volume": 881746.0}, {"date": "2019-05-08", "close": 140.56, "volume": 676323.0}, {"date": "2019-05-09", "close": 140.5, "volume": 899627.0}, {"date": "2019-05-10", "close": 140.68, "volume": 991194.0}, {"date": "2019-05-13", "close": 138.48, "volume": 1130867.0}, {"date": "2019-05-14", "close": 139.32, "volume": 1144703.0}, {"date": "2019-05-15", "close": 140.78, "volume": 707260.0}, {"date": "2019-05-16", "close": 142.13, "volume": 838249.0}, {"date": "2019-05-17", "close": 141.97, "volume": 656325.0}, {"date": "2019-05-20", "close": 141.3, "volume": 532474.0}, {"date": "2019-05-21", "close": 143.19, "volume": 606839.0}, {"date": "2019-05-22", "close": 143.86, "volume": 408028.0}, {"date": "2019-05-23", "close": 142.16, "volume": 497331.0}, {"date": "2019-05-24", "close": 142.21, "volume": 407002.0}, {"date": "2019-05-28", "close": 142.02, "volume": 1023264.0}, {"date": "2019-05-29", "close": 139.67, "volume": 978770.0}, {"date": "2019-05-30", "close": 140.52, "volume": 1982151.0}, {"date": "2019-05-31", "close": 140.0, "volume": 1185397.0}, {"date": "2019-06-03", "close": 140.23, "volume": 1393957.0}, {"date": "2019-06-04", "close": 141.84, "volume": 1751207.0}, {"date": "2019-06-05", "close": 144.35, "volume": 1633313.0}, {"date": "2019-06-06", "close": 144.74, "volume": 1020610.0}, {"date": "2019-06-07", "close": 146.47, "volume": 912283.0}, {"date": "2019-06-10", "close": 146.87, "volume": 714339.0}, {"date": "2019-06-11", "close": 145.55, "volume": 506727.0}, {"date": "2019-06-12", "close": 145.97, "volume": 692667.0}, {"date": "2019-06-13", "close": 145.34, "volume": 361462.0}, {"date": "2019-06-14", "close": 145.83, "volume": 896067.0}, {"date": "2019-06-17", "close": 145.03, "volume": 413181.0}, {"date": "2019-06-18", "close": 144.51, "volume": 937104.0}, {"date": "2019-06-19", "close": 145.39, "volume": 643320.0}, {"date": "2019-06-20", "close": 146.01, "volume": 871262.0}, {"date": "2019-06-21", "close": 145.07, "volume": 1768218.0}, {"date": "2019-06-24", "close": 145.41, "volume": 737890.0}, {"date": "2019-06-25", "close": 144.33, "volume": 692398.0}, {"date": "2019-06-26", "close": 142.65, "volume": 680744.0}, {"date": "2019-06-27", "close": 144.62, "volume": 888462.0}, {"date": "2019-06-28", "close": 146.46, "volume": 1183572.0}, {"date": "2019-07-01", "close": 147.63, "volume": 711874.0}, {"date": "2019-07-02", "close": 148.59, "volume": 717383.0}, {"date": "2019-07-03", "close": 150.67, "volume": 444640.0}, {"date": "2019-07-05", "close": 148.87, "volume": 1473160.0}, {"date": "2019-07-08", "close": 148.87, "volume": 494159.0}, {"date": "2019-07-09", "close": 149.62, "volume": 643940.0}, {"date": "2019-07-10", "close": 150.01, "volume": 643728.0}, {"date": "2019-07-11", "close": 151.19, "volume": 532797.0}, {"date": "2019-07-12", "close": 151.83, "volume": 492223.0}, {"date": "2019-07-15", "close": 152.25, "volume": 646223.0}, {"date": "2019-07-16", "close": 151.77, "volume": 467826.0}, {"date": "2019-07-17", "close": 151.49, "volume": 494247.0}, {"date": "2019-07-18", "close": 152.96, "volume": 691678.0}, {"date": "2019-07-19", "close": 151.43, "volume": 680339.0}, {"date": "2019-07-22", "close": 150.51, "volume": 558941.0}, {"date": "2019-07-23", "close": 150.81, "volume": 827883.0}, {"date": "2019-07-24", "close": 150.77, "volume": 645239.0}, {"date": "2019-07-25", "close": 150.22, "volume": 633793.0}, {"date": "2019-07-26", "close": 152.51, "volume": 671073.0}, {"date": "2019-07-29", "close": 152.57, "volume": 518661.0}, {"date": "2019-07-30", "close": 152.04, "volume": 690065.0}, {"date": "2019-07-31", "close": 151.72, "volume": 1234698.0}, {"date": "2019-08-01", "close": 152.92, "volume": 830558.0}, {"date": "2019-08-02", "close": 153.23, "volume": 874599.0}, {"date": "2019-08-05", "close": 149.41, "volume": 957979.0}, {"date": "2019-08-06", "close": 152.34, "volume": 805908.0}, {"date": "2019-08-07", "close": 153.9, "volume": 662615.0}, {"date": "2019-08-08", "close": 156.17, "volume": 969002.0}, {"date": "2019-08-09", "close": 156.46, "volume": 654731.0}, {"date": "2019-08-12", "close": 155.46, "volume": 505006.0}, {"date": "2019-08-13", "close": 155.92, "volume": 838814.0}, {"date": "2019-08-14", "close": 153.09, "volume": 973026.0}, {"date": "2019-08-15", "close": 155.17, "volume": 470712.0}, {"date": "2019-08-16", "close": 156.88, "volume": 762311.0}, {"date": "2019-08-19", "close": 158.29, "volume": 545921.0}, {"date": "2019-08-20", "close": 158.21, "volume": 634323.0}, {"date": "2019-08-21", "close": 158.68, "volume": 537299.0}, {"date": "2019-08-22", "close": 158.05, "volume": 537501.0}, {"date": "2019-08-23", "close": 154.61, "volume": 696205.0}, {"date": "2019-08-26", "close": 157.36, "volume": 583421.0}, {"date": "2019-08-27", "close": 158.91, "volume": 593074.0}, {"date": "2019-08-28", "close": 159.78, "volume": 471425.0}, {"date": "2019-08-29", "close": 160.78, "volume": 460084.0}, {"date": "2019-08-30", "close": 161.54, "volume": 662714.0}, {"date": "2019-09-03", "close": 161.74, "volume": 635339.0}, {"date": "2019-09-04", "close": 162.84, "volume": 655223.0}, {"date": "2019-09-05", "close": 163.54, "volume": 698729.0}, {"date": "2019-09-06", "close": 164.58, "volume": 572201.0}, {"date": "2019-09-09", "close": 160.2, "volume": 853708.0}, {"date": "2019-09-10", "close": 155.12, "volume": 1127102.0}, {"date": "2019-09-11", "close": 155.11, "volume": 1175169.0}, {"date": "2019-09-12", "close": 157.43, "volume": 686367.0}, {"date": "2019-09-13", "close": 155.76, "volume": 1002442.0}, {"date": "2019-09-16", "close": 156.52, "volume": 642827.0}, {"date": "2019-09-17", "close": 158.65, "volume": 749031.0}, {"date": "2019-09-18", "close": 159.33, "volume": 631807.0}, {"date": "2019-09-19", "close": 158.7, "volume": 428115.0}, {"date": "2019-09-20", "close": 158.42, "volume": 999755.0}, {"date": "2019-09-23", "close": 157.32, "volume": 563330.0}, {"date": "2019-09-24", "close": 157.47, "volume": 670268.0}, {"date": "2019-09-25", "close": 157.8, "volume": 647211.0}, {"date": "2019-09-26", "close": 159.29, "volume": 623344.0}, {"date": "2019-09-27", "close": 155.59, "volume": 860868.0}, {"date": "2019-09-30", "close": 158.14, "volume": 960364.0}, {"date": "2019-10-01", "close": 156.45, "volume": 600246.0}, {"date": "2019-10-02", "close": 153.33, "volume": 824344.0}, {"date": "2019-10-03", "close": 154.3, "volume": 853759.0}, {"date": "2019-10-04", "close": 157.535, "volume": 647479.0}, {"date": "2019-10-07", "close": 157.17, "volume": 374507.0}, {"date": "2019-10-08", "close": 154.9, "volume": 427749.0}, {"date": "2019-10-09", "close": 157.09, "volume": 488978.0}, {"date": "2019-10-10", "close": 157.86, "volume": 487303.0}, {"date": "2019-10-11", "close": 157.11, "volume": 690375.0}, {"date": "2019-10-14", "close": 155.38, "volume": 504414.0}, {"date": "2019-10-15", "close": 156.08, "volume": 700062.0}, {"date": "2019-10-16", "close": 155.59, "volume": 988789.0}, {"date": "2019-10-17", "close": 155.22, "volume": 884948.0}, {"date": "2019-10-18", "close": 154.42, "volume": 954495.0}, {"date": "2019-10-21", "close": 153.47, "volume": 681528.0}, {"date": "2019-10-22", "close": 151.02, "volume": 830979.0}, {"date": "2019-10-23", "close": 148.63, "volume": 1548793.0}, {"date": "2019-10-24", "close": 149.75, "volume": 760273.0}, {"date": "2019-10-25", "close": 148.92, "volume": 564038.0}, {"date": "2019-10-28", "close": 148.55, "volume": 742576.0}, {"date": "2019-10-29", "close": 150.12, "volume": 2020668.0}, {"date": "2019-10-30", "close": 147.92, "volume": 1365458.0}, {"date": "2019-10-31", "close": 144.7, "volume": 1033315.0}, {"date": "2019-11-01", "close": 145.36, "volume": 1004218.0}, {"date": "2019-11-04", "close": 140.3, "volume": 1030762.0}, {"date": "2019-11-05", "close": 138.78, "volume": 1276019.0}, {"date": "2019-11-06", "close": 140.78, "volume": 1042537.0}, {"date": "2019-11-07", "close": 139.8, "volume": 1066080.0}, {"date": "2019-11-08", "close": 136.75, "volume": 1178534.0}, {"date": "2019-11-11", "close": 137.38, "volume": 934783.0}, {"date": "2019-11-12", "close": 138.085, "volume": 1049790.0}, {"date": "2019-11-13", "close": 139.78, "volume": 935219.0}, {"date": "2019-11-14", "close": 141.03, "volume": 825093.0}, {"date": "2019-11-15", "close": 141.18, "volume": 1077770.0}, {"date": "2019-11-18", "close": 142.1, "volume": 1124041.0}, {"date": "2019-11-19", "close": 143.98, "volume": 1047421.0}, {"date": "2019-11-20", "close": 144.34, "volume": 1276751.0}, {"date": "2019-11-21", "close": 144.45, "volume": 1502329.0}, {"date": "2019-11-22", "close": 145.98, "volume": 1338217.0}, {"date": "2019-11-25", "close": 145.41, "volume": 807942.0}, {"date": "2019-11-26", "close": 147.78, "volume": 1365157.0}, {"date": "2019-11-27", "close": 148.51, "volume": 555139.0}, {"date": "2019-11-29", "close": 147.48, "volume": 480807.0}, {"date": "2019-12-02", "close": 146.11, "volume": 880039.0}, {"date": "2019-12-03", "close": 144.97, "volume": 737268.0}, {"date": "2019-12-04", "close": 145.41, "volume": 705127.0}, {"date": "2019-12-05", "close": 146.02, "volume": 599079.0}, {"date": "2019-12-06", "close": 146.82, "volume": 572976.0}, {"date": "2019-12-09", "close": 147.47, "volume": 819792.0}, {"date": "2019-12-10", "close": 147.28, "volume": 635075.0}, {"date": "2019-12-11", "close": 146.81, "volume": 477565.0}, {"date": "2019-12-12", "close": 147.41, "volume": 652125.0}, {"date": "2019-12-13", "close": 149.19, "volume": 684890.0}, {"date": "2019-12-16", "close": 149.69, "volume": 1406410.0}, {"date": "2019-12-17", "close": 150.81, "volume": 998400.0}, {"date": "2019-12-18", "close": 148.84, "volume": 1008740.0}, {"date": "2019-12-19", "close": 148.19, "volume": 776638.0}, {"date": "2019-12-20", "close": 149.68, "volume": 1790987.0}, {"date": "2019-12-23", "close": 149.55, "volume": 555425.0}, {"date": "2019-12-24", "close": 149.17, "volume": 159459.0}, {"date": "2019-12-26", "close": 148.83, "volume": 303552.0}, {"date": "2019-12-27", "close": 148.58, "volume": 686717.0}, {"date": "2019-12-30", "close": 147.55, "volume": 590410.0}, {"date": "2019-12-31", "close": 149.34, "volume": 548957.0}, {"date": "2020-01-02", "close": 151.12, "volume": 845129.0}, {"date": "2020-01-03", "close": 152.59, "volume": 876863.0}, {"date": "2020-01-06", "close": 152.94, "volume": 656387.0}, {"date": "2020-01-07", "close": 154.22, "volume": 1514953.0}, {"date": "2020-01-08", "close": 155.64, "volume": 773114.0}, {"date": "2020-01-09", "close": 157.14, "volume": 758837.0}, {"date": "2020-01-10", "close": 157.32, "volume": 844687.0}, {"date": "2020-01-13", "close": 158.02, "volume": 549466.0}, {"date": "2020-01-14", "close": 156.88, "volume": 617583.0}, {"date": "2020-01-15", "close": 158.65, "volume": 824132.0}, {"date": "2020-01-16", "close": 160.56, "volume": 627987.0}, {"date": "2020-01-17", "close": 160.55, "volume": 549314.0}, {"date": "2020-01-21", "close": 161.3, "volume": 648427.0}, {"date": "2020-01-22", "close": 163.59, "volume": 790723.0}, {"date": "2020-01-23", "close": 165.1, "volume": 708099.0}, {"date": "2020-01-24", "close": 165.3, "volume": 485966.0}, {"date": "2020-01-27", "close": 163.95, "volume": 640181.0}, {"date": "2020-01-28", "close": 164.81, "volume": 759085.0}, {"date": "2020-01-29", "close": 164.18, "volume": 529280.0}, {"date": "2020-01-30", "close": 164.71, "volume": 476032.0}, {"date": "2020-01-31", "close": 162.47, "volume": 621007.0}, {"date": "2020-02-03", "close": 165.22, "volume": 649631.0}, {"date": "2020-02-04", "close": 168.13, "volume": 931762.0}, {"date": "2020-02-05", "close": 168.56, "volume": 1132404.0}, {"date": "2020-02-06", "close": 168.95, "volume": 446746.0}, {"date": "2020-02-07", "close": 169.12, "volume": 476330.0}, {"date": "2020-02-10", "close": 169.94, "volume": 479125.0}, {"date": "2020-02-11", "close": 167.89, "volume": 539534.0}, {"date": "2020-02-12", "close": 169.28, "volume": 515823.0}, {"date": "2020-02-13", "close": 170.67, "volume": 513741.0}, {"date": "2020-02-14", "close": 171.38, "volume": 533623.0}, {"date": "2020-02-18", "close": 171.56, "volume": 1120541.0}, {"date": "2020-02-19", "close": 169.74, "volume": 1196596.0}, {"date": "2020-02-20", "close": 169.39, "volume": 761265.0}, {"date": "2020-02-21", "close": 168.69, "volume": 911989.0}, {"date": "2020-02-24", "close": 167.58, "volume": 1097048.0}, {"date": "2020-02-25", "close": 162.82, "volume": 983734.0}, {"date": "2020-02-26", "close": 163.53, "volume": 903261.0}, {"date": "2020-02-27", "close": 155.79, "volume": 1053547.0}, {"date": "2020-02-28", "close": 155.11, "volume": 2169907.0}, {"date": "2020-03-02", "close": 163.13, "volume": 1516281.0}, {"date": "2020-03-03", "close": 160.4, "volume": 1232037.0}, {"date": "2020-03-04", "close": 169.18, "volume": 987758.0}, {"date": "2020-03-05", "close": 164.97, "volume": 1063269.0}, {"date": "2020-03-06", "close": 163.37, "volume": 1214531.0}, {"date": "2020-03-09", "close": 147.92, "volume": 2051246.0}, {"date": "2020-03-10", "close": 156.74, "volume": 1486774.0}, {"date": "2020-03-11", "close": 151.68, "volume": 1407542.0}, {"date": "2020-03-12", "close": 139.49, "volume": 1788434.0}, {"date": "2020-03-13", "close": 145.61, "volume": 1761722.0}, {"date": "2020-03-16", "close": 130.06, "volume": 1402694.0}, {"date": "2020-03-17", "close": 144.71, "volume": 1620781.0}, {"date": "2020-03-18", "close": 135.11, "volume": 1720790.0}, {"date": "2020-03-19", "close": 136.48, "volume": 1124590.0}, {"date": "2020-03-20", "close": 124.25, "volume": 1509208.0}, {"date": "2020-03-23", "close": 121.18, "volume": 1398756.0}, {"date": "2020-03-24", "close": 137.28, "volume": 1300573.0}, {"date": "2020-03-25", "close": 134.3, "volume": 1663048.0}, {"date": "2020-03-26", "close": 142.1, "volume": 1248250.0}, {"date": "2020-03-27", "close": 137.77, "volume": 1234326.0}, {"date": "2020-03-30", "close": 146.87, "volume": 793886.0}, {"date": "2020-03-31", "close": 139.38, "volume": 1422243.0}, {"date": "2020-04-01", "close": 140.78, "volume": 1343565.0}, {"date": "2020-04-02", "close": 142.99, "volume": 1044393.0}, {"date": "2020-04-03", "close": 141.65, "volume": 815669.0}, {"date": "2020-04-06", "close": 147.74, "volume": 1243959.0}, {"date": "2020-04-07", "close": 147.17, "volume": 967182.0}, {"date": "2020-04-08", "close": 148.7, "volume": 883772.0}, {"date": "2020-04-09", "close": 148.26, "volume": 1076765.0}, {"date": "2020-04-13", "close": 144.16, "volume": 704637.0}, {"date": "2020-04-14", "close": 150.3, "volume": 1070194.0}, {"date": "2020-04-15", "close": 147.13, "volume": 722305.0}, {"date": "2020-04-16", "close": 149.11, "volume": 912380.0}, {"date": "2020-04-17", "close": 153.79, "volume": 957963.0}, {"date": "2020-04-20", "close": 149.32, "volume": 722070.0}, {"date": "2020-04-21", "close": 145.21, "volume": 810369.0}, {"date": "2020-04-22", "close": 151.2, "volume": 710247.0}, {"date": "2020-04-23", "close": 147.7, "volume": 1082800.0}, {"date": "2020-04-24", "close": 148.54, "volume": 975937.0}, {"date": "2020-04-27", "close": 151.8, "volume": 797738.0}, {"date": "2020-04-28", "close": 151.79, "volume": 672829.0}, {"date": "2020-04-29", "close": 153.07, "volume": 856577.0}, {"date": "2020-04-30", "close": 152.83, "volume": 1483383.0}, {"date": "2020-05-01", "close": 153.45, "volume": 1036121.0}, {"date": "2020-05-04", "close": 154.46, "volume": 779400.0}, {"date": "2020-05-05", "close": 157.49, "volume": 965011.0}, {"date": "2020-05-06", "close": 155.18, "volume": 880529.0}, {"date": "2020-05-07", "close": 158.27, "volume": 956721.0}, {"date": "2020-05-08", "close": 159.57, "volume": 636843.0}, {"date": "2020-05-11", "close": 160.71, "volume": 673338.0}, {"date": "2020-05-12", "close": 156.6, "volume": 808413.0}, {"date": "2020-05-13", "close": 154.43, "volume": 847550.0}, {"date": "2020-05-14", "close": 153.9, "volume": 757461.0}, {"date": "2020-05-15", "close": 154.56, "volume": 824430.0}, {"date": "2020-05-18", "close": 158.32, "volume": 1145670.0}, {"date": "2020-05-19", "close": 158.06, "volume": 668537.0}, {"date": "2020-05-20", "close": 159.54, "volume": 636121.0}, {"date": "2020-05-21", "close": 156.84, "volume": 553068.0}, {"date": "2020-05-22", "close": 157.28, "volume": 625737.0}, {"date": "2020-05-26", "close": 160.46, "volume": 1149398.0}, {"date": "2020-05-27", "close": 163.46, "volume": 2028657.0}, {"date": "2020-05-28", "close": 168.34, "volume": 1303850.0}, {"date": "2020-05-29", "close": 172.68, "volume": 2021884.0}, {"date": "2020-06-01", "close": 169.38, "volume": 940659.0}, {"date": "2020-06-02", "close": 170.96, "volume": 1605164.0}, {"date": "2020-06-03", "close": 170.76, "volume": 1035046.0}, {"date": "2020-06-04", "close": 164.46, "volume": 1267047.0}, {"date": "2020-06-05", "close": 166.13, "volume": 1773536.0}, {"date": "2020-06-08", "close": 169.67, "volume": 861832.0}, {"date": "2020-06-09", "close": 169.33, "volume": 794273.0}, {"date": "2020-06-10", "close": 171.24, "volume": 896279.0}, {"date": "2020-06-11", "close": 162.69, "volume": 936463.0}, {"date": "2020-06-12", "close": 162.67, "volume": 824622.0}, {"date": "2020-06-15", "close": 165.4, "volume": 1025966.0}, {"date": "2020-06-16", "close": 166.42, "volume": 674694.0}, {"date": "2020-06-17", "close": 167.05, "volume": 520946.0}, {"date": "2020-06-18", "close": 166.85, "volume": 617652.0}, {"date": "2020-06-19", "close": 164.185, "volume": 1599177.0}, {"date": "2020-06-22", "close": 167.27, "volume": 615021.0}, {"date": "2020-06-23", "close": 166.81, "volume": 627697.0}, {"date": "2020-06-24", "close": 163.69, "volume": 683480.0}, {"date": "2020-06-25", "close": 166.21, "volume": 724354.0}, {"date": "2020-06-26", "close": 162.89, "volume": 1715470.0}, {"date": "2020-06-29", "close": 164.34, "volume": 568546.0}, {"date": "2020-06-30", "close": 170.2, "volume": 1079679.0}, {"date": "2020-07-01", "close": 172.42, "volume": 762911.0}, {"date": "2020-07-02", "close": 173.11, "volume": 955480.0}, {"date": "2020-07-06", "close": 173.56, "volume": 971994.0}, {"date": "2020-07-07", "close": 172.93, "volume": 836670.0}, {"date": "2020-07-08", "close": 172.83, "volume": 793105.0}, {"date": "2020-07-09", "close": 173.2, "volume": 766730.0}, {"date": "2020-07-10", "close": 174.17, "volume": 470496.0}, {"date": "2020-07-13", "close": 172.85, "volume": 832918.0}, {"date": "2020-07-14", "close": 174.59, "volume": 837369.0}, {"date": "2020-07-15", "close": 175.4, "volume": 821018.0}, {"date": "2020-07-16", "close": 175.42, "volume": 621463.0}, {"date": "2020-07-17", "close": 178.4, "volume": 510672.0}, {"date": "2020-07-20", "close": 181.6, "volume": 686463.0}, {"date": "2020-07-21", "close": 180.68, "volume": 632149.0}, {"date": "2020-07-22", "close": 181.35, "volume": 489316.0}, {"date": "2020-07-23", "close": 180.63, "volume": 814284.0}, {"date": "2020-07-24", "close": 179.78, "volume": 520509.0}, {"date": "2020-07-27", "close": 183.21, "volume": 699185.0}, {"date": "2020-07-28", "close": 182.43, "volume": 753963.0}, {"date": "2020-07-29", "close": 187.65, "volume": 786300.0}, {"date": "2020-07-30", "close": 187.17, "volume": 459584.0}, {"date": "2020-07-31", "close": 188.71, "volume": 542459.0}, {"date": "2020-08-03", "close": 186.96, "volume": 753943.0}, {"date": "2020-08-04", "close": 187.72, "volume": 1063013.0}, {"date": "2020-08-05", "close": 186.66, "volume": 626151.0}, {"date": "2020-08-06", "close": 189.56, "volume": 608510.0}, {"date": "2020-08-07", "close": 191.16, "volume": 597120.0}, {"date": "2020-08-10", "close": 189.65, "volume": 526442.0}, {"date": "2020-08-11", "close": 187.89, "volume": 464711.0}, {"date": "2020-08-12", "close": 190.43, "volume": 589196.0}, {"date": "2020-08-13", "close": 190.71, "volume": 469175.0}, {"date": "2020-08-14", "close": 189.15, "volume": 317875.0}, {"date": "2020-08-17", "close": 189.07, "volume": 611661.0}, {"date": "2020-08-18", "close": 189.13, "volume": 490300.0}, {"date": "2020-08-19", "close": 187.24, "volume": 450487.0}, {"date": "2020-08-20", "close": 185.86, "volume": 568587.0}, {"date": "2020-08-21", "close": 185.65, "volume": 689270.0}, {"date": "2020-08-24", "close": 185.11, "volume": 588161.0}, {"date": "2020-08-25", "close": 185.97, "volume": 930786.0}, {"date": "2020-08-26", "close": 186.41, "volume": 774838.0}, {"date": "2020-08-27", "close": 186.61, "volume": 855892.0}, {"date": "2020-08-28", "close": 187.35, "volume": 955474.0}, {"date": "2020-08-31", "close": 186.67, "volume": 903183.0}, {"date": "2020-09-01", "close": 187.69, "volume": 639733.0}, {"date": "2020-09-02", "close": 192.79, "volume": 900716.0}, {"date": "2020-09-03", "close": 187.28, "volume": 900066.0}, {"date": "2020-09-04", "close": 182.77, "volume": 697767.0}, {"date": "2020-09-08", "close": 178.09, "volume": 866243.0}, {"date": "2020-09-09", "close": 182.96, "volume": 767907.0}, {"date": "2020-09-10", "close": 181.5, "volume": 659272.0}, {"date": "2020-09-11", "close": 181.64, "volume": 551541.0}, {"date": "2020-09-14", "close": 185.08, "volume": 971318.0}, {"date": "2020-09-15", "close": 187.84, "volume": 593389.0}, {"date": "2020-09-16", "close": 186.79, "volume": 521667.0}, {"date": "2020-09-17", "close": 184.79, "volume": 738627.0}, {"date": "2020-09-18", "close": 181.58, "volume": 1187022.0}, {"date": "2020-09-21", "close": 178.68, "volume": 682048.0}, {"date": "2020-09-22", "close": 180.39, "volume": 554542.0}, {"date": "2020-09-23", "close": 177.08, "volume": 477208.0}, {"date": "2020-09-24", "close": 177.23, "volume": 400434.0}, {"date": "2020-09-25", "close": 181.34, "volume": 515631.0}, {"date": "2020-09-28", "close": 184.52, "volume": 623668.0}, {"date": "2020-09-29", "close": 184.38, "volume": 952347.0}, {"date": "2020-09-30", "close": 185.31, "volume": 1001936.0}, {"date": "2020-10-01", "close": 185.64, "volume": 808430.0}, {"date": "2020-10-02", "close": 182.1, "volume": 600988.0}, {"date": "2020-10-05", "close": 181.79, "volume": 352356.0}, {"date": "2020-10-06", "close": 179.79, "volume": 507855.0}, {"date": "2020-10-07", "close": 183.03, "volume": 562352.0}, {"date": "2020-10-08", "close": 184.9, "volume": 401183.0}, {"date": "2020-10-09", "close": 187.18, "volume": 561806.0}, {"date": "2020-10-12", "close": 192.75, "volume": 923732.0}, {"date": "2020-10-13", "close": 193.65, "volume": 599207.0}, {"date": "2020-10-14", "close": 191.76, "volume": 570593.0}, {"date": "2020-10-15", "close": 192.02, "volume": 338130.0}, {"date": "2020-10-16", "close": 192.47, "volume": 367842.0}, {"date": "2020-10-19", "close": 188.5, "volume": 430915.0}, {"date": "2020-10-20", "close": 190.36, "volume": 438068.0}, {"date": "2020-10-21", "close": 189.18, "volume": 510206.0}, {"date": "2020-10-22", "close": 188.88, "volume": 364901.0}, {"date": "2020-10-23", "close": 189.25, "volume": 376945.0}, {"date": "2020-10-26", "close": 185.49, "volume": 457427.0}, {"date": "2020-10-27", "close": 185.15, "volume": 579246.0}, {"date": "2020-10-28", "close": 179.49, "volume": 567308.0}, {"date": "2020-10-29", "close": 179.22, "volume": 619894.0}, {"date": "2020-10-30", "close": 177.97, "volume": 886295.0}, {"date": "2020-11-02", "close": 182.15, "volume": 697578.0}, {"date": "2020-11-03", "close": 187.95, "volume": 607144.0}, {"date": "2020-11-04", "close": 196.39, "volume": 1202182.0}, {"date": "2020-11-05", "close": 194.41, "volume": 879650.0}, {"date": "2020-11-06", "close": 197.35, "volume": 459432.0}, {"date": "2020-11-09", "close": 196.31, "volume": 816128.0}, {"date": "2020-11-10", "close": 195.1, "volume": 578518.0}, {"date": "2020-11-11", "close": 199.83, "volume": 518694.0}, {"date": "2020-11-12", "close": 199.18, "volume": 345255.0}, {"date": "2020-11-13", "close": 203.7, "volume": 751532.0}, {"date": "2020-11-16", "close": 205.25, "volume": 475407.0}, {"date": "2020-11-17", "close": 205.28, "volume": 474463.0}, {"date": "2020-11-18", "close": 203.9, "volume": 392993.0}, {"date": "2020-11-19", "close": 205.72, "volume": 650765.0}, {"date": "2020-11-20", "close": 204.37, "volume": 572964.0}, {"date": "2020-11-23", "close": 198.12, "volume": 827274.0}, {"date": "2020-11-24", "close": 194.48, "volume": 983015.0}, {"date": "2020-11-25", "close": 195.62, "volume": 762703.0}, {"date": "2020-11-27", "close": 198.23, "volume": 350932.0}, {"date": "2020-11-30", "close": 198.31, "volume": 1175380.0}, {"date": "2020-12-01", "close": 200.14, "volume": 1127886.0}, {"date": "2020-12-02", "close": 195.99, "volume": 972891.0}, {"date": "2020-12-03", "close": 193.85, "volume": 623373.0}, {"date": "2020-12-04", "close": 195.68, "volume": 569448.0}, {"date": "2020-12-07", "close": 194.45, "volume": 517339.0}, {"date": "2020-12-08", "close": 194.93, "volume": 456686.0}, {"date": "2020-12-09", "close": 193.45, "volume": 581520.0}, {"date": "2020-12-10", "close": 192.2, "volume": 484301.0}, {"date": "2020-12-11", "close": 193.99, "volume": 369543.0}, {"date": "2020-12-14", "close": 194.77, "volume": 495592.0}, {"date": "2020-12-15", "close": 196.14, "volume": 556569.0}, {"date": "2020-12-16", "close": 195.88, "volume": 824183.0}, {"date": "2020-12-17", "close": 201.24, "volume": 729072.0}, {"date": "2020-12-18", "close": 204.47, "volume": 1558074.0}, {"date": "2020-12-21", "close": 202.77, "volume": 585097.0}, {"date": "2020-12-22", "close": 201.93, "volume": 582401.0}, {"date": "2020-12-23", "close": 199.97, "volume": 357470.0}, {"date": "2020-12-24", "close": 201.23, "volume": 145038.0}, {"date": "2020-12-28", "close": 207.98, "volume": 917723.0}, {"date": "2020-12-29", "close": 205.67, "volume": 415763.0}, {"date": "2020-12-30", "close": 205.78, "volume": 339939.0}, {"date": "2020-12-31", "close": 207.59, "volume": 358181.0}, {"date": "2021-01-04", "close": 202.88, "volume": 733429.0}, {"date": "2021-01-05", "close": 201.97, "volume": 622295.0}, {"date": "2021-01-06", "close": 200.06, "volume": 825398.0}, {"date": "2021-01-07", "close": 200.97, "volume": 762694.0}, {"date": "2021-01-08", "close": 200.9, "volume": 626433.0}, {"date": "2021-01-11", "close": 197.87, "volume": 469419.0}, {"date": "2021-01-12", "close": 196.64, "volume": 454378.0}, {"date": "2021-01-13", "close": 196.88, "volume": 653479.0}, {"date": "2021-01-14", "close": 193.88, "volume": 671779.0}, {"date": "2021-01-15", "close": 190.02, "volume": 1173290.0}, {"date": "2021-01-19", "close": 191.37, "volume": 636085.0}, {"date": "2021-01-20", "close": 194.71, "volume": 691996.0}, {"date": "2021-01-21", "close": 194.87, "volume": 588737.0}, {"date": "2021-01-22", "close": 192.76, "volume": 521147.0}, {"date": "2021-01-25", "close": 188.68, "volume": 1223761.0}, {"date": "2021-01-26", "close": 188.5, "volume": 1027630.0}, {"date": "2021-01-27", "close": 184.27, "volume": 776828.0}, {"date": "2021-01-28", "close": 186.43, "volume": 765899.0}, {"date": "2021-01-29", "close": 183.5, "volume": 1030511.0}, {"date": "2021-02-01", "close": 185.94, "volume": 687969.0}, {"date": "2021-02-02", "close": 188.7, "volume": 912246.0}, {"date": "2021-02-03", "close": 186.87, "volume": 615346.0}, {"date": "2021-02-04", "close": 188.39, "volume": 545780.0}, {"date": "2021-02-05", "close": 187.43, "volume": 708332.0}, {"date": "2021-02-08", "close": 188.86, "volume": 653361.0}, {"date": "2021-02-09", "close": 190.51, "volume": 458176.0}, {"date": "2021-02-10", "close": 190.82, "volume": 456810.0}, {"date": "2021-02-11", "close": 189.3, "volume": 565237.0}, {"date": "2021-02-12", "close": 189.5, "volume": 684670.0}, {"date": "2021-02-16", "close": 188.36, "volume": 777809.0}, {"date": "2021-02-17", "close": 188.56, "volume": 913174.0}, {"date": "2021-02-18", "close": 192.02, "volume": 659009.0}, {"date": "2021-02-19", "close": 190.49, "volume": 960342.0}, {"date": "2021-02-22", "close": 186.24, "volume": 923383.0}, {"date": "2021-02-23", "close": 185.36, "volume": 1551612.0}, {"date": "2021-02-24", "close": 167.53, "volume": 3606246.0}, {"date": "2021-02-25", "close": 164.29, "volume": 3663185.0}, {"date": "2021-02-26", "close": 163.85, "volume": 1898228.0}, {"date": "2021-03-01", "close": 167.04, "volume": 2963512.0}, {"date": "2021-03-02", "close": 166.38, "volume": 2617394.0}, {"date": "2021-03-03", "close": 164.81, "volume": 2316408.0}, {"date": "2021-03-04", "close": 161.65, "volume": 2506020.0}, {"date": "2021-03-05", "close": 168.12, "volume": 1922759.0}, {"date": "2021-03-08", "close": 171.65, "volume": 2017823.0}, {"date": "2021-03-09", "close": 174.42, "volume": 1703813.0}, {"date": "2021-03-10", "close": 174.86, "volume": 1046717.0}, {"date": "2021-03-11", "close": 173.21, "volume": 1087371.0}, {"date": "2021-03-12", "close": 171.76, "volume": 881524.0}, {"date": "2021-03-15", "close": 174.59, "volume": 778467.0}, {"date": "2021-03-16", "close": 172.97, "volume": 670366.0}, {"date": "2021-03-17", "close": 171.94, "volume": 798220.0}, {"date": "2021-03-18", "close": 170.55, "volume": 1932530.0}, {"date": "2021-03-19", "close": 171.87, "volume": 1858100.0}, {"date": "2021-03-22", "close": 174.82, "volume": 904210.0}, {"date": "2021-03-23", "close": 177.59, "volume": 1260701.0}, {"date": "2021-03-24", "close": 176.93, "volume": 1726210.0}, {"date": "2021-03-25", "close": 174.78, "volume": 824978.0}, {"date": "2021-03-26", "close": 178.63, "volume": 653341.0}, {"date": "2021-03-29", "close": 180.32, "volume": 907636.0}, {"date": "2021-03-30", "close": 175.95, "volume": 497294.0}, {"date": "2021-03-31", "close": 176.69, "volume": 845825.0}, {"date": "2021-04-01", "close": 179.81, "volume": 675038.0}, {"date": "2021-04-05", "close": 181.55, "volume": 839760.0}, {"date": "2021-04-06", "close": 180.89, "volume": 661734.0}, {"date": "2021-04-07", "close": 179.99, "volume": 661015.0}, {"date": "2021-04-08", "close": 181.21, "volume": 761786.0}, {"date": "2021-04-09", "close": 182.7, "volume": 785390.0}, {"date": "2021-04-12", "close": 182.5, "volume": 1393971.0}, {"date": "2021-04-13", "close": 183.57, "volume": 970379.0}, {"date": "2021-04-14", "close": 181.95, "volume": 951354.0}, {"date": "2021-04-15", "close": 184.5, "volume": 1174853.0}, {"date": "2021-04-16", "close": 185.46, "volume": 789733.0}, {"date": "2021-04-19", "close": 184.53, "volume": 939052.0}, {"date": "2021-04-20", "close": 184.44, "volume": 1190478.0}, {"date": "2021-04-21", "close": 185.38, "volume": 875336.0}, {"date": "2021-04-22", "close": 187.26, "volume": 603896.0}, {"date": "2021-04-23", "close": 188.88, "volume": 925616.0}, {"date": "2021-04-26", "close": 186.47, "volume": 562848.0}, {"date": "2021-04-27", "close": 187.2, "volume": 605822.0}, {"date": "2021-04-28", "close": 187.26, "volume": 544409.0}, {"date": "2021-04-29", "close": 188.6, "volume": 593945.0}, {"date": "2021-04-30", "close": 188.2, "volume": 580526.0}, {"date": "2021-05-03", "close": 188.55, "volume": 662629.0}, {"date": "2021-05-04", "close": 188.52, "volume": 634846.0}, {"date": "2021-05-05", "close": 172.63, "volume": 2484062.0}, {"date": "2021-05-06", "close": 175.02, "volume": 1751482.0}, {"date": "2021-05-07", "close": 178.77, "volume": 1284379.0}, {"date": "2021-05-10", "close": 179.56, "volume": 1108359.0}, {"date": "2021-05-11", "close": 175.08, "volume": 1046796.0}, {"date": "2021-05-12", "close": 172.0, "volume": 1313560.0}, {"date": "2021-05-13", "close": 173.58, "volume": 1171532.0}, {"date": "2021-05-14", "close": 175.0, "volume": 489701.0}, {"date": "2021-05-17", "close": 172.94, "volume": 572414.0}, {"date": "2021-05-18", "close": 172.06, "volume": 816846.0}, {"date": "2021-05-19", "close": 173.07, "volume": 969424.0}, {"date": "2021-05-20", "close": 173.35, "volume": 918279.0}, {"date": "2021-05-21", "close": 173.51, "volume": 769822.0}, {"date": "2021-05-24", "close": 174.17, "volume": 586265.0}, {"date": "2021-05-25", "close": 173.7, "volume": 476015.0}, {"date": "2021-05-26", "close": 172.98, "volume": 449995.0}, {"date": "2021-05-27", "close": 172.13, "volume": 1100633.0}, {"date": "2021-05-28", "close": 172.83, "volume": 991580.0}, {"date": "2021-06-01", "close": 171.18, "volume": 823442.0}, {"date": "2021-06-02", "close": 172.68, "volume": 566145.0}, {"date": "2021-06-03", "close": 171.83, "volume": 795577.0}, {"date": "2021-06-04", "close": 172.65, "volume": 535695.0}, {"date": "2021-06-07", "close": 167.8, "volume": 1116417.0}, {"date": "2021-06-08", "close": 169.5, "volume": 979940.0}, {"date": "2021-06-09", "close": 169.92, "volume": 801214.0}, {"date": "2021-06-10", "close": 170.82, "volume": 799880.0}, {"date": "2021-06-11", "close": 172.2, "volume": 517379.0}, {"date": "2021-06-14", "close": 173.27, "volume": 449339.0}, {"date": "2021-06-15", "close": 172.57, "volume": 591610.0}, {"date": "2021-06-16", "close": 170.9, "volume": 892665.0}, {"date": "2021-06-17", "close": 172.99, "volume": 550124.0}, {"date": "2021-06-18", "close": 171.09, "volume": 1243500.0}, {"date": "2021-06-21", "close": 174.91, "volume": 731812.0}, {"date": "2021-06-22", "close": 175.26, "volume": 877654.0}, {"date": "2021-06-23", "close": 171.7, "volume": 762556.0}, {"date": "2021-06-24", "close": 173.31, "volume": 559131.0}, {"date": "2021-06-25", "close": 174.7, "volume": 1854426.0}, {"date": "2021-06-28", "close": 173.98, "volume": 631364.0}, {"date": "2021-06-29", "close": 174.33, "volume": 450494.0}, {"date": "2021-06-30", "close": 174.72, "volume": 799013.0}, {"date": "2021-07-01", "close": 176.8, "volume": 826717.0}, {"date": "2021-07-02", "close": 177.5, "volume": 649567.0}, {"date": "2021-07-06", "close": 177.61, "volume": 1040899.0}, {"date": "2021-07-07", "close": 182.09, "volume": 861582.0}, {"date": "2021-07-08", "close": 181.21, "volume": 903288.0}, {"date": "2021-07-09", "close": 181.71, "volume": 659290.0}, {"date": "2021-07-12", "close": 180.02, "volume": 533456.0}, {"date": "2021-07-13", "close": 181.17, "volume": 909572.0}, {"date": "2021-07-14", "close": 182.33, "volume": 777893.0}, {"date": "2021-07-15", "close": 184.76, "volume": 799228.0}, {"date": "2021-07-16", "close": 186.99, "volume": 1089215.0}, {"date": "2021-07-19", "close": 184.31, "volume": 823926.0}, {"date": "2021-07-20", "close": 187.43, "volume": 1080151.0}, {"date": "2021-07-21", "close": 187.09, "volume": 462144.0}, {"date": "2021-07-22", "close": 187.2, "volume": 438920.0}, {"date": "2021-07-23", "close": 188.39, "volume": 685447.0}, {"date": "2021-07-26", "close": 186.82, "volume": 671473.0}, {"date": "2021-07-27", "close": 186.7, "volume": 674613.0}, {"date": "2021-07-28", "close": 185.27, "volume": 697425.0}, {"date": "2021-07-29", "close": 187.81, "volume": 753978.0}, {"date": "2021-07-30", "close": 189.94, "volume": 789796.0}, {"date": "2021-08-02", "close": 190.0, "volume": 504618.0}, {"date": "2021-08-03", "close": 188.49, "volume": 662035.0}, {"date": "2021-08-04", "close": 187.48, "volume": 854677.0}, {"date": "2021-08-05", "close": 189.91, "volume": 693724.0}, {"date": "2021-08-06", "close": 188.13, "volume": 848156.0}, {"date": "2021-08-09", "close": 187.46, "volume": 628804.0}, {"date": "2021-08-10", "close": 187.5, "volume": 1000140.0}, {"date": "2021-08-11", "close": 190.37, "volume": 657050.0}, {"date": "2021-08-12", "close": 190.13, "volume": 482321.0}, {"date": "2021-08-13", "close": 191.24, "volume": 326457.0}, {"date": "2021-08-16", "close": 191.4, "volume": 1183098.0}, {"date": "2021-08-17", "close": 193.0, "volume": 1163678.0}, {"date": "2021-08-18", "close": 190.76, "volume": 874289.0}, {"date": "2021-08-19", "close": 194.68, "volume": 822277.0}, {"date": "2021-08-20", "close": 196.39, "volume": 2008076.0}, {"date": "2021-08-23", "close": 197.51, "volume": 1203182.0}, {"date": "2021-08-24", "close": 197.17, "volume": 1330542.0}, {"date": "2021-08-25", "close": 197.82, "volume": 995763.0}, {"date": "2021-08-26", "close": 197.78, "volume": 945111.0}, {"date": "2021-08-27", "close": 199.52, "volume": 752597.0}, {"date": "2021-08-30", "close": 200.78, "volume": 416995.0}, {"date": "2021-08-31", "close": 201.76, "volume": 710767.0}, {"date": "2021-09-01", "close": 203.06, "volume": 535246.0}, {"date": "2021-09-02", "close": 204.6, "volume": 1399525.0}, {"date": "2021-09-03", "close": 205.08, "volume": 809166.0}, {"date": "2021-09-07", "close": 203.11, "volume": 1293867.0}, {"date": "2021-09-08", "close": 206.34, "volume": 946602.0}, {"date": "2021-09-09", "close": 204.86, "volume": 595925.0}, {"date": "2021-09-10", "close": 205.55, "volume": 569027.0}, {"date": "2021-09-13", "close": 205.02, "volume": 894948.0}, {"date": "2021-09-14", "close": 205.56, "volume": 640580.0}, {"date": "2021-09-15", "close": 204.56, "volume": 532986.0}, {"date": "2021-09-16", "close": 202.45, "volume": 938037.0}, {"date": "2021-09-17", "close": 201.1, "volume": 1519699.0}, {"date": "2021-09-20", "close": 201.7, "volume": 896802.0}, {"date": "2021-09-21", "close": 202.95, "volume": 859295.0}, {"date": "2021-09-22", "close": 205.56, "volume": 596487.0}, {"date": "2021-09-23", "close": 208.97, "volume": 908794.0}, {"date": "2021-09-24", "close": 207.97, "volume": 498064.0}, {"date": "2021-09-27", "close": 203.73, "volume": 628419.0}, {"date": "2021-09-28", "close": 201.74, "volume": 1544444.0}, {"date": "2021-09-29", "close": 202.37, "volume": 871985.0}, {"date": "2021-09-30", "close": 200.27, "volume": 626078.0}, {"date": "2021-10-01", "close": 199.99, "volume": 735085.0}, {"date": "2021-10-04", "close": 198.81, "volume": 997872.0}, {"date": "2021-10-05", "close": 201.63, "volume": 726844.0}, {"date": "2021-10-06", "close": 203.73, "volume": 630972.0}, {"date": "2021-10-07", "close": 206.74, "volume": 723283.0}, {"date": "2021-10-08", "close": 207.47, "volume": 614161.0}, {"date": "2021-10-11", "close": 206.53, "volume": 461221.0}, {"date": "2021-10-12", "close": 207.75, "volume": 611648.0}, {"date": "2021-10-13", "close": 208.37, "volume": 657418.0}, {"date": "2021-10-14", "close": 211.55, "volume": 564065.0}, {"date": "2021-10-15", "close": 210.63, "volume": 560104.0}, {"date": "2021-10-18", "close": 211.04, "volume": 777903.0}, {"date": "2021-10-19", "close": 212.05, "volume": 490342.0}, {"date": "2021-10-20", "close": 211.93, "volume": 382400.0}, {"date": "2021-10-21", "close": 213.14, "volume": 515429.0}, {"date": "2021-10-22", "close": 213.96, "volume": 668995.0}, {"date": "2021-10-25", "close": 212.02, "volume": 896255.0}, {"date": "2021-10-26", "close": 211.32, "volume": 1033950.0}, {"date": "2021-10-27", "close": 207.88, "volume": 1067307.0}, {"date": "2021-10-28", "close": 209.32, "volume": 716668.0}, {"date": "2021-10-29", "close": 210.27, "volume": 624677.0}, {"date": "2021-11-01", "close": 208.94, "volume": 745996.0}, {"date": "2021-11-02", "close": 209.31, "volume": 597986.0}, {"date": "2021-11-03", "close": 214.29, "volume": 1316245.0}, {"date": "2021-11-04", "close": 216.6, "volume": 821683.0}, {"date": "2021-11-05", "close": 214.59, "volume": 549587.0}, {"date": "2021-11-08", "close": 214.91, "volume": 714987.0}, {"date": "2021-11-09", "close": 216.29, "volume": 467471.0}, {"date": "2021-11-10", "close": 213.82, "volume": 532244.0}, {"date": "2021-11-11", "close": 212.99, "volume": 339978.0}, {"date": "2021-11-12", "close": 216.27, "volume": 833345.0}, {"date": "2021-11-15", "close": 218.03, "volume": 445931.0}, {"date": "2021-11-16", "close": 222.6, "volume": 881694.0}, {"date": "2021-11-17", "close": 224.5, "volume": 765173.0}, {"date": "2021-11-18", "close": 226.72, "volume": 867162.0}, {"date": "2021-11-19", "close": 230.03, "volume": 1167950.0}, {"date": "2021-11-22", "close": 228.53, "volume": 679104.0}, {"date": "2021-11-23", "close": 229.32, "volume": 798305.0}, {"date": "2021-11-24", "close": 228.21, "volume": 626851.0}, {"date": "2021-11-26", "close": 225.81, "volume": 1024391.0}, {"date": "2021-11-29", "close": 229.16, "volume": 763241.0}, {"date": "2021-11-30", "close": 224.87, "volume": 1106695.0}, {"date": "2021-12-01", "close": 219.64, "volume": 1258929.0}, {"date": "2021-12-02", "close": 225.87, "volume": 1096723.0}, {"date": "2021-12-03", "close": 221.65, "volume": 1407564.0}, {"date": "2021-12-06", "close": 221.91, "volume": 960477.0}, {"date": "2021-12-07", "close": 225.44, "volume": 1170451.0}, {"date": "2021-12-08", "close": 229.05, "volume": 1054910.0}, {"date": "2021-12-09", "close": 224.5, "volume": 913542.0}, {"date": "2021-12-10", "close": 226.66, "volume": 1230641.0}, {"date": "2021-12-13", "close": 228.94, "volume": 819022.0}, {"date": "2021-12-14", "close": 224.8, "volume": 862096.0}, {"date": "2021-12-15", "close": 228.57, "volume": 1818700.0}, {"date": "2021-12-16", "close": 229.2, "volume": 1519032.0}, {"date": "2021-12-17", "close": 222.14, "volume": 2121154.0}, {"date": "2021-12-20", "close": 221.31, "volume": 1025749.0}, {"date": "2021-12-21", "close": 221.99, "volume": 574716.0}, {"date": "2021-12-22", "close": 223.85, "volume": 818140.0}, {"date": "2021-12-23", "close": 225.53, "volume": 475634.0}, {"date": "2021-12-27", "close": 227.41, "volume": 501338.0}, {"date": "2021-12-28", "close": 228.08, "volume": 344548.0}, {"date": "2021-12-29", "close": 229.3, "volume": 472831.0}, {"date": "2021-12-30", "close": 228.09, "volume": 298145.0}, {"date": "2021-12-31", "close": 228.73, "volume": 662627.0}, {"date": "2022-01-03", "close": 221.66, "volume": 912164.0}, {"date": "2022-01-04", "close": 221.73, "volume": 864859.0}, {"date": "2022-01-05", "close": 214.31, "volume": 1013811.0}, {"date": "2022-01-06", "close": 212.67, "volume": 1117766.0}, {"date": "2022-01-07", "close": 206.65, "volume": 1669638.0}, {"date": "2022-01-10", "close": 206.68, "volume": 1957564.0}, {"date": "2022-01-11", "close": 208.68, "volume": 916813.0}, {"date": "2022-01-12", "close": 207.39, "volume": 1010119.0}, {"date": "2022-01-13", "close": 203.11, "volume": 886239.0}, {"date": "2022-01-14", "close": 198.15, "volume": 1439145.0}, {"date": "2022-01-18", "close": 198.45, "volume": 1617890.0}, {"date": "2022-01-19", "close": 199.86, "volume": 1730043.0}, {"date": "2022-01-20", "close": 198.03, "volume": 976713.0}, {"date": "2022-01-21", "close": 196.09, "volume": 892983.0}, {"date": "2022-01-24", "close": 197.38, "volume": 1519867.0}, {"date": "2022-01-25", "close": 190.61, "volume": 976938.0}, {"date": "2022-01-26", "close": 187.76, "volume": 1209349.0}, {"date": "2022-01-27", "close": 188.3, "volume": 983826.0}, {"date": "2022-01-28", "close": 193.29, "volume": 609017.0}, {"date": "2022-01-31", "close": 196.13, "volume": 982603.0}, {"date": "2022-02-01", "close": 196.57, "volume": 1059776.0}, {"date": "2022-02-02", "close": 200.11, "volume": 956151.0}, {"date": "2022-02-03", "close": 196.94, "volume": 901092.0}, {"date": "2022-02-04", "close": 197.75, "volume": 1067750.0}, {"date": "2022-02-07", "close": 197.03, "volume": 824217.0}, {"date": "2022-02-08", "close": 198.19, "volume": 982121.0}, {"date": "2022-02-09", "close": 199.06, "volume": 1211351.0}, {"date": "2022-02-10", "close": 194.69, "volume": 1515960.0}, {"date": "2022-02-11", "close": 192.91, "volume": 807620.0}, {"date": "2022-02-14", "close": 191.81, "volume": 1024586.0}, {"date": "2022-02-15", "close": 194.27, "volume": 982612.0}, {"date": "2022-02-16", "close": 194.07, "volume": 755134.0}, {"date": "2022-02-17", "close": 190.3, "volume": 1288993.0}, {"date": "2022-02-18", "close": 189.3, "volume": 1443932.0}, {"date": "2022-02-22", "close": 186.44, "volume": 1698039.0}, {"date": "2022-02-23", "close": 177.62, "volume": 2524092.0}, {"date": "2022-02-24", "close": 179.22, "volume": 1776969.0}, {"date": "2022-02-25", "close": 179.54, "volume": 1324439.0}, {"date": "2022-02-28", "close": 177.34, "volume": 1149746.0}, {"date": "2022-03-01", "close": 179.36, "volume": 1768708.0}, {"date": "2022-03-02", "close": 181.73, "volume": 1404682.0}, {"date": "2022-03-03", "close": 182.68, "volume": 1380011.0}, {"date": "2022-03-04", "close": 187.7, "volume": 2617100.0}, {"date": "2022-03-07", "close": 187.5, "volume": 2035286.0}, {"date": "2022-03-08", "close": 185.03, "volume": 2165614.0}, {"date": "2022-03-09", "close": 187.27, "volume": 1419459.0}, {"date": "2022-03-10", "close": 184.84, "volume": 1247375.0}, {"date": "2022-03-11", "close": 182.04, "volume": 1371564.0}, {"date": "2022-03-14", "close": 185.95, "volume": 1153323.0}, {"date": "2022-03-15", "close": 190.91, "volume": 1097865.0}, {"date": "2022-03-16", "close": 195.43, "volume": 1658500.0}, {"date": "2022-03-17", "close": 202.41, "volume": 1890386.0}, {"date": "2022-03-18", "close": 208.24, "volume": 1905422.0}, {"date": "2022-03-21", "close": 210.32, "volume": 1522132.0}, {"date": "2022-03-22", "close": 211.15, "volume": 1672611.0}, {"date": "2022-03-23", "close": 207.65, "volume": 1718683.0}, {"date": "2022-03-24", "close": 208.24, "volume": 1307511.0}, {"date": "2022-03-25", "close": 208.0, "volume": 838727.0}, {"date": "2022-03-28", "close": 211.6, "volume": 1497641.0}, {"date": "2022-03-29", "close": 214.8, "volume": 912830.0}, {"date": "2022-03-30", "close": 216.97, "volume": 851942.0}, {"date": "2022-03-31", "close": 214.63, "volume": 1343521.0}, {"date": "2022-04-01", "close": 214.12, "volume": 840204.0}, {"date": "2022-04-04", "close": 217.01, "volume": 1110339.0}, {"date": "2022-04-05", "close": 219.41, "volume": 1316719.0}, {"date": "2022-04-06", "close": 220.25, "volume": 1079163.0}, {"date": "2022-04-07", "close": 220.22, "volume": 1498091.0}, {"date": "2022-04-08", "close": 219.52, "volume": 995440.0}, {"date": "2022-04-11", "close": 216.45, "volume": 664561.0}, {"date": "2022-04-12", "close": 214.64, "volume": 614618.0}, {"date": "2022-04-13", "close": 214.11, "volume": 938871.0}, {"date": "2022-04-14", "close": 213.3, "volume": 630245.0}, {"date": "2022-04-18", "close": 211.21, "volume": 569289.0}, {"date": "2022-04-19", "close": 215.33, "volume": 1040865.0}, {"date": "2022-04-20", "close": 217.4, "volume": 703110.0}, {"date": "2022-04-21", "close": 215.45, "volume": 745971.0}, {"date": "2022-04-22", "close": 210.6, "volume": 695590.0}, {"date": "2022-04-25", "close": 213.85, "volume": 912351.0}, {"date": "2022-04-26", "close": 208.24, "volume": 1549827.0}, {"date": "2022-04-27", "close": 208.42, "volume": 979808.0}, {"date": "2022-04-28", "close": 212.69, "volume": 1164834.0}, {"date": "2022-04-29", "close": 204.05, "volume": 1536057.0}, {"date": "2022-05-02", "close": 202.19, "volume": 1429646.0}, {"date": "2022-05-03", "close": 200.12, "volume": 1398538.0}, {"date": "2022-05-04", "close": 193.53, "volume": 2612960.0}, {"date": "2022-05-05", "close": 187.92, "volume": 2006644.0}, {"date": "2022-05-06", "close": 185.42, "volume": 1370037.0}, {"date": "2022-05-09", "close": 177.98, "volume": 1207448.0}, {"date": "2022-05-10", "close": 178.87, "volume": 1062655.0}, {"date": "2022-05-11", "close": 174.4, "volume": 1367605.0}, {"date": "2022-05-12", "close": 173.66, "volume": 1922287.0}, {"date": "2022-05-13", "close": 176.21, "volume": 1901423.0}, {"date": "2022-05-16", "close": 171.99, "volume": 1121328.0}, {"date": "2022-05-17", "close": 174.57, "volume": 934578.0}, {"date": "2022-05-18", "close": 166.49, "volume": 1143098.0}, {"date": "2022-05-19", "close": 168.22, "volume": 894720.0}, {"date": "2022-05-20", "close": 168.89, "volume": 1041086.0}, {"date": "2022-05-23", "close": 170.92, "volume": 605802.0}, {"date": "2022-05-24", "close": 170.94, "volume": 556723.0}, {"date": "2022-05-25", "close": 170.72, "volume": 609383.0}, {"date": "2022-05-26", "close": 173.71, "volume": 678466.0}, {"date": "2022-05-27", "close": 178.65, "volume": 643596.0}, {"date": "2022-05-31", "close": 174.92, "volume": 1365356.0}, {"date": "2022-06-01", "close": 171.23, "volume": 973069.0}, {"date": "2022-06-02", "close": 176.0, "volume": 670230.0}, {"date": "2022-06-03", "close": 173.66, "volume": 923478.0}, {"date": "2022-06-06", "close": 174.34, "volume": 584290.0}, {"date": "2022-06-07", "close": 175.45, "volume": 644597.0}, {"date": "2022-06-08", "close": 170.35, "volume": 696863.0}, {"date": "2022-06-09", "close": 166.79, "volume": 605362.0}, {"date": "2022-06-10", "close": 164.1, "volume": 766593.0}, {"date": "2022-06-13", "close": 161.67, "volume": 1013701.0}, {"date": "2022-06-14", "close": 158.23, "volume": 733906.0}, {"date": "2022-06-15", "close": 160.19, "volume": 815384.0}, {"date": "2022-06-16", "close": 158.58, "volume": 1264431.0}, {"date": "2022-06-17", "close": 161.82, "volume": 2422459.0}, {"date": "2022-06-21", "close": 165.13, "volume": 1201371.0}, {"date": "2022-06-22", "close": 166.29, "volume": 617188.0}, {"date": "2022-06-23", "close": 170.97, "volume": 686166.0}, {"date": "2022-06-24", "close": 172.99, "volume": 1632452.0}, {"date": "2022-06-27", "close": 174.1, "volume": 604697.0}, {"date": "2022-06-28", "close": 168.94, "volume": 721124.0}, {"date": "2022-06-29", "close": 171.32, "volume": 586954.0}, {"date": "2022-06-30", "close": 173.09, "volume": 819186.0}, {"date": "2022-07-01", "close": 175.3, "volume": 630051.0}, {"date": "2022-07-05", "close": 175.42, "volume": 742323.0}, {"date": "2022-07-06", "close": 178.12, "volume": 815887.0}, {"date": "2022-07-07", "close": 178.03, "volume": 700173.0}, {"date": "2022-07-08", "close": 178.07, "volume": 630779.0}, {"date": "2022-07-11", "close": 177.84, "volume": 583606.0}, {"date": "2022-07-12", "close": 174.08, "volume": 540101.0}, {"date": "2022-07-13", "close": 174.71, "volume": 484516.0}, {"date": "2022-07-14", "close": 175.93, "volume": 554848.0}, {"date": "2022-07-15", "close": 178.83, "volume": 897395.0}, {"date": "2022-07-18", "close": 175.5, "volume": 565957.0}, {"date": "2022-07-19", "close": 180.0, "volume": 704178.0}, {"date": "2022-07-20", "close": 181.87, "volume": 643115.0}, {"date": "2022-07-21", "close": 184.71, "volume": 557511.0}, {"date": "2022-07-22", "close": 184.78, "volume": 664160.0}, {"date": "2022-07-25", "close": 182.77, "volume": 544315.0}, {"date": "2022-07-26", "close": 183.01, "volume": 578098.0}, {"date": "2022-07-27", "close": 184.53, "volume": 789871.0}, {"date": "2022-07-28", "close": 188.51, "volume": 697189.0}, {"date": "2022-07-29", "close": 190.25, "volume": 655973.0}, {"date": "2022-08-01", "close": 189.02, "volume": 695653.0}, {"date": "2022-08-02", "close": 188.98, "volume": 871233.0}, {"date": "2022-08-03", "close": 197.38, "volume": 1396808.0}, {"date": "2022-08-04", "close": 199.28, "volume": 781531.0}, {"date": "2022-08-05", "close": 198.38, "volume": 737615.0}, {"date": "2022-08-08", "close": 199.03, "volume": 489236.0}, {"date": "2022-08-09", "close": 198.76, "volume": 487084.0}, {"date": "2022-08-10", "close": 202.15, "volume": 693449.0}, {"date": "2022-08-11", "close": 200.9, "volume": 456608.0}, {"date": "2022-08-12", "close": 202.87, "volume": 581719.0}, {"date": "2022-08-15", "close": 205.67, "volume": 578252.0}, {"date": "2022-08-16", "close": 204.49, "volume": 911972.0}, {"date": "2022-08-17", "close": 203.56, "volume": 698538.0}, {"date": "2022-08-18", "close": 203.93, "volume": 609593.0}, {"date": "2022-08-19", "close": 200.57, "volume": 1636736.0}, {"date": "2022-08-22", "close": 198.23, "volume": 780664.0}, {"date": "2022-08-23", "close": 194.46, "volume": 879030.0}, {"date": "2022-08-24", "close": 194.68, "volume": 554049.0}, {"date": "2022-08-25", "close": 195.31, "volume": 783431.0}, {"date": "2022-08-26", "close": 189.89, "volume": 831249.0}, {"date": "2022-08-29", "close": 189.53, "volume": 608436.0}, {"date": "2022-08-30", "close": 187.85, "volume": 1707591.0}, {"date": "2022-08-31", "close": 187.16, "volume": 827343.0}, {"date": "2022-09-01", "close": 188.9, "volume": 516748.0}, {"date": "2022-09-02", "close": 184.77, "volume": 652220.0}, {"date": "2022-09-06", "close": 186.69, "volume": 619571.0}, {"date": "2022-09-07", "close": 191.39, "volume": 544248.0}, {"date": "2022-09-08", "close": 191.1, "volume": 636425.0}, {"date": "2022-09-09", "close": 192.04, "volume": 492425.0}, {"date": "2022-09-12", "close": 192.83, "volume": 556197.0}, {"date": "2022-09-13", "close": 186.25, "volume": 815422.0}, {"date": "2022-09-14", "close": 185.91, "volume": 599343.0}, {"date": "2022-09-15", "close": 183.98, "volume": 602691.0}, {"date": "2022-09-16", "close": 184.43, "volume": 1903589.0}, {"date": "2022-09-19", "close": 184.25, "volume": 510462.0}, {"date": "2022-09-20", "close": 182.33, "volume": 409053.0}, {"date": "2022-09-21", "close": 180.31, "volume": 505600.0}, {"date": "2022-09-22", "close": 175.06, "volume": 644001.0}, {"date": "2022-09-23", "close": 175.2, "volume": 691427.0}, {"date": "2022-09-26", "close": 173.42, "volume": 707776.0}, {"date": "2022-09-27", "close": 171.03, "volume": 654300.0}, {"date": "2022-09-28", "close": 173.73, "volume": 939325.0}, {"date": "2022-09-29", "close": 173.55, "volume": 683041.0}, {"date": "2022-09-30", "close": 170.53, "volume": 919787.0}, {"date": "2022-10-03", "close": 174.36, "volume": 890359.0}, {"date": "2022-10-04", "close": 179.69, "volume": 766943.0}, {"date": "2022-10-05", "close": 179.93, "volume": 947348.0}, {"date": "2022-10-06", "close": 175.69, "volume": 615119.0}, {"date": "2022-10-07", "close": 170.56, "volume": 705440.0}, {"date": "2022-10-10", "close": 169.67, "volume": 464140.0}, {"date": "2022-10-11", "close": 169.5, "volume": 807264.0}, {"date": "2022-10-12", "close": 168.1, "volume": 550098.0}, {"date": "2022-10-13", "close": 169.74, "volume": 1169305.0}, {"date": "2022-10-14", "close": 166.84, "volume": 675277.0}, {"date": "2022-10-17", "close": 171.44, "volume": 1194996.0}, {"date": "2022-10-18", "close": 173.86, "volume": 738171.0}, {"date": "2022-10-19", "close": 169.36, "volume": 676922.0}, {"date": "2022-10-20", "close": 165.69, "volume": 834861.0}, {"date": "2022-10-21", "close": 166.99, "volume": 852794.0}, {"date": "2022-10-24", "close": 169.46, "volume": 657483.0}, {"date": "2022-10-25", "close": 173.82, "volume": 785163.0}, {"date": "2022-10-26", "close": 173.52, "volume": 704685.0}, {"date": "2022-10-27", "close": 176.41, "volume": 753888.0}, {"date": "2022-10-28", "close": 181.12, "volume": 625140.0}, {"date": "2022-10-31", "close": 182.83, "volume": 1405682.0}, {"date": "2022-11-01", "close": 181.47, "volume": 779457.0}, {"date": "2022-11-02", "close": 169.33, "volume": 1814268.0}, {"date": "2022-11-03", "close": 165.37, "volume": 1087169.0}, {"date": "2022-11-04", "close": 166.52, "volume": 1061330.0}, {"date": "2022-11-07", "close": 168.49, "volume": 895486.0}, {"date": "2022-11-08", "close": 170.6, "volume": 773912.0}, {"date": "2022-11-09", "close": 169.87, "volume": 854520.0}, {"date": "2022-11-10", "close": 181.11, "volume": 1386181.0}, {"date": "2022-11-11", "close": 178.27, "volume": 880833.0}, {"date": "2022-11-14", "close": 173.98, "volume": 1209729.0}, {"date": "2022-11-15", "close": 177.0, "volume": 1831089.0}, {"date": "2022-11-16", "close": 174.51, "volume": 1609296.0}, {"date": "2022-11-17", "close": 170.23, "volume": 1960699.0}, {"date": "2022-11-18", "close": 173.54, "volume": 1266588.0}, {"date": "2022-11-21", "close": 179.95, "volume": 1205000.0}, {"date": "2022-11-22", "close": 178.65, "volume": 990871.0}, {"date": "2022-11-23", "close": 180.05, "volume": 629329.0}, {"date": "2022-11-25", "close": 182.87, "volume": 454831.0}, {"date": "2022-11-28", "close": 177.54, "volume": 828482.0}, {"date": "2022-11-29", "close": 176.93, "volume": 791026.0}, {"date": "2022-11-30", "close": 183.71, "volume": 2044539.0}, {"date": "2022-12-01", "close": 186.14, "volume": 875536.0}, {"date": "2022-12-02", "close": 185.44, "volume": 848477.0}, {"date": "2022-12-05", "close": 183.15, "volume": 861304.0}, {"date": "2022-12-06", "close": 182.04, "volume": 874484.0}, {"date": "2022-12-07", "close": 182.96, "volume": 869078.0}, {"date": "2022-12-08", "close": 182.18, "volume": 640088.0}, {"date": "2022-12-09", "close": 182.51, "volume": 928334.0}, {"date": "2022-12-12", "close": 181.9, "volume": 908834.0}, {"date": "2022-12-13", "close": 184.7, "volume": 707059.0}, {"date": "2022-12-14", "close": 182.97, "volume": 771617.0}, {"date": "2022-12-15", "close": 176.6, "volume": 1195080.0}, {"date": "2022-12-16", "close": 175.02, "volume": 1877314.0}, {"date": "2022-12-19", "close": 173.22, "volume": 833941.0}, {"date": "2022-12-20", "close": 172.19, "volume": 719600.0}, {"date": "2022-12-21", "close": 176.12, "volume": 689625.0}, {"date": "2022-12-22", "close": 174.48, "volume": 653376.0}, {"date": "2022-12-23", "close": 175.61, "volume": 470628.0}, {"date": "2022-12-27", "close": 175.56, "volume": 497850.0}, {"date": "2022-12-28", "close": 174.23, "volume": 572424.0}, {"date": "2022-12-29", "close": 178.06, "volume": 506884.0}, {"date": "2022-12-30", "close": 176.42, "volume": 617693.0}, {"date": "2023-01-03", "close": 177.34, "volume": 644379.0}, {"date": "2023-01-04", "close": 180.25, "volume": 603369.0}, {"date": "2023-01-05", "close": 177.64, "volume": 693268.0}, {"date": "2023-01-06", "close": 182.88, "volume": 728709.0}, {"date": "2023-01-09", "close": 182.05, "volume": 1095832.0}, {"date": "2023-01-10", "close": 183.54, "volume": 402974.0}, {"date": "2023-01-11", "close": 186.47, "volume": 687110.0}, {"date": "2023-01-12", "close": 182.96, "volume": 657865.0}, {"date": "2023-01-13", "close": 183.95, "volume": 493026.0}, {"date": "2023-01-17", "close": 181.57, "volume": 829166.0}, {"date": "2023-01-18", "close": 180.69, "volume": 662527.0}, {"date": "2023-01-19", "close": 178.31, "volume": 792346.0}, {"date": "2023-01-20", "close": 181.61, "volume": 832690.0}, {"date": "2023-01-23", "close": 185.36, "volume": 832622.0}, {"date": "2023-01-24", "close": 183.35, "volume": 799598.0}, {"date": "2023-01-25", "close": 180.11, "volume": 941122.0}, {"date": "2023-01-26", "close": 180.99, "volume": 809623.0}, {"date": "2023-01-27", "close": 180.15, "volume": 1005226.0}, {"date": "2023-01-30", "close": 179.41, "volume": 1074527.0}, {"date": "2023-01-31", "close": 181.79, "volume": 1142009.0}, {"date": "2023-02-01", "close": 184.16, "volume": 1138477.0}, {"date": "2023-02-02", "close": 187.02, "volume": 1130243.0}, {"date": "2023-02-03", "close": 180.11, "volume": 1523055.0}, {"date": "2023-02-06", "close": 176.93, "volume": 1662059.0}, {"date": "2023-02-07", "close": 177.87, "volume": 1432055.0}, {"date": "2023-02-08", "close": 177.71, "volume": 1179818.0}, {"date": "2023-02-09", "close": 176.22, "volume": 851155.0}, {"date": "2023-02-10", "close": 176.78, "volume": 703504.0}, {"date": "2023-02-13", "close": 179.07, "volume": 889294.0}, {"date": "2023-02-14", "close": 176.82, "volume": 753707.0}, {"date": "2023-02-15", "close": 177.42, "volume": 815938.0}, {"date": "2023-02-16", "close": 176.22, "volume": 679328.0}, {"date": "2023-02-17", "close": 177.13, "volume": 1829488.0}, {"date": "2023-02-21", "close": 174.69, "volume": 789864.0}, {"date": "2023-02-22", "close": 174.5, "volume": 786280.0}, {"date": "2023-02-23", "close": 173.9, "volume": 1137647.0}, {"date": "2023-02-24", "close": 171.68, "volume": 859132.0}, {"date": "2023-02-27", "close": 171.99, "volume": 1232604.0}, {"date": "2023-02-28", "close": 171.11, "volume": 1528143.0}, {"date": "2023-03-01", "close": 176.72, "volume": 2572898.0}, {"date": "2023-03-02", "close": 181.59, "volume": 1958193.0}, {"date": "2023-03-03", "close": 186.92, "volume": 1557438.0}, {"date": "2023-03-06", "close": 187.7, "volume": 1329535.0}, {"date": "2023-03-07", "close": 184.15, "volume": 1108307.0}, {"date": "2023-03-08", "close": 184.87, "volume": 1012557.0}, {"date": "2023-03-09", "close": 183.17, "volume": 985471.0}, {"date": "2023-03-10", "close": 180.14, "volume": 913207.0}, {"date": "2023-03-13", "close": 180.96, "volume": 1713328.0}, {"date": "2023-03-14", "close": 180.9, "volume": 1541221.0}, {"date": "2023-03-15", "close": 179.97, "volume": 1665406.0}, {"date": "2023-03-16", "close": 180.87, "volume": 1832286.0}, {"date": "2023-03-17", "close": 180.07, "volume": 1780398.0}, {"date": "2023-03-20", "close": 185.5, "volume": 1238291.0}, {"date": "2023-03-21", "close": 186.1, "volume": 1015206.0}, {"date": "2023-03-22", "close": 182.94, "volume": 881478.0}, {"date": "2023-03-23", "close": 181.82, "volume": 1033555.0}, {"date": "2023-03-24", "close": 186.69, "volume": 1003153.0}, {"date": "2023-03-27", "close": 185.24, "volume": 828741.0}, {"date": "2023-03-28", "close": 187.69, "volume": 876974.0}, {"date": "2023-03-29", "close": 190.25, "volume": 1180355.0}, {"date": "2023-03-30", "close": 190.96, "volume": 1072234.0}, {"date": "2023-03-31", "close": 191.86, "volume": 1394420.0}, {"date": "2023-04-03", "close": 191.58, "volume": 783444.0}, {"date": "2023-04-04", "close": 190.59, "volume": 677583.0}, {"date": "2023-04-05", "close": 191.46, "volume": 806593.0}, {"date": "2023-04-06", "close": 190.42, "volume": 859022.0}, {"date": "2023-04-10", "close": 190.26, "volume": 522253.0}, {"date": "2023-04-11", "close": 191.45, "volume": 608255.0}, {"date": "2023-04-12", "close": 192.17, "volume": 526917.0}, {"date": "2023-04-13", "close": 194.61, "volume": 651089.0}, {"date": "2023-04-14", "close": 191.86, "volume": 1033500.0}, {"date": "2023-04-17", "close": 192.17, "volume": 842623.0}, {"date": "2023-04-18", "close": 193.14, "volume": 928113.0}, {"date": "2023-04-19", "close": 192.82, "volume": 599831.0}, {"date": "2023-04-20", "close": 194.56, "volume": 809272.0}, {"date": "2023-04-21", "close": 196.79, "volume": 941571.0}, {"date": "2023-04-24", "close": 195.8, "volume": 664697.0}, {"date": "2023-04-25", "close": 192.71, "volume": 671695.0}, {"date": "2023-04-26", "close": 190.22, "volume": 661227.0}, {"date": "2023-04-27", "close": 192.1, "volume": 939623.0}, {"date": "2023-04-28", "close": 194.11, "volume": 867769.0}, {"date": "2023-05-01", "close": 192.57, "volume": 845737.0}, {"date": "2023-05-02", "close": 188.98, "volume": 1120931.0}, {"date": "2023-05-03", "close": 203.97, "volume": 2300629.0}, {"date": "2023-05-04", "close": 205.76, "volume": 1318685.0}, {"date": "2023-05-05", "close": 210.88, "volume": 1233852.0}, {"date": "2023-05-08", "close": 210.12, "volume": 796851.0}, {"date": "2023-05-09", "close": 211.4, "volume": 700471.0}, {"date": "2023-05-10", "close": 214.47, "volume": 1118422.0}, {"date": "2023-05-11", "close": 215.33, "volume": 1218044.0}, {"date": "2023-05-12", "close": 215.01, "volume": 976502.0}, {"date": "2023-05-15", "close": 214.99, "volume": 911180.0}, {"date": "2023-05-16", "close": 218.11, "volume": 962000.0}, {"date": "2023-05-17", "close": 219.12, "volume": 1087046.0}, {"date": "2023-05-18", "close": 220.63, "volume": 790918.0}, {"date": "2023-05-19", "close": 222.12, "volume": 1137907.0}, {"date": "2023-05-22", "close": 218.25, "volume": 1048939.0}, {"date": "2023-05-23", "close": 215.76, "volume": 905361.0}, {"date": "2023-05-24", "close": 216.66, "volume": 890284.0}, {"date": "2023-05-25", "close": 218.68, "volume": 1231931.0}, {"date": "2023-05-26", "close": 217.07, "volume": 1076391.0}, {"date": "2023-05-30", "close": 218.64, "volume": 896954.0}, {"date": "2023-05-31", "close": 219.11, "volume": 1738080.0}, {"date": "2023-06-01", "close": 219.97, "volume": 780830.0}, {"date": "2023-06-02", "close": 221.37, "volume": 1228494.0}, {"date": "2023-06-05", "close": 223.13, "volume": 1153433.0}, {"date": "2023-06-06", "close": 221.32, "volume": 778113.0}, {"date": "2023-06-07", "close": 218.49, "volume": 941646.0}, {"date": "2023-06-08", "close": 219.91, "volume": 986031.0}, {"date": "2023-06-09", "close": 219.36, "volume": 614627.0}, {"date": "2023-06-12", "close": 219.12, "volume": 1094430.0}, {"date": "2023-06-13", "close": 217.14, "volume": 1765998.0}, {"date": "2023-06-14", "close": 220.28, "volume": 1423588.0}, {"date": "2023-06-15", "close": 224.57, "volume": 1417945.0}, {"date": "2023-06-16", "close": 224.52, "volume": 4248170.0}, {"date": "2023-06-20", "close": 225.97, "volume": 1321913.0}, {"date": "2023-06-21", "close": 227.22, "volume": 1237693.0}, {"date": "2023-06-22", "close": 228.01, "volume": 1284016.0}, {"date": "2023-06-23", "close": 224.35, "volume": 1812370.0}, {"date": "2023-06-26", "close": 223.0, "volume": 1284164.0}, {"date": "2023-06-27", "close": 224.63, "volume": 1425493.0}, {"date": "2023-06-28", "close": 223.17, "volume": 1270922.0}, {"date": "2023-06-29", "close": 223.27, "volume": 1151476.0}, {"date": "2023-06-30", "close": 226.03, "volume": 1072476.0}, {"date": "2023-07-03", "close": 222.5, "volume": 812794.0}, {"date": "2023-07-05", "close": 226.05, "volume": 1267703.0}, {"date": "2023-07-06", "close": 227.01, "volume": 1205438.0}, {"date": "2023-07-07", "close": 224.97, "volume": 958081.0}, {"date": "2023-07-10", "close": 226.98, "volume": 871277.0}, {"date": "2023-07-11", "close": 226.96, "volume": 700517.0}, {"date": "2023-07-12", "close": 226.51, "volume": 962253.0}, {"date": "2023-07-13", "close": 226.6, "volume": 908622.0}, {"date": "2023-07-14", "close": 228.79, "volume": 785288.0}, {"date": "2023-07-17", "close": 229.97, "volume": 622431.0}, {"date": "2023-07-18", "close": 228.98, "volume": 980391.0}, {"date": "2023-07-19", "close": 228.21, "volume": 863815.0}, {"date": "2023-07-20", "close": 230.86, "volume": 1137471.0}, {"date": "2023-07-21", "close": 234.11, "volume": 3315245.0}, {"date": "2023-07-24", "close": 234.16, "volume": 1031866.0}, {"date": "2023-07-25", "close": 236.92, "volume": 1058748.0}, {"date": "2023-07-26", "close": 237.01, "volume": 884566.0}, {"date": "2023-07-27", "close": 231.46, "volume": 1336344.0}, {"date": "2023-07-28", "close": 232.16, "volume": 863406.0}, {"date": "2023-07-31", "close": 228.94, "volume": 1511791.0}, {"date": "2023-08-01", "close": 229.22, "volume": 1165608.0}, {"date": "2023-08-02", "close": 232.42, "volume": 1817767.0}, {"date": "2023-08-03", "close": 230.4, "volume": 1460868.0}, {"date": "2023-08-04", "close": 229.76, "volume": 806458.0}, {"date": "2023-08-07", "close": 233.53, "volume": 820869.0}, {"date": "2023-08-08", "close": 232.53, "volume": 802111.0}, {"date": "2023-08-09", "close": 235.025, "volume": 963634.0}, {"date": "2023-08-10", "close": 233.09, "volume": 753407.0}, {"date": "2023-08-11", "close": 234.67, "volume": 556187.0}, {"date": "2023-08-14", "close": 237.14, "volume": 666039.0}, {"date": "2023-08-15", "close": 234.78, "volume": 720108.0}, {"date": "2023-08-16", "close": 235.33, "volume": 611811.0}, {"date": "2023-08-17", "close": 230.68, "volume": 1188123.0}, {"date": "2023-08-18", "close": 230.94, "volume": 621665.0}, {"date": "2023-08-21", "close": 232.38, "volume": 800462.0}, {"date": "2023-08-22", "close": 231.74, "volume": 853421.0}, {"date": "2023-08-23", "close": 235.35, "volume": 818431.0}, {"date": "2023-08-24", "close": 234.67, "volume": 743114.0}, {"date": "2023-08-25", "close": 237.19, "volume": 907362.0}, {"date": "2023-08-28", "close": 237.94, "volume": 590812.0}, {"date": "2023-08-29", "close": 239.14, "volume": 662234.0}, {"date": "2023-08-30", "close": 241.67, "volume": 785977.0}, {"date": "2023-08-31", "close": 242.22, "volume": 965033.0}, {"date": "2023-09-01", "close": 242.84, "volume": 772056.0}, {"date": "2023-09-05", "close": 240.61, "volume": 745111.0}, {"date": "2023-09-06", "close": 243.47, "volume": 597180.0}, {"date": "2023-09-07", "close": 245.16, "volume": 757188.0}, {"date": "2023-09-08", "close": 244.38, "volume": 550027.0}, {"date": "2023-09-11", "close": 245.01, "volume": 688012.0}, {"date": "2023-09-12", "close": 244.52, "volume": 742629.0}, {"date": "2023-09-13", "close": 245.56, "volume": 718575.0}, {"date": "2023-09-14", "close": 248.49, "volume": 734761.0}, {"date": "2023-09-15", "close": 245.65, "volume": 1380000.0}, {"date": "2023-09-18", "close": 246.22, "volume": 501290.0}, {"date": "2023-09-19", "close": 246.31, "volume": 629308.0}, {"date": "2023-09-20", "close": 246.33, "volume": 616111.0}, {"date": "2023-09-21", "close": 240.93, "volume": 1109168.0}, {"date": "2023-09-22", "close": 241.95, "volume": 544969.0}, {"date": "2023-09-25", "close": 242.69, "volume": 620469.0}, {"date": "2023-09-26", "close": 241.41, "volume": 602635.0}, {"date": "2023-09-27", "close": 239.63, "volume": 728395.0}, {"date": "2023-09-28", "close": 240.54, "volume": 555194.0}, {"date": "2023-09-29", "close": 236.24, "volume": 1239186.0}, {"date": "2023-10-02", "close": 236.35, "volume": 694348.0}, {"date": "2023-10-03", "close": 234.75, "volume": 980625.0}, {"date": "2023-10-04", "close": 239.93, "volume": 894623.0}, {"date": "2023-10-05", "close": 238.63, "volume": 968979.0}, {"date": "2023-10-06", "close": 239.97, "volume": 1091504.0}, {"date": "2023-10-09", "close": 244.07, "volume": 769035.0}, {"date": "2023-10-10", "close": 244.45, "volume": 952341.0}, {"date": "2023-10-11", "close": 245.51, "volume": 762953.0}, {"date": "2023-10-12", "close": 245.98, "volume": 781657.0}, {"date": "2023-10-13", "close": 247.6, "volume": 1179308.0}, {"date": "2023-10-16", "close": 242.52, "volume": 1217597.0}, {"date": "2023-10-17", "close": 239.91, "volume": 1152510.0}, {"date": "2023-10-18", "close": 238.13, "volume": 1038669.0}, {"date": "2023-10-19", "close": 234.45, "volume": 901393.0}, {"date": "2023-10-20", "close": 234.45, "volume": 1155564.0}, {"date": "2023-10-23", "close": 230.87, "volume": 1242463.0}, {"date": "2023-10-24", "close": 230.14, "volume": 1223989.0}, {"date": "2023-10-25", "close": 228.13, "volume": 1111366.0}, {"date": "2023-10-26", "close": 226.69, "volume": 909020.0}, {"date": "2023-10-27", "close": 223.85, "volume": 1106615.0}, {"date": "2023-10-30", "close": 224.49, "volume": 920056.0}, {"date": "2023-10-31", "close": 227.36, "volume": 1240855.0}, {"date": "2023-11-01", "close": 222.25, "volume": 1948392.0}, {"date": "2023-11-02", "close": 229.87, "volume": 1371175.0}, {"date": "2023-11-03", "close": 230.62, "volume": 967237.0}, {"date": "2023-11-06", "close": 230.81, "volume": 701267.0}, {"date": "2023-11-07", "close": 233.19, "volume": 717294.0}, {"date": "2023-11-08", "close": 236.01, "volume": 793730.0}, {"date": "2023-11-09", "close": 235.5, "volume": 599347.0}, {"date": "2023-11-10", "close": 237.93, "volume": 777891.0}, {"date": "2023-11-13", "close": 238.51, "volume": 586653.0}, {"date": "2023-11-14", "close": 238.06, "volume": 1156959.0}, {"date": "2023-11-15", "close": 237.79, "volume": 920441.0}, {"date": "2023-11-16", "close": 237.55, "volume": 721134.0}, {"date": "2023-11-17", "close": 237.12, "volume": 729187.0}, {"date": "2023-11-20", "close": 239.28, "volume": 1065569.0}, {"date": "2023-11-21", "close": 239.79, "volume": 1091932.0}, {"date": "2023-11-22", "close": 240.03, "volume": 706906.0}, {"date": "2023-11-24", "close": 239.54, "volume": 300583.0}, {"date": "2023-11-27", "close": 241.0, "volume": 721030.0}, {"date": "2023-11-28", "close": 240.07, "volume": 740806.0}, {"date": "2023-11-29", "close": 238.26, "volume": 721528.0}, {"date": "2023-11-30", "close": 241.43, "volume": 1265785.0}, {"date": "2023-12-01", "close": 242.73, "volume": 702401.0}, {"date": "2023-12-04", "close": 239.3, "volume": 939237.0}, {"date": "2023-12-05", "close": 238.6, "volume": 796325.0}, {"date": "2023-12-06", "close": 234.86, "volume": 1218246.0}, {"date": "2023-12-07", "close": 233.75, "volume": 773651.0}, {"date": "2023-12-08", "close": 232.92, "volume": 935971.0}, {"date": "2023-12-11", "close": 240.11, "volume": 944291.0}, {"date": "2023-12-12", "close": 243.28, "volume": 696457.0}, {"date": "2023-12-13", "close": 247.23, "volume": 1037167.0}, {"date": "2023-12-14", "close": 235.43, "volume": 1755172.0}, {"date": "2023-12-15", "close": 235.0, "volume": 2637972.0}, {"date": "2023-12-18", "close": 237.33, "volume": 828966.0}, {"date": "2023-12-19", "close": 234.455, "volume": 1107430.0}, {"date": "2023-12-20", "close": 233.47, "volume": 1058996.0}, {"date": "2023-12-21", "close": 235.01, "volume": 646345.0}, {"date": "2023-12-22", "close": 236.2, "volume": 918772.0}, {"date": "2023-12-26", "close": 237.03, "volume": 516460.0}, {"date": "2023-12-27", "close": 237.22, "volume": 534369.0}, {"date": "2023-12-28", "close": 237.61, "volume": 374431.0}, {"date": "2023-12-29", "close": 238.86, "volume": 520657.0}, {"date": "2024-01-02", "close": 237.98, "volume": 743720.0}, {"date": "2024-01-03", "close": 236.7, "volume": 679505.0}, {"date": "2024-01-04", "close": 237.95, "volume": 707759.0}, {"date": "2024-01-05", "close": 233.7, "volume": 832792.0}, {"date": "2024-01-08", "close": 232.71, "volume": 1139868.0}, {"date": "2024-01-09", "close": 234.72, "volume": 648712.0}, {"date": "2024-01-10", "close": 233.96, "volume": 730612.0}, {"date": "2024-01-11", "close": 234.21, "volume": 997895.0}, {"date": "2024-01-12", "close": 236.77, "volume": 619063.0}, {"date": "2024-01-16", "close": 237.03, "volume": 1368197.0}, {"date": "2024-01-17", "close": 236.67, "volume": 681679.0}, {"date": "2024-01-18", "close": 237.55, "volume": 667287.0}, {"date": "2024-01-19", "close": 240.12, "volume": 803330.0}, {"date": "2024-01-22", "close": 243.46, "volume": 639474.0}, {"date": "2024-01-23", "close": 243.84, "volume": 673102.0}, {"date": "2024-01-24", "close": 244.65, "volume": 546237.0}, {"date": "2024-01-25", "close": 243.48, "volume": 508085.0}, {"date": "2024-01-26", "close": 244.15, "volume": 713668.0}, {"date": "2024-01-29", "close": 244.57, "volume": 644664.0}, {"date": "2024-01-30", "close": 246.09, "volume": 751914.0}, {"date": "2024-01-31", "close": 241.53, "volume": 1187310.0}, {"date": "2024-02-01", "close": 246.62, "volume": 935355.0}, {"date": "2024-02-02", "close": 247.78, "volume": 549539.0}, {"date": "2024-02-05", "close": 246.6, "volume": 557690.0}, {"date": "2024-02-06", "close": 248.47, "volume": 518299.0}, {"date": "2024-02-07", "close": 250.66, "volume": 803444.0}, {"date": "2024-02-08", "close": 249.26, "volume": 641100.0}, {"date": "2024-02-09", "close": 250.61, "volume": 722374.0}, {"date": "2024-02-12", "close": 247.13, "volume": 575068.0}, {"date": "2024-02-13", "close": 244.93, "volume": 738000.0}, {"date": "2024-02-14", "close": 246.14, "volume": 988495.0}, {"date": "2024-02-15", "close": 246.65, "volume": 666808.0}, {"date": "2024-02-16", "close": 244.7, "volume": 1399207.0}, {"date": "2024-02-20", "close": 248.51, "volume": 1231868.0}, {"date": "2024-02-21", "close": 237.67, "volume": 1876609.0}, {"date": "2024-02-22", "close": 240.01, "volume": 1009248.0}, {"date": "2024-02-23", "close": 244.83, "volume": 688103.0}, {"date": "2024-02-26", "close": 243.11, "volume": 679183.0}, {"date": "2024-02-27", "close": 242.92, "volume": 532498.0}, {"date": "2024-02-28", "close": 242.0, "volume": 658390.0}, {"date": "2024-02-29", "close": 241.9, "volume": 1238066.0}, {"date": "2024-03-01", "close": 241.65, "volume": 738636.0}, {"date": "2024-03-04", "close": 239.93, "volume": 715568.0}, {"date": "2024-03-05", "close": 237.74, "volume": 906082.0}, {"date": "2024-03-06", "close": 235.57, "volume": 984207.0}, {"date": "2024-03-07", "close": 236.14, "volume": 1300789.0}, {"date": "2024-03-08", "close": 236.53, "volume": 765964.0}, {"date": "2024-03-11", "close": 237.48, "volume": 727152.0}, {"date": "2024-03-12", "close": 238.08, "volume": 610392.0}, {"date": "2024-03-13", "close": 236.26, "volume": 778289.0}, {"date": "2024-03-14", "close": 232.85, "volume": 992616.0}, {"date": "2024-03-15", "close": 234.52, "volume": 1611245.0}, {"date": "2024-03-18", "close": 235.73, "volume": 1011288.0}, {"date": "2024-03-19", "close": 237.44, "volume": 741842.0}, {"date": "2024-03-20", "close": 236.4, "volume": 719078.0}, {"date": "2024-03-21", "close": 235.91, "volume": 1261036.0}, {"date": "2024-03-22", "close": 234.86, "volume": 1020465.0}, {"date": "2024-03-25", "close": 232.0, "volume": 1063443.0}, {"date": "2024-03-26", "close": 231.21, "volume": 1179926.0}, {"date": "2024-03-27", "close": 233.93, "volume": 1533782.0}, {"date": "2024-03-28", "close": 235.73, "volume": 1218624.0}, {"date": "2024-04-01", "close": 232.78, "volume": 847211.0}, {"date": "2024-04-02", "close": 231.99, "volume": 846980.0}, {"date": "2024-04-03", "close": 231.01, "volume": 559332.0}, {"date": "2024-04-04", "close": 226.52, "volume": 891297.0}, {"date": "2024-04-05", "close": 227.65, "volume": 579887.0}, {"date": "2024-04-08", "close": 226.38, "volume": 1035467.0}, {"date": "2024-04-09", "close": 229.36, "volume": 690144.0}, {"date": "2024-04-10", "close": 225.92, "volume": 608061.0}, {"date": "2024-04-11", "close": 223.36, "volume": 1382763.0}, {"date": "2024-04-12", "close": 222.53, "volume": 1039679.0}, {"date": "2024-04-15", "close": 222.18, "volume": 1070526.0}, {"date": "2024-04-16", "close": 222.1, "volume": 1462454.0}, {"date": "2024-04-17", "close": 222.25, "volume": 841368.0}, {"date": "2024-04-18", "close": 223.33, "volume": 676752.0}, {"date": "2024-04-19", "close": 222.52, "volume": 714317.0}, {"date": "2024-04-22", "close": 223.17, "volume": 733122.0}, {"date": "2024-04-23", "close": 222.25, "volume": 1068499.0}, {"date": "2024-04-24", "close": 222.25, "volume": 1008952.0}, {"date": "2024-04-25", "close": 222.79, "volume": 1052563.0}, {"date": "2024-04-26", "close": 221.14, "volume": 815689.0}, {"date": "2024-04-29", "close": 221.85, "volume": 911706.0}, {"date": "2024-04-30", "close": 217.96, "volume": 1455682.0}, {"date": "2024-05-01", "close": 232.81, "volume": 1824538.0}, {"date": "2024-05-02", "close": 233.76, "volume": 1544778.0}, {"date": "2024-05-03", "close": 237.33, "volume": 1127556.0}, {"date": "2024-05-06", "close": 241.86, "volume": 892941.0}, {"date": "2024-05-07", "close": 247.0, "volume": 1094596.0}, {"date": "2024-05-08", "close": 244.57, "volume": 780265.0}, {"date": "2024-05-09", "close": 244.98, "volume": 522977.0}, {"date": "2024-05-10", "close": 248.31, "volume": 697949.0}, {"date": "2024-05-13", "close": 246.34, "volume": 399217.0}, {"date": "2024-05-14", "close": 246.93, "volume": 499554.0}, {"date": "2024-05-15", "close": 247.84, "volume": 477909.0}, {"date": "2024-05-16", "close": 251.48, "volume": 605705.0}, {"date": "2024-05-17", "close": 251.62, "volume": 778912.0}, {"date": "2024-05-20", "close": 252.41, "volume": 580297.0}, {"date": "2024-05-21", "close": 251.5, "volume": 607269.0}, {"date": "2024-05-22", "close": 253.64, "volume": 707018.0}, {"date": "2024-05-23", "close": 249.25, "volume": 894561.0}, {"date": "2024-05-24", "close": 251.58, "volume": 689800.0}, {"date": "2024-05-28", "close": 248.87, "volume": 770395.0}, {"date": "2024-05-29", "close": 246.92, "volume": 636328.0}, {"date": "2024-05-30", "close": 249.37, "volume": 888251.0}, {"date": "2024-05-31", "close": 252.78, "volume": 2984791.0}, {"date": "2024-06-03", "close": 253.75, "volume": 639808.0}, {"date": "2024-06-04", "close": 258.25, "volume": 885381.0}, {"date": "2024-06-05", "close": 261.28, "volume": 674695.0}, {"date": "2024-06-06", "close": 260.0, "volume": 530205.0}, {"date": "2024-06-07", "close": 264.0, "volume": 898285.0}, {"date": "2024-06-10", "close": 263.48, "volume": 667715.0}, {"date": "2024-06-11", "close": 264.67, "volume": 397295.0}, {"date": "2024-06-12", "close": 263.56, "volume": 589438.0}, {"date": "2024-06-13", "close": 262.24, "volume": 496002.0}, {"date": "2024-06-14", "close": 264.37, "volume": 472047.0}, {"date": "2024-06-17", "close": 267.69, "volume": 487072.0}, {"date": "2024-06-18", "close": 268.8, "volume": 655742.0}, {"date": "2024-06-20", "close": 268.09, "volume": 648766.0}, {"date": "2024-06-21", "close": 270.32, "volume": 1550276.0}, {"date": "2024-06-24", "close": 271.77, "volume": 726253.0}, {"date": "2024-06-25", "close": 272.27, "volume": 794076.0}, {"date": "2024-06-26", "close": 269.86, "volume": 565691.0}, {"date": "2024-06-27", "close": 270.85, "volume": 646499.0}, {"date": "2024-06-28", "close": 269.55, "volume": 1101753.0}, {"date": "2024-07-01", "close": 268.11, "volume": 810381.0}, {"date": "2024-07-02", "close": 272.36, "volume": 835819.0}, {"date": "2024-07-03", "close": 273.28, "volume": 340201.0}, {"date": "2024-07-05", "close": 274.45, "volume": 592336.0}, {"date": "2024-07-08", "close": 273.2, "volume": 572011.0}, {"date": "2024-07-09", "close": 275.38, "volume": 487541.0}, {"date": "2024-07-10", "close": 277.52, "volume": 836878.0}, {"date": "2024-07-11", "close": 275.09, "volume": 826478.0}, {"date": "2024-07-12", "close": 277.38, "volume": 531168.0}, {"date": "2024-07-15", "close": 277.5, "volume": 939314.0}, {"date": "2024-07-16", "close": 281.14, "volume": 692804.0}, {"date": "2024-07-17", "close": 279.16, "volume": 859276.0}, {"date": "2024-07-18", "close": 280.92, "volume": 658979.0}, {"date": "2024-07-19", "close": 276.83, "volume": 1382939.0}, {"date": "2024-07-22", "close": 278.61, "volume": 467065.0}, {"date": "2024-07-23", "close": 278.12, "volume": 397753.0}, {"date": "2024-07-24", "close": 276.55, "volume": 618367.0}, {"date": "2024-07-25", "close": 275.9, "volume": 681432.0}, {"date": "2024-07-26", "close": 279.97, "volume": 869870.0}, {"date": "2024-07-29", "close": 283.78, "volume": 822768.0}, {"date": "2024-07-30", "close": 285.99, "volume": 872108.0}, {"date": "2024-07-31", "close": 261.75, "volume": 1410266.0}, {"date": "2024-08-01", "close": 261.37, "volume": 1107323.0}, {"date": "2024-08-02", "close": 266.66, "volume": 1232962.0}, {"date": "2024-08-05", "close": 262.28, "volume": 1354697.0}, {"date": "2024-08-06", "close": 260.94, "volume": 773896.0}, {"date": "2024-08-07", "close": 260.31, "volume": 782027.0}, {"date": "2024-08-08", "close": 264.6, "volume": 672346.0}, {"date": "2024-08-09", "close": 264.12, "volume": 370698.0}, {"date": "2024-08-12", "close": 262.36, "volume": 454982.0}, {"date": "2024-08-13", "close": 265.64, "volume": 545473.0}, {"date": "2024-08-14", "close": 268.59, "volume": 519795.0}, {"date": "2024-08-15", "close": 266.14, "volume": 490354.0}, {"date": "2024-08-16", "close": 266.63, "volume": 1301807.0}, {"date": "2024-08-19", "close": 269.18, "volume": 552621.0}, {"date": "2024-08-20", "close": 268.69, "volume": 589592.0}, {"date": "2024-08-21", "close": 269.38, "volume": 409342.0}, {"date": "2024-08-22", "close": 269.93, "volume": 553242.0}, {"date": "2024-08-23", "close": 268.15, "volume": 435503.0}, {"date": "2024-08-26", "close": 267.98, "volume": 533865.0}, {"date": "2024-08-27", "close": 268.92, "volume": 561886.0}, {"date": "2024-08-28", "close": 271.47, "volume": 470899.0}, {"date": "2024-08-29", "close": 271.71, "volume": 342917.0}, {"date": "2024-08-30", "close": 272.82, "volume": 658996.0}, {"date": "2024-09-03", "close": 274.36, "volume": 503649.0}, {"date": "2024-09-04", "close": 274.09, "volume": 648161.0}, {"date": "2024-09-05", "close": 273.5, "volume": 615371.0}, {"date": "2024-09-06", "close": 271.66, "volume": 834256.0}, {"date": "2024-09-09", "close": 273.25, "volume": 791410.0}, {"date": "2024-09-10", "close": 273.6, "volume": 666571.0}, {"date": "2024-09-11", "close": 271.63, "volume": 925013.0}, {"date": "2024-09-12", "close": 269.37, "volume": 793541.0}, {"date": "2024-09-13", "close": 268.79, "volume": 1023297.0}, {"date": "2024-09-16", "close": 269.4, "volume": 873459.0}, {"date": "2024-09-17", "close": 267.02, "volume": 564070.0}, {"date": "2024-09-18", "close": 264.76, "volume": 807237.0}, {"date": "2024-09-19", "close": 265.96, "volume": 692607.0}, {"date": "2024-09-20", "close": 264.85, "volume": 1639884.0}, {"date": "2024-09-23", "close": 265.27, "volume": 506686.0}, {"date": "2024-09-24", "close": 264.79, "volume": 619037.0}, {"date": "2024-09-25", "close": 265.16, "volume": 497953.0}, {"date": "2024-09-26", "close": 264.99, "volume": 484851.0}, {"date": "2024-09-27", "close": 264.25, "volume": 751965.0}, {"date": "2024-09-30", "close": 267.96, "volume": 794823.0}, {"date": "2024-10-01", "close": 268.62, "volume": 898260.0}, {"date": "2024-10-02", "close": 267.96, "volume": 557513.0}, {"date": "2024-10-03", "close": 270.67, "volume": 1363585.0}, {"date": "2024-10-04", "close": 265.67, "volume": 761911.0}, {"date": "2024-10-07", "close": 265.94, "volume": 567139.0}, {"date": "2024-10-08", "close": 272.22, "volume": 563016.0}, {"date": "2024-10-09", "close": 277.06, "volume": 609644.0}, {"date": "2024-10-10", "close": 268.28, "volume": 666440.0}, {"date": "2024-10-11", "close": 268.23, "volume": 484825.0}, {"date": "2024-10-14", "close": 269.23, "volume": 601763.0}, {"date": "2024-10-15", "close": 269.57, "volume": 500668.0}, {"date": "2024-10-16", "close": 270.6, "volume": 597622.0}, {"date": "2024-10-17", "close": 267.27, "volume": 486548.0}, {"date": "2024-10-18", "close": 267.62, "volume": 439244.0}, {"date": "2024-10-21", "close": 268.09, "volume": 432748.0}, {"date": "2024-10-22", "close": 267.59, "volume": 378841.0}, {"date": "2024-10-23", "close": 266.59, "volume": 487884.0}, {"date": "2024-10-24", "close": 264.97, "volume": 321365.0}, {"date": "2024-10-25", "close": 264.65, "volume": 532425.0}, {"date": "2024-10-28", "close": 262.86, "volume": 645732.0}, {"date": "2024-10-29", "close": 263.65, "volume": 909634.0}, {"date": "2024-10-30", "close": 275.63, "volume": 993911.0}, {"date": "2024-10-31", "close": 274.72, "volume": 1204778.0}, {"date": "2024-11-01", "close": 275.48, "volume": 1047078.0}, {"date": "2024-11-04", "close": 277.22, "volume": 475118.0}, {"date": "2024-11-05", "close": 279.68, "volume": 384579.0}, {"date": "2024-11-06", "close": 279.13, "volume": 841451.0}, {"date": "2024-11-07", "close": 280.34, "volume": 410568.0}, {"date": "2024-11-08", "close": 284.98, "volume": 556951.0}, {"date": "2024-11-11", "close": 285.01, "volume": 692900.0}, {"date": "2024-11-12", "close": 287.92, "volume": 925713.0}, {"date": "2024-11-13", "close": 290.04, "volume": 514026.0}, {"date": "2024-11-14", "close": 286.13, "volume": 439197.0}, {"date": "2024-11-15", "close": 280.8, "volume": 522708.0}, {"date": "2024-11-18", "close": 280.36, "volume": 799968.0}, {"date": "2024-11-19", "close": 281.64, "volume": 1028533.0}, {"date": "2024-11-20", "close": 284.2, "volume": 507722.0}, {"date": "2024-11-21", "close": 287.56, "volume": 518119.0}, {"date": "2024-11-22", "close": 290.73, "volume": 649777.0}, {"date": "2024-11-25", "close": 291.49, "volume": 709292.0}, {"date": "2024-11-26", "close": 294.75, "volume": 531548.0}, {"date": "2024-11-27", "close": 294.56, "volume": 482544.0}, {"date": "2024-11-29", "close": 294.21, "volume": 363155.0}, {"date": "2024-12-02", "close": 292.7, "volume": 468043.0}, {"date": "2024-12-03", "close": 289.05, "volume": 953760.0}, {"date": "2024-12-04", "close": 291.69, "volume": 628712.0}, {"date": "2024-12-05", "close": 288.9, "volume": 700272.0}, {"date": "2024-12-06", "close": 287.06, "volume": 930512.0}, {"date": "2024-12-09", "close": 284.91, "volume": 877971.0}, {"date": "2024-12-10", "close": 286.68, "volume": 700016.0}, {"date": "2024-12-11", "close": 285.02, "volume": 557685.0}, {"date": "2024-12-12", "close": 285.3, "volume": 423524.0}, {"date": "2024-12-13", "close": 283.35, "volume": 530250.0}, {"date": "2024-12-16", "close": 281.36, "volume": 808648.0}, {"date": "2024-12-17", "close": 280.22, "volume": 1343804.0}, {"date": "2024-12-18", "close": 275.56, "volume": 805382.0}, {"date": "2024-12-19", "close": 275.58, "volume": 908648.0}, {"date": "2024-12-20", "close": 276.86, "volume": 1713918.0}, {"date": "2024-12-23", "close": 276.71, "volume": 501179.0}, {"date": "2024-12-24", "close": 278.55, "volume": 249801.0}, {"date": "2024-12-26", "close": 278.38, "volume": 319697.0}, {"date": "2024-12-27", "close": 277.3, "volume": 480139.0}, {"date": "2024-12-30", "close": 275.74, "volume": 700210.0}, {"date": "2024-12-31", "close": 275.43, "volume": 576009.0}, {"date": "2025-01-02", "close": 273.39, "volume": 1013570.0}, {"date": "2025-01-03", "close": 276.28, "volume": 791054.0}, {"date": "2025-01-06", "close": 273.0, "volume": 860715.0}, {"date": "2025-01-07", "close": 273.52, "volume": 713745.0}, {"date": "2025-01-08", "close": 280.42, "volume": 1101190.0}, {"date": "2025-01-10", "close": 268.63, "volume": 1139611.0}, {"date": "2025-01-13", "close": 275.47, "volume": 876012.0}, {"date": "2025-01-14", "close": 273.49, "volume": 623498.0}, {"date": "2025-01-15", "close": 273.81, "volume": 855749.0}, {"date": "2025-01-16", "close": 278.47, "volume": 666943.0}, {"date": "2025-01-17", "close": 278.55, "volume": 670741.0}, {"date": "2025-01-21", "close": 280.06, "volume": 684299.0}, {"date": "2025-01-22", "close": 279.35, "volume": 547947.0}, {"date": "2025-01-23", "close": 277.98, "volume": 498525.0}, {"date": "2025-01-24", "close": 278.93, "volume": 404479.0}, {"date": "2025-01-27", "close": 285.46, "volume": 753783.0}, {"date": "2025-01-28", "close": 281.85, "volume": 633250.0}, {"date": "2025-01-29", "close": 282.59, "volume": 600663.0}, {"date": "2025-01-30", "close": 288.08, "volume": 652343.0}, {"date": "2025-01-31", "close": 287.44, "volume": 651380.0}, {"date": "2025-02-03", "close": 290.94, "volume": 763789.0}, {"date": "2025-02-04", "close": 289.2, "volume": 704056.0}, {"date": "2025-02-05", "close": 291.64, "volume": 495269.0}, {"date": "2025-02-06", "close": 294.95, "volume": 581571.0}, {"date": "2025-02-07", "close": 293.73, "volume": 632177.0}, {"date": "2025-02-10", "close": 294.0, "volume": 516990.0}, {"date": "2025-02-11", "close": 294.3, "volume": 342680.0}, {"date": "2025-02-12", "close": 293.06, "volume": 470399.0}, {"date": "2025-02-13", "close": 295.5, "volume": 461893.0}, {"date": "2025-02-14", "close": 293.48, "volume": 535488.0}, {"date": "2025-02-18", "close": 293.3, "volume": 538388.0}, {"date": "2025-02-19", "close": 295.86, "volume": 692685.0}, {"date": "2025-02-20", "close": 292.7, "volume": 878481.0}, {"date": "2025-02-21", "close": 295.11, "volume": 1165507.0}, {"date": "2025-02-24", "close": 297.01, "volume": 720001.0}, {"date": "2025-02-25", "close": 299.72, "volume": 1137100.0}, {"date": "2025-02-26", "close": 288.03, "volume": 1574634.0}, {"date": "2025-02-27", "close": 290.11, "volume": 918137.0}, {"date": "2025-02-28", "close": 296.91, "volume": 1029591.0}, {"date": "2025-03-03", "close": 301.33, "volume": 990300.0}, {"date": "2025-03-04", "close": 299.54, "volume": 955233.0}, {"date": "2025-03-05", "close": 296.89, "volume": 699581.0}, {"date": "2025-03-06", "close": 295.36, "volume": 726800.0}, {"date": "2025-03-07", "close": 300.48, "volume": 754056.0}, {"date": "2025-03-10", "close": 298.0, "volume": 1645494.0}, {"date": "2025-03-11", "close": 290.53, "volume": 1320067.0}, {"date": "2025-03-12", "close": 288.03, "volume": 740424.0}, {"date": "2025-03-13", "close": 289.5, "volume": 715257.0}, {"date": "2025-03-14", "close": 288.58, "volume": 740813.0}, {"date": "2025-03-17", "close": 291.01, "volume": 930843.0}, {"date": "2025-03-18", "close": 288.93, "volume": 789452.0}, {"date": "2025-03-19", "close": 289.74, "volume": 784013.0}, {"date": "2025-03-20", "close": 287.68, "volume": 773071.0}, {"date": "2025-03-21", "close": 285.16, "volume": 1387929.0}, {"date": "2025-03-24", "close": 285.4, "volume": 810221.0}, {"date": "2025-03-25", "close": 287.76, "volume": 992849.0}, {"date": "2025-03-26", "close": 292.03, "volume": 773119.0}, {"date": "2025-03-27", "close": 296.89, "volume": 852358.0}, {"date": "2025-03-28", "close": 294.58, "volume": 728980.0}, {"date": "2025-03-31", "close": 297.62, "volume": 1250152.0}, {"date": "2025-04-01", "close": 298.61, "volume": 621777.0}, {"date": "2025-04-02", "close": 299.71, "volume": 749130.0}, {"date": "2025-04-03", "close": 305.09, "volume": 1425404.0}, {"date": "2025-04-04", "close": 284.99, "volume": 2102300.0}, {"date": "2025-04-07", "close": 278.09, "volume": 1815571.0}, {"date": "2025-04-08", "close": 277.03, "volume": 1852787.0}, {"date": "2025-04-09", "close": 289.34, "volume": 1965672.0}, {"date": "2025-04-10", "close": 285.78, "volume": 1397408.0}, {"date": "2025-04-11", "close": 291.88, "volume": 835049.0}, {"date": "2025-04-14", "close": 295.1, "volume": 837585.0}, {"date": "2025-04-15", "close": 295.05, "volume": 612756.0}, {"date": "2025-04-16", "close": 292.23, "volume": 954892.0}, {"date": "2025-04-17", "close": 293.02, "volume": 502884.0}, {"date": "2025-04-21", "close": 284.35, "volume": 841441.0}, {"date": "2025-04-22", "close": 292.7, "volume": 643412.0}, {"date": "2025-04-23", "close": 290.05, "volume": 885749.0}, {"date": "2025-04-24", "close": 288.24, "volume": 717771.0}, {"date": "2025-04-25", "close": 286.05, "volume": 1016027.0}, {"date": "2025-04-28", "close": 288.41, "volume": 777144.0}, {"date": "2025-04-29", "close": 292.37, "volume": 596788.0}, {"date": "2025-04-30", "close": 296.43, "volume": 806202.0}, {"date": "2025-05-01", "close": 294.51, "volume": 809545.0}, {"date": "2025-05-02", "close": 293.9, "volume": 849642.0}, {"date": "2025-05-05", "close": 294.75, "volume": 645190.0}, {"date": "2025-05-06", "close": 296.19, "volume": 880029.0}, {"date": "2025-05-07", "close": 309.9, "volume": 1510864.0}, {"date": "2025-05-08", "close": 307.85, "volume": 948224.0}, {"date": "2025-05-09", "close": 309.5, "volume": 707179.0}, {"date": "2025-05-12", "close": 303.65, "volume": 990485.0}, {"date": "2025-05-13", "close": 301.57, "volume": 846808.0}, {"date": "2025-05-14", "close": 301.27, "volume": 835459.0}, {"date": "2025-05-15", "close": 307.36, "volume": 680941.0}, {"date": "2025-05-16", "close": 309.57, "volume": 749842.0}, {"date": "2025-05-19", "close": 314.35, "volume": 740735.0}, {"date": "2025-05-20", "close": 313.1, "volume": 508319.0}, {"date": "2025-05-21", "close": 312.33, "volume": 566242.0}, {"date": "2025-05-22", "close": 314.34, "volume": 699681.0}, {"date": "2025-05-23", "close": 313.77, "volume": 548022.0}, {"date": "2025-05-27", "close": 316.16, "volume": 687323.0}, {"date": "2025-05-28", "close": 315.96, "volume": 613322.0}, {"date": "2025-05-29", "close": 314.32, "volume": 774120.0}, {"date": "2025-05-30", "close": 314.14, "volume": 1204511.0}, {"date": "2025-06-02", "close": 316.99, "volume": 592941.0}, {"date": "2025-06-03", "close": 317.51, "volume": 868763.0}, {"date": "2025-06-04", "close": 321.33, "volume": 1006769.0}, {"date": "2025-06-05", "close": 320.59, "volume": 725298.0}, {"date": "2025-06-06", "close": 319.6, "volume": 530802.0}, {"date": "2025-06-09", "close": 313.27, "volume": 642347.0}, {"date": "2025-06-10", "close": 312.28, "volume": 509589.0}, {"date": "2025-06-11", "close": 311.49, "volume": 567823.0}, {"date": "2025-06-12", "close": 313.91, "volume": 521604.0}, {"date": "2025-06-13", "close": 310.41, "volume": 544037.0}, {"date": "2025-06-16", "close": 309.47, "volume": 706960.0}, {"date": "2025-06-17", "close": 307.23, "volume": 537549.0}, {"date": "2025-06-18", "close": 306.27, "volume": 688609.0}, {"date": "2025-06-20", "close": 306.02, "volume": 1898165.0}, {"date": "2025-06-23", "close": 308.41, "volume": 786538.0}, {"date": "2025-06-24", "close": 309.93, "volume": 863530.0}, {"date": "2025-06-25", "close": 304.17, "volume": 823672.0}, {"date": "2025-06-26", "close": 305.13, "volume": 633199.0}, {"date": "2025-06-27", "close": 308.66, "volume": 2480351.0}, {"date": "2025-06-30", "close": 311.5, "volume": 1054215.0}, {"date": "2025-07-01", "close": 312.95, "volume": 870624.0}, {"date": "2025-07-02", "close": 301.21, "volume": 1204153.0}, {"date": "2025-07-03", "close": 304.06, "volume": 963566.0}, {"date": "2025-07-07", "close": 308.17, "volume": 985087.0}, {"date": "2025-07-08", "close": 302.54, "volume": 998573.0}, {"date": "2025-07-09", "close": 303.72, "volume": 823258.0}, {"date": "2025-07-10", "close": 302.9, "volume": 724709.0}, {"date": "2025-07-11", "close": 300.51, "volume": 950224.0}, {"date": "2025-07-14", "close": 305.62, "volume": 648321.0}, {"date": "2025-07-15", "close": 300.14, "volume": 845774.0}, {"date": "2025-07-16", "close": 301.48, "volume": 707106.0}, {"date": "2025-07-17", "close": 302.6, "volume": 526780.0}, {"date": "2025-07-18", "close": 301.9, "volume": 1530448.0}, {"date": "2025-07-21", "close": 299.56, "volume": 567099.0}, {"date": "2025-07-22", "close": 298.12, "volume": 1256912.0}, {"date": "2025-07-23", "close": 297.29, "volume": 884471.0}, {"date": "2025-07-24", "close": 296.09, "volume": 1078014.0}, {"date": "2025-07-25", "close": 297.96, "volume": 612360.0}, {"date": "2025-07-28", "close": 294.43, "volume": 635535.0}, {"date": "2025-07-29", "close": 294.05, "volume": 1066392.0}, {"date": "2025-07-30", "close": 275.47, "volume": 2417176.0}, {"date": "2025-07-31", "close": 278.71, "volume": 2403509.0}, {"date": "2025-08-01", "close": 271.89, "volume": 1544023.0}, {"date": "2025-08-04", "close": 268.0, "volume": 1527199.0}, {"date": "2025-08-05", "close": 264.72, "volume": 1557732.0}, {"date": "2025-08-06", "close": 264.98, "volume": 874462.0}, {"date": "2025-08-07", "close": 264.52, "volume": 1129969.0}, {"date": "2025-08-08", "close": 265.04, "volume": 830089.0}, {"date": "2025-08-11", "close": 267.42, "volume": 1405739.0}, {"date": "2025-08-12", "close": 260.0, "volume": 1350576.0}, {"date": "2025-08-13", "close": 264.19, "volume": 900618.0}, {"date": "2025-08-14", "close": 267.7, "volume": 1483152.0}, {"date": "2025-08-15", "close": 267.86, "volume": 940317.0}, {"date": "2025-08-18", "close": 265.69, "volume": 1033097.0}, {"date": "2025-08-19", "close": 271.01, "volume": 1043898.0}, {"date": "2025-08-20", "close": 270.85, "volume": 1368571.0}, {"date": "2025-08-21", "close": 271.91, "volume": 871886.0}, {"date": "2025-08-22", "close": 271.06, "volume": 830217.0}, {"date": "2025-08-25", "close": 267.07, "volume": 937417.0}, {"date": "2025-08-26", "close": 268.31, "volume": 1101075.0}, {"date": "2025-08-27", "close": 267.7, "volume": 840057.0}, {"date": "2025-08-28", "close": 266.19, "volume": 763159.0}, {"date": "2025-08-29", "close": 268.12, "volume": 652638.0}, {"date": "2025-09-02", "close": 265.0, "volume": 1116576.0}, {"date": "2025-09-03", "close": 268.44, "volume": 933452.0}, {"date": "2025-09-04", "close": 270.05, "volume": 1103577.0}, {"date": "2025-09-05", "close": 270.31, "volume": 1004964.0}, {"date": "2025-09-08", "close": 273.03, "volume": 1240377.0}, {"date": "2025-09-09", "close": 268.66, "volume": 902688.0}, {"date": "2025-09-10", "close": 262.77, "volume": 954174.0}, {"date": "2025-09-11", "close": 266.24, "volume": 1083461.0}, {"date": "2025-09-12", "close": 262.2, "volume": 895525.0}, {"date": "2025-09-15", "close": 255.08, "volume": 1402223.0}, {"date": "2025-09-16", "close": 251.83, "volume": 1697100.0}, {"date": "2025-09-17", "close": 249.69, "volume": 1515470.0}, {"date": "2025-09-18", "close": 245.33, "volume": 1670061.0}, {"date": "2025-09-19", "close": 243.47, "volume": 2380667.0}, {"date": "2025-09-22", "close": 244.18, "volume": 1549686.0}, {"date": "2025-09-23", "close": 242.3, "volume": 1077611.0}, {"date": "2025-09-24", "close": 242.95, "volume": 1179609.0}, {"date": "2025-09-25", "close": 244.06, "volume": 1615764.0}, {"date": "2025-09-26", "close": 247.07, "volume": 1120635.0}, {"date": "2025-09-29", "close": 248.78, "volume": 1376505.0}, {"date": "2025-09-30", "close": 251.51, "volume": 1451942.0}, {"date": "2025-10-01", "close": 249.55, "volume": 1099099.0}, {"date": "2025-10-02", "close": 247.43, "volume": 1303844.0}, {"date": "2025-10-03", "close": 249.04, "volume": 861754.0}, {"date": "2025-10-06", "close": 245.07, "volume": 1096352.0}, {"date": "2025-10-07", "close": 246.09, "volume": 824082.0}, {"date": "2025-10-08", "close": 243.48, "volume": 1004420.0}, {"date": "2025-10-09", "close": 241.27, "volume": 765488.0}, {"date": "2025-10-10", "close": 243.06, "volume": 1143550.0}, {"date": "2025-10-13", "close": 242.08, "volume": 739189.0}, {"date": "2025-10-14", "close": 243.36, "volume": 905040.0}, {"date": "2025-10-15", "close": 243.98, "volume": 1349121.0}, {"date": "2025-10-16", "close": 229.06, "volume": 1891793.0}, {"date": "2025-10-17", "close": 232.34, "volume": 2256033.0}, {"date": "2025-10-20", "close": 235.29, "volume": 953435.0}, {"date": "2025-10-21", "close": 237.03, "volume": 954507.0}, {"date": "2025-10-22", "close": 237.47, "volume": 1006885.0}, {"date": "2025-10-23", "close": 234.79, "volume": 1045166.0}, {"date": "2025-10-24", "close": 234.94, "volume": 943641.0}, {"date": "2025-10-27", "close": 233.68, "volume": 1193473.0}, {"date": "2025-10-28", "close": 232.13, "volume": 1752880.0}, {"date": "2025-10-29", "close": 208.0, "volume": 5108521.0}, {"date": "2025-10-30", "close": 217.6, "volume": 3877604.0}, {"date": "2025-10-31", "close": 218.76, "volume": 2619341.0}, {"date": "2025-11-03", "close": 215.4, "volume": 2269996.0}, {"date": "2025-11-04", "close": 220.0, "volume": 1938433.0}, {"date": "2025-11-05", "close": 214.05, "volume": 1700219.0}, {"date": "2025-11-06", "close": 212.87, "volume": 1266669.0}, {"date": "2025-11-07", "close": 214.66, "volume": 1292773.0}, {"date": "2025-11-10", "close": 212.94, "volume": 1249038.0}, {"date": "2025-11-11", "close": 215.27, "volume": 891282.0}, {"date": "2025-11-12", "close": 212.91, "volume": 1195285.0}, {"date": "2025-11-13", "close": 217.68, "volume": 2046882.0}, {"date": "2025-11-14", "close": 215.84, "volume": 1086637.0}, {"date": "2025-11-17", "close": 219.1, "volume": 1373197.0}, {"date": "2025-11-18", "close": 222.96, "volume": 1886125.0}, {"date": "2025-11-19", "close": 224.87, "volume": 2169040.0}, {"date": "2025-11-20", "close": 221.88, "volume": 1628390.0}, {"date": "2025-11-21", "close": 223.16, "volume": 1866805.0}, {"date": "2025-11-24", "close": 219.84, "volume": 2132044.0}, {"date": "2025-11-25", "close": 223.02, "volume": 1073208.0}, {"date": "2025-11-26", "close": 223.89, "volume": 967479.0}, {"date": "2025-11-28", "close": 225.07, "volume": 550878.0}, {"date": "2025-12-01", "close": 224.01, "volume": 1152534.0}, {"date": "2025-12-02", "close": 224.85, "volume": 1142016.0}, {"date": "2025-12-03", "close": 224.48, "volume": 1420114.0}, {"date": "2025-12-04", "close": 222.09, "volume": 1226953.0}, {"date": "2025-12-05", "close": 221.24, "volume": 1194752.0}, {"date": "2025-12-08", "close": 218.96, "volume": 1482745.0}, {"date": "2025-12-09", "close": 216.03, "volume": 1222254.0}, {"date": "2025-12-10", "close": 214.475, "volume": 1303198.0}, {"date": "2025-12-11", "close": 216.29, "volume": 850499.0}, {"date": "2025-12-12", "close": 217.14, "volume": 1113902.0}, {"date": "2025-12-15", "close": 218.23, "volume": 1402389.0}, {"date": "2025-12-16", "close": 217.64, "volume": 1346738.0}, {"date": "2025-12-17", "close": 219.17, "volume": 2027303.0}, {"date": "2025-12-18", "close": 218.57, "volume": 1262225.0}, {"date": "2025-12-19", "close": 218.03, "volume": 3082968.0}, {"date": "2025-12-22", "close": 220.44, "volume": 1500224.0}, {"date": "2025-12-23", "close": 218.46, "volume": 1440907.0}, {"date": "2025-12-24", "close": 218.85, "volume": 483829.0}, {"date": "2025-12-26", "close": 220.34, "volume": 733405.0}, {"date": "2025-12-29", "close": 224.74, "volume": 1283572.0}, {"date": "2025-12-30", "close": 224.36, "volume": 932564.0}, {"date": "2025-12-31", "close": 223.69, "volume": 1068353.0}, {"date": "2026-01-02", "close": 221.02, "volume": 1866036.0}, {"date": "2026-01-05", "close": 220.7, "volume": 1355541.0}, {"date": "2026-01-06", "close": 221.23, "volume": 1476386.0}, {"date": "2026-01-07", "close": 219.61, "volume": 1052996.0}, {"date": "2026-01-08", "close": 222.85, "volume": 874519.0}, {"date": "2026-01-09", "close": 224.87, "volume": 970015.0}, {"date": "2026-01-12", "close": 224.82, "volume": 961760.0}, {"date": "2026-01-13", "close": 222.09, "volume": 806927.0}, {"date": "2026-01-14", "close": 224.16, "volume": 1141829.0}, {"date": "2026-01-15", "close": 222.05, "volume": 1225705.0}, {"date": "2026-01-16", "close": 220.41, "volume": 1749810.0}, {"date": "2026-01-20", "close": 218.49, "volume": 1910013.0}, {"date": "2026-01-21", "close": 216.59, "volume": 1069921.0}, {"date": "2026-01-22", "close": 218.5, "volume": 1125496.0}, {"date": "2026-01-23", "close": 218.04, "volume": 1044970.0}, {"date": "2026-01-26", "close": 219.74, "volume": 882978.0}, {"date": "2026-01-27", "close": 216.28, "volume": 1459975.0}, {"date": "2026-01-28", "close": 219.03, "volume": 1190783.0}, {"date": "2026-01-29", "close": 216.59, "volume": 1218942.0}, {"date": "2026-01-30", "close": 217.46, "volume": 977563.0}, {"date": "2026-02-02", "close": 214.15, "volume": 796100.0}, {"date": "2026-02-03", "close": 192.49, "volume": 3008880.0}, {"date": "2026-02-04", "close": 189.51, "volume": 3713174.0}, {"date": "2026-02-05", "close": 184.68, "volume": 2735616.0}, {"date": "2026-02-06", "close": 179.1, "volume": 3856165.0}, {"date": "2026-02-09", "close": 178.2, "volume": 3526112.0}, {"date": "2026-02-10", "close": 169.47, "volume": 2644688.0}, {"date": "2026-02-11", "close": 173.77, "volume": 4253802.0}, {"date": "2026-02-12", "close": 179.0, "volume": 6357004.0}, {"date": "2026-02-13", "close": 181.21, "volume": 2738483.0}, {"date": "2026-02-17", "close": 177.3, "volume": 2587927.0}, {"date": "2026-02-18", "close": 184.07, "volume": 3417777.0}, {"date": "2026-02-19", "close": 183.89, "volume": 1829625.0}, {"date": "2026-02-20", "close": 182.5, "volume": 1584132.0}, {"date": "2026-02-23", "close": 181.6, "volume": 2789956.0}, {"date": "2026-02-24", "close": 191.17, "volume": 3379995.0}, {"date": "2026-02-25", "close": 195.82, "volume": 2888484.0}, {"date": "2026-02-26", "close": 202.64, "volume": 2325624.0}, {"date": "2026-02-27", "close": 207.57, "volume": 3469235.0}, {"date": "2026-03-02", "close": 214.79, "volume": 3059982.0}, {"date": "2026-03-03", "close": 214.75, "volume": 2171283.0}, {"date": "2026-03-04", "close": 215.58, "volume": 2017349.0}, {"date": "2026-03-05", "close": 211.22, "volume": 2243739.0}, {"date": "2026-03-06", "close": 214.84, "volume": 2073918.0}, {"date": "2026-03-09", "close": 210.28, "volume": 2000085.0}, {"date": "2026-03-10", "close": 202.66, "volume": 1706721.0}, {"date": "2026-03-11", "close": 203.13, "volume": 1406392.0}, {"date": "2026-03-12", "close": 198.04, "volume": 1288950.0}, {"date": "2026-03-13", "close": 201.22, "volume": 1108743.0}, {"date": "2026-03-16", "close": 204.74, "volume": 2038311.0}, {"date": "2026-03-17", "close": 203.79, "volume": 1317337.0}, {"date": "2026-03-18", "close": 204.39, "volume": 1456790.0}, {"date": "2026-03-19", "close": 201.69, "volume": 1629728.0}, {"date": "2026-03-20", "close": 201.75, "volume": 2004373.0}, {"date": "2026-03-23", "close": 199.85, "volume": 1559627.0}, {"date": "2026-03-24", "close": 194.73, "volume": 1496137.0}, {"date": "2026-03-25", "close": 185.05, "volume": 2727238.0}, {"date": "2026-03-26", "close": 185.75, "volume": 1855313.0}, {"date": "2026-03-27", "close": 182.75, "volume": 1946849.0}, {"date": "2026-03-30", "close": 187.36, "volume": 1553444.0}, {"date": "2026-03-31", "close": 189.75, "volume": 1620436.0}, {"date": "2026-04-01", "close": 183.5, "volume": 1715398.0}, {"date": "2026-04-02", "close": 185.08, "volume": 1396461.0}, {"date": "2026-04-06", "close": 184.71, "volume": 1278440.0}, {"date": "2026-04-07", "close": 181.0, "volume": 1596956.0}, {"date": "2026-04-08", "close": 175.43, "volume": 2351267.0}, {"date": "2026-04-09", "close": 169.41, "volume": 3588530.0}, {"date": "2026-04-10", "close": 164.28, "volume": 2308064.0}, {"date": "2026-04-13", "close": 167.87, "volume": 1804756.0}, {"date": "2026-04-14", "close": 170.63, "volume": 1902423.0}, {"date": "2026-04-15", "close": 176.84, "volume": 2253309.0}, {"date": "2026-04-16", "close": 178.31, "volume": 1672226.0}, {"date": "2026-04-17", "close": 178.07, "volume": 1616694.0}, {"date": "2026-04-20", "close": 179.75, "volume": 2003515.0}, {"date": "2026-04-21", "close": 182.09, "volume": 1472775.0}, {"date": "2026-04-22", "close": 178.89, "volume": 2027799.0}, {"date": "2026-04-23", "close": 177.14, "volume": 1721542.0}, {"date": "2026-04-24", "close": 177.59, "volume": 1891153.0}, {"date": "2026-04-27", "close": 174.9, "volume": 2000349.0}, {"date": "2026-04-28", "close": 176.66, "volume": 2483695.0}, {"date": "2026-04-29", "close": 188.19, "volume": 3954811.0}, {"date": "2026-04-30", "close": 184.49, "volume": 2429288.0}, {"date": "2026-05-01", "close": 181.11, "volume": 1534613.0}, {"date": "2026-05-04", "close": 178.68, "volume": 1774137.0}, {"date": "2026-05-05", "close": 180.45, "volume": 2145624.0}, {"date": "2026-05-06", "close": 170.94, "volume": 2205680.0}, {"date": "2026-05-07", "close": 174.69, "volume": 1623498.0}, {"date": "2026-05-08", "close": 171.87, "volume": 1578495.0}, {"date": "2026-05-11", "close": 168.57, "volume": 1422238.0}, {"date": "2026-05-12", "close": 166.32, "volume": 1762346.0}, {"date": "2026-05-13", "close": 161.47, "volume": 1838814.0}, {"date": "2026-05-14", "close": 156.84, "volume": 2663186.0}, {"date": "2026-05-15", "close": 162.55, "volume": 1691607.0}, {"date": "2026-05-18", "close": 171.52, "volume": 2011033.0}, {"date": "2026-05-19", "close": 170.71, "volume": 1909478.0}, {"date": "2026-05-20", "close": 170.66, "volume": 1935880.0}, {"date": "2026-05-21", "close": 171.6, "volume": 1727863.0}, {"date": "2026-05-22", "close": 171.11, "volume": 1660148.0}, {"date": "2026-05-26", "close": 171.59, "volume": 2247337.0}, {"date": "2026-05-27", "close": 171.5, "volume": 1710551.0}, {"date": "2026-05-28", "close": 172.82, "volume": 1272360.0}, {"date": "2026-05-29", "close": 174.99, "volume": 2649117.0}, {"date": "2026-06-01", "close": 183.97, "volume": 1949170.0}, {"date": "2026-06-02", "close": 179.1, "volume": 2301866.0}, {"date": "2026-06-03", "close": 178.33, "volume": 1654060.0}, {"date": "2026-06-04", "close": 180.0, "volume": 2231121.0}, {"date": "2026-06-05", "close": 181.73, "volume": 1901020.0}, {"date": "2026-06-08", "close": 178.97, "volume": 1884647.0}, {"date": "2026-06-09", "close": 182.55, "volume": 2313662.0}, {"date": "2026-06-10", "close": 183.13, "volume": 1920117.0}, {"date": "2026-06-11", "close": 182.0, "volume": 2016238.0}, {"date": "2026-06-12", "close": 183.8, "volume": 2199625.0}, {"date": "2026-06-15", "close": 180.46, "volume": 2810701.0}, {"date": "2026-06-16", "close": 179.61, "volume": 3488180.0}, {"date": "2026-06-17", "close": 175.35, "volume": 3489125.0}, {"date": "2026-06-18", "close": 173.8, "volume": 18048280.0}, {"date": "2026-06-22", "close": 168.99, "volume": 2787314.0}, {"date": "2026-06-23", "close": 174.76, "volume": 2733674.0}, {"date": "2026-06-24", "close": 180.06, "volume": 3002068.0}, {"date": "2026-06-25", "close": 177.04, "volume": 1972352.0}, {"date": "2026-06-26", "close": 182.18, "volume": 4760426.0}, {"date": "2026-06-29", "close": 179.21, "volume": 2467331.0}, {"date": "2026-06-30", "close": 179.53, "volume": 1996636.0}, {"date": "2026-07-01", "close": 183.72, "volume": 3279607.0}, {"date": "2026-07-02", "close": 188.35, "volume": 1979522.0}, {"date": "2026-07-06", "close": 187.79, "volume": 1738685.0}, {"date": "2026-07-07", "close": 192.25, "volume": 1797315.0}, {"date": "2026-07-08", "close": 189.67, "volume": 1948433.0}, {"date": "2026-07-09", "close": 187.01, "volume": 1787028.0}, {"date": "2026-07-10", "close": 185.39, "volume": 1481487.0}, {"date": "2026-07-13", "close": 193.725, "volume": 1786897.0}, {"date": "2026-07-14", "close": 190.54, "volume": 1449225.0}, {"date": "2026-07-15", "close": 191.94, "volume": 1255301.0}, {"date": "2026-07-16", "close": 201.49, "volume": 2039317.0}, {"date": "2026-07-17", "close": 200.68, "volume": 1740726.0}, {"date": "2026-07-20", "close": 201.79, "volume": 1576447.0}, {"date": "2026-07-21", "close": 195.25, "volume": 1325772.0}, {"date": "2026-07-22", "close": 192.28, "volume": 1515752.0}, {"date": "2026-07-23", "close": 193.17, "volume": 1446156.0}, {"date": "2026-07-24", "close": 201.34, "volume": 1361383.0}, {"date": "2026-07-27", "close": 206.66, "volume": 1848547.0}, {"date": "2026-07-28", "close": 212.26, "volume": 3132404.0}, {"date": "2026-07-29", "close": 213.15, "volume": 3402077.0}, {"date": "2026-07-30", "close": 200.35, "volume": 2239506.0}, {"date": "2026-07-31", "close": 194.85, "volume": 1946986.0}, {"date": "2026-08-03", "close": 193.11, "volume": 1290351.0}, {"date": "2026-08-04", "close": 192.8, "volume": 1181199.0}, {"date": "2026-08-05", "close": 188.75, "volume": 1000130.0}, {"date": "2026-08-06", "close": 189.75, "volume": 1715233.0}, {"date": "2026-08-07", "close": 191.82, "volume": 1260935.0}, {"date": "2026-08-10", "close": 181.18, "volume": 2926557.0}, {"date": "2026-08-11", "close": 180.97, "volume": 1369747.0}, {"date": "2026-08-12", "close": 180.38, "volume": 1405834.0}, {"date": "2026-08-13", "close": 185.94, "volume": 1197819.0}, {"date": "2026-08-14", "close": 181.67, "volume": 638135.0}, {"date": "2026-08-17", "close": 175.62, "volume": 1005027.0}], "refreshing": true}