{"ticker": "VRSN", "overview": {"cik": "1014473", "ticker": "VRSN", "name": "VERISIGN INC/CA", "industry": "Services-Computer Programming Services", "country": "United States", "sic": "7371", "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001940987-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010406", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001014473-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001014473-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001204816-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001204816-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001624651-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010113", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001204816-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001624651-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009906", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001204816-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001204816-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001530819-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001940987-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001204816-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001204816-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001624651-26-000049", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009189", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009168", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001204816-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001624651-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008887", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001869319-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001014473-26-000030", "price_sensitive": true}]}, "description": "VERISIGN INC/CA trades as VRSN on the NASDAQ and is registered in the United States, classified under Services-Computer Programming Services (SIC 7371). Privy Trades holds 1,519 insider filings for the company, from August 2003 to October 2026. Across those, 38 insiders disclosed 16 open-market purchases totalling $94.14M against 611 sales totalling $1.60B. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 16, "buy_sum": 94139775.1927774, "sell_n": 611, "sell_sum": 1597136220.6014, "net": -1502996445.4086225, "insiders": 38, "first_date": "2003-08-05", "last_date": "2026-10-27"}, "metrics": {"ticker": "VRSN", "has_prices": true, "as_of": "2026-08-28", "last": 291.93, "prev_close": 294.73, "change": -2.8000000000000114, "change_pct": -0.009500220540834022, "session_volume": 698786.0, "vwap_5": 292.7690066610615, "vwap_20": 288.48935064128125, "vwap_60": 274.95962360924506, "vwap_250": 260.82084050353967, "high_52w": 310.0, "low_52w": 211.49, "avg_volume_20": 712164.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001204816-26-000057", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1002100.3300000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The CEO cashes out $1M of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000057/0001204816-26-000057-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9585}, {"id": "0001940987-26-000022", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Danny R. McPherson", "who_key": "McPherson Danny R", "role": "EVP - Technology & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 989482.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider sells $989K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1940987/000194098726000022/0001940987-26-000022-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11025}, {"id": "0001204816-26-000055", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1010774.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The CEO cashes out $1M of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000055/0001204816-26-000055-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19665}, {"id": "0001204816-26-000053", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 999403.5399999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "VRSN's CEO lightens up \u2014 $999K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000053/0001204816-26-000053-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29745}, {"id": "0001204816-26-000042", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 938524.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The corner office trims VRSN: $939K", "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000042/0001204816-26-000042-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0001624651-26-000049", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Thomas C. Indelicarto", "who_key": "Indelicarto Thomas C", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 144580.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider sells $145K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000049/0001624651-26-000049-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80145}, {"id": "0001204816-26-000040", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 960592.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO offloads $961K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000040/0001204816-26-000040-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001624651-26-000047", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Thomas C. Indelicarto", "who_key": "Indelicarto Thomas C", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 145390.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider sells $145K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000047/0001624651-26-000047-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90225}, {"id": "0001869319-26-000010", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Courtney D. Armstrong", "who_key": "Armstrong Courtney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5671.292844, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The whole bench is buying VRSN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1869319/000186931926000010/0001869319-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001204816-26-000038", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 960812.03, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO offloads $961K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000038/0001204816-26-000038-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100305}, {"id": "0001204816-26-000036", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 916909.9356, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO cashes out $917K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000036/0001204816-26-000036-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110385}, {"id": "0001530819-26-000014", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "John Calys", "who_key": "CALYS JOHN", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56456.118312000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CFO files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1530819/000153081926000014/0001530819-26-000014-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114705}, {"id": "0001624651-26-000045", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Thomas C. Indelicarto", "who_key": "Indelicarto Thomas C", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 201061.00124, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000045/0001624651-26-000045-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114705}, {"id": "0001940987-26-000018", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Danny R. McPherson", "who_key": "McPherson Danny R", "role": "EVP - Technology & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 206641.570432, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940987/000194098726000018/0001940987-26-000018-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114705}, {"id": "13DG-0001167557-26-000171", "src": "13DG", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "AQR Capital Management LLC", "who_key": "AQR 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 Programming Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.44% passive stake in VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000171-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "0001204816-26-000032", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 963549.3637999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The corner office trims VRSN: $964K", "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000032/0001204816-26-000032-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120465}, {"id": "0001624651-26-000043", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Thomas C. Indelicarto", "who_key": "Indelicarto Thomas C", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 146175.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider trims $146K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000043/0001624651-26-000043-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121905}, {"id": "0001204816-26-000030", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 978590.6080000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO offloads $979K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000030/0001204816-26-000030-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130545}, {"id": "0001624651-26-000041", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Thomas C. Indelicarto", "who_key": "Indelicarto Thomas C", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 146100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider offloads $146K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000041/0001624651-26-000041-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131985}, {"id": "0001530819-26-000012", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "John Calys", "who_key": "CALYS JOHN", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 140777.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CFO takes $141K off the table in VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000153081926000012/0001530819-26-000012-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001204816-26-000028", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 927964.13, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO cashes out $928K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000028/0001204816-26-000028-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001204816-26-000026", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 892465.9122, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "VRSN's CEO lightens up \u2014 $892K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000026/0001204816-26-000026-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150705}, {"id": "0001624651-26-000039", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Thomas C. Indelicarto", "who_key": "Indelicarto Thomas C", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 140000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Insider sells $140K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000039/0001624651-26-000039-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001869319-26-000008", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Courtney D. Armstrong", "who_key": "Armstrong Courtney D", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000186931926000008/0001869319-26-000008-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001628280-26-049264", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Debra McCann", "who_key": "McCann Debra", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162828026049264/0001628280-26-049264-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001178032-26-000008", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Matthew J. Desch", "who_key": "DESCH MATTHEW J", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000117803226000008/0001178032-26-000008-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001181540-26-000002", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Kathleen A. Cote", "who_key": "COTE KATHLEEN A", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000118154026000002/0001181540-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001184176-26-000002", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Jamie S. Gorelick", "who_key": "GORELICK JAMIE S", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000118417626000002/0001184176-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001783493-26-000002", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Yehuda Ari Buchalter", "who_key": "Buchalter Yehuda Ari", "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 Programming Services", "country": "United States", "headline": "Director files routine paperwork on VRSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000178349326000002/0001783493-26-000002-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152145}, {"id": "0001204816-26-000024", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 883875.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "CEO offloads $884K of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000024/0001204816-26-000024-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}], "recent_buys": [{"id": "0001869319-26-000010", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Courtney D. Armstrong", "who_key": "Armstrong Courtney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5671.292844, "score": 24.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The whole bench is buying VRSN \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1869319/000186931926000010/0001869319-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97425}, {"id": "0001869319-26-000006", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Courtney D. Armstrong", "who_key": "Armstrong Courtney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4929.3796134, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "A director backs VRSN with $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000186931926000006/0001869319-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229905}, {"id": "0001869319-26-000002", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Courtney D. Armstrong", "who_key": "Armstrong Courtney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4911.50934, "score": 24.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "3 insiders pile into VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000186931926000002/0001869319-26-000002-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358065}, {"id": "0001869319-26-000004", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Courtney D. Armstrong", "who_key": "Armstrong Courtney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3979.95453, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "That makes 3 insiders into VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000186931926000004/0001869319-26-000004-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493425}, {"id": "0001184176-25-000002", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Jamie S. Gorelick", "who_key": "GORELICK JAMIE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16050.599999999999, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "3 insiders now buying VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000118417625000002/0001184176-25-000002-index.htm", "trade_date": "2025-05-29", "timestamp": "2025-05-29", "mins": 752625}, {"id": "0001869319-25-000002", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Courtney D. Armstrong", "who_key": "Armstrong Courtney D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3968.65365, "score": 23.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "VRSN draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000186931925000002/0001869319-25-000002-index.htm", "trade_date": "2025-05-28", "timestamp": "2025-05-28", "mins": 754065}, {"id": "0000950170-25-001530", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4103141.5820999998, "score": 55.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Big holder adds $4.1M of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017025001530/0000950170-25-001530-index.htm", "trade_date": "2025-01-03", "timestamp": "2025-01-03", "mins": 962865}, {"id": "0000950170-24-141263", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15574537.440399999, "score": 62.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Big holder adds $15.6M of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017024141263/0000950170-24-141263-index.htm", "trade_date": "2024-12-30", "timestamp": "2024-12-30", "mins": 968625}, {"id": "0000950170-24-140587", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28547895.5733, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "Big holder adds $28.5M of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017024140587/0000950170-24-140587-index.htm", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977265}, {"id": "0000950170-24-138717", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 45403467.73199999, "score": 68.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "10% owner buys $45.4M more of VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017024138717/0000950170-24-138717-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984465}, {"id": "0001223892-22-000005", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Thomas F. Frist III", "who_key": "FRIST THOMAS F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20779.635000000002, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "VRSN draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000122389222000005/0001223892-22-000005-index.htm", "trade_date": "2022-03-03", "timestamp": "2022-03-03", "mins": 2456145}, {"id": "0001184176-15-000007", "src": "INSIDERS", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Jamie S. Gorelick", "who_key": "GORELICK JAMIE S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64190.0, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Programming Services", "country": "United States", "headline": "The whole bench is buying VRSN \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000118417615000007/0001184176-15-000007-index.htm", "trade_date": "2015-04-29", "timestamp": "2015-04-29", "mins": 6056145}], "institutional": [{"id": "13DG-0001167557-26-000171", "src": "13DG", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "AQR Capital Management LLC", "who_key": "AQR 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 Programming Services", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.44% passive stake in VRSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000171-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117585}, {"id": "13DG-0002100119-26-001251", "src": "13DG", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "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 Programming Services", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VRSN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001251-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000780", "src": "13DG", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO 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 Programming Services", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of VRSN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000780-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0000102909-26-002509", "src": "13DG", "ticker": "VRSN", "cik": "1014473", "company": "VERISIGN INC/CA", "company_raw": "VERISIGN INC/CA", "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 Programming Services", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VRSN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002509-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "VeriSign, Inc. - Common Stock", "new_value": "VERISIGN INC/CA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001014473", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001014473", "applied": 1, "detected_at": "2026-10-28T17:06:02.947083"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 93629042.32779999, "sold": 1216125255.736, "net": -1122496213.4082, "trades": 6, "top_score": 68.5, "lean": "selling", "history": [{"action": "SELL", "amount": 1213245000.0, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017025101546/0000950170-25-101546-index.htm"}, {"action": "BUY", "amount": 4103141.5820999998, "date": "2025-01-03", "score": 55.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017025001530/0000950170-25-001530-index.htm"}, {"action": "BUY", "amount": 15574537.440399999, "date": "2024-12-30", "score": 62.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017024141263/0000950170-24-141263-index.htm"}, {"action": "BUY", "amount": 28547895.5733, "date": "2024-12-24", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017024140587/0000950170-24-140587-index.htm"}, {"action": "BUY", "amount": 45403467.73199999, "date": "2024-12-19", "score": 68.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017024138717/0000950170-24-138717-index.htm"}, {"action": "SELL", "amount": 2880255.736, "date": "2016-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120919116117169/0001209191-16-117169-index.htm"}], "latest": {"action": "SELL", "amount": 1213245000.0, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000095017025101546/0000950170-25-101546-index.htm"}}, {"who": "D. James Bidzos", "who_key": "BIDZOS D JAMES", "role": "Exec. Chairman, Pres, & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 158638134.5196, "net": -158638134.5196, "trades": 96, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1002100.3300000001, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000057/0001204816-26-000057-index.htm"}, {"action": "SELL", "amount": 1010774.57, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000055/0001204816-26-000055-index.htm"}, {"action": "SELL", "amount": 999403.5399999999, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000053/0001204816-26-000053-index.htm"}, {"action": "SELL", "amount": 938524.65, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000042/0001204816-26-000042-index.htm"}, {"action": "SELL", "amount": 960592.15, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000040/0001204816-26-000040-index.htm"}, {"action": "SELL", "amount": 960812.03, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000038/0001204816-26-000038-index.htm"}, {"action": "SELL", "amount": 916909.9356, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000036/0001204816-26-000036-index.htm"}, {"action": "SELL", "amount": 963549.3637999999, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000032/0001204816-26-000032-index.htm"}, {"action": "SELL", "amount": 978590.6080000001, "date": "2026-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000030/0001204816-26-000030-index.htm"}, {"action": "SELL", "amount": 927964.13, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000028/0001204816-26-000028-index.htm"}, {"action": "SELL", "amount": 892465.9122, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000026/0001204816-26-000026-index.htm"}, {"action": "SELL", "amount": 883875.12, "date": "2026-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000024/0001204816-26-000024-index.htm"}, {"action": "SELL", "amount": 878104.86, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000022/0001204816-26-000022-index.htm"}, {"action": "SELL", "amount": 828110.04, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000020/0001204816-26-000020-index.htm"}, {"action": "SELL", "amount": 820140.5438999999, "date": "2026-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000018/0001204816-26-000018-index.htm"}, {"action": "SELL", "amount": 904925.6000000001, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000016/0001204816-26-000016-index.htm"}, {"action": "SELL", "amount": 938169.355, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000014/0001204816-26-000014-index.htm"}, {"action": "SELL", "amount": 981646.0499999999, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000012/0001204816-26-000012-index.htm"}, {"action": "SELL", "amount": 2236081.7044, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481626000002/0001204816-26-000002-index.htm"}, {"action": "SELL", "amount": 2187541.1144, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481625000050/0001204816-25-000050-index.htm"}, {"action": "SELL", "amount": 2196035.7961, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481625000047/0001204816-25-000047-index.htm"}, {"action": "SELL", "amount": 2238530.7347999997, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481625000045/0001204816-25-000045-index.htm"}, {"action": "SELL", "amount": 2248913.8944, "date": "2025-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481625000041/0001204816-25-000041-index.htm"}, {"action": "SELL", "amount": 2359654.1945, "date": "2025-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481625000038/0001204816-25-000038-index.htm"}, {"action": "SELL", "amount": 2379578.1502, "date": "2025-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120481625000036/0001204816-25-000036-index.htm"}], "latest": {"action": "SELL", "amount": 1002100.3300000001, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1204816/000120481626000057/0001204816-26-000057-index.htm"}}, {"who": "Stratton D. Sclavos", "who_key": "SCLAVOS STRATTON D", "role": "Fmr. Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 42313263.78, "net": -42313263.78, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4524406.45, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824007000003/0001098240-07-000003-index.htm"}, {"action": "SELL", "amount": 5697506.65, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824007000004/0001098240-07-000004-index.htm"}, {"action": "SELL", "amount": 334167.11, "date": "2005-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000141/0001098240-05-000141-index.htm"}, {"action": "SELL", "amount": 45378.0, "date": "2005-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000142/0001098240-05-000142-index.htm"}, {"action": "SELL", "amount": 653471.8, "date": "2005-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000138/0001098240-05-000138-index.htm"}, {"action": "SELL", "amount": 654070.13, "date": "2005-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000135/0001098240-05-000135-index.htm"}, {"action": "SELL", "amount": 656879.8, "date": "2005-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000132/0001098240-05-000132-index.htm"}, {"action": "SELL", "amount": 588836.57, "date": "2005-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000129/0001098240-05-000129-index.htm"}, {"action": "SELL", "amount": 61682.0, "date": "2005-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000130/0001098240-05-000130-index.htm"}, {"action": "SELL", "amount": 383508.45, "date": "2005-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000125/0001098240-05-000125-index.htm"}, {"action": "SELL", "amount": 260959.05, "date": "2005-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000126/0001098240-05-000126-index.htm"}, {"action": "SELL", "amount": 511804.72, "date": "2005-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000121/0001098240-05-000121-index.htm"}, {"action": "SELL", "amount": 127909.22, "date": "2005-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000122/0001098240-05-000122-index.htm"}, {"action": "SELL", "amount": 617220.8, "date": "2005-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000117/0001098240-05-000117-index.htm"}, {"action": "SELL", "amount": 29542.480000000003, "date": "2005-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000118/0001098240-05-000118-index.htm"}, {"action": "SELL", "amount": 499703.19, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000113/0001098240-05-000113-index.htm"}, {"action": "SELL", "amount": 142416.07, "date": "2005-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000114/0001098240-05-000114-index.htm"}, {"action": "SELL", "amount": 634139.76, "date": "2005-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000110/0001098240-05-000110-index.htm"}, {"action": "SELL", "amount": 633022.0, "date": "2005-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000107/0001098240-05-000107-index.htm"}, {"action": "SELL", "amount": 637950.29, "date": "2005-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000103/0001098240-05-000103-index.htm"}, {"action": "SELL", "amount": 838173.34, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000100/0001098240-05-000100-index.htm"}, {"action": "SELL", "amount": 79341.68, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000098/0001098240-05-000098-index.htm"}, {"action": "SELL", "amount": 833847.3, "date": "2005-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000094/0001098240-05-000094-index.htm"}, {"action": "SELL", "amount": 774366.6, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000091/0001098240-05-000091-index.htm"}, {"action": "SELL", "amount": 69030.0, "date": "2005-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824005000092/0001098240-05-000092-index.htm"}], "latest": {"action": "SELL", "amount": 4524406.45, "date": "2007-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109824007000003/0001098240-07-000003-index.htm"}}, {"who": "George E. Kilguss III", "who_key": "Kilguss George E III", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24068285.1214, "net": -24068285.1214, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5253507.432399999, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000139776323000004/0001397763-23-000004-index.htm"}, {"action": "SELL", "amount": 2028162.6163, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000139776323000002/0001397763-23-000002-index.htm"}, {"action": "SELL", "amount": 4046844.0237, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000139776322000013/0001397763-22-000013-index.htm"}, {"action": "SELL", "amount": 1281017.8898, "date": "2020-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000139776320000016/0001397763-20-000016-index.htm"}, {"action": "SELL", "amount": 2032963.2172, "date": "2020-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000139776320000014/0001397763-20-000014-index.htm"}, {"action": "SELL", "amount": 2002331.5, "date": "2020-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000139776320000012/0001397763-20-000012-index.htm"}, {"action": "SELL", "amount": 7423458.442, "date": "2020-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000139776320000010/0001397763-20-000010-index.htm"}], "latest": {"action": "SELL", "amount": 5253507.432399999, "date": "2023-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000139776323000004/0001397763-23-000004-index.htm"}}, {"who": "Thomas C. Indelicarto", "who_key": "Indelicarto Thomas C", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 19338329.643, "net": -19338329.643, "trades": 105, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 144580.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000049/0001624651-26-000049-index.htm"}, {"action": "SELL", "amount": 145390.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000047/0001624651-26-000047-index.htm"}, {"action": "SELL", "amount": 146175.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000043/0001624651-26-000043-index.htm"}, {"action": "SELL", "amount": 146100.0, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000041/0001624651-26-000041-index.htm"}, {"action": "SELL", "amount": 140000.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000039/0001624651-26-000039-index.htm"}, {"action": "SELL", "amount": 67307.5, "date": "2026-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000037/0001624651-26-000037-index.htm"}, {"action": "SELL", "amount": 63957.5, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000035/0001624651-26-000035-index.htm"}, {"action": "SELL", "amount": 141770.0, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000033/0001624651-26-000033-index.htm"}, {"action": "SELL", "amount": 146725.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000030/0001624651-26-000030-index.htm"}, {"action": "SELL", "amount": 134489.88, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000026/0001624651-26-000026-index.htm"}, {"action": "SELL", "amount": 136452.0, "date": "2026-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000024/0001624651-26-000024-index.htm"}, {"action": "SELL", "amount": 124500.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000022/0001624651-26-000022-index.htm"}, {"action": "SELL", "amount": 79885.84, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000020/0001624651-26-000020-index.htm"}, {"action": "SELL", "amount": 115426.44, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000018/0001624651-26-000018-index.htm"}, {"action": "SELL", "amount": 36393.840000000004, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000014/0001624651-26-000014-index.htm"}, {"action": "SELL", "amount": 124041.84, "date": "2026-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000008/0001624651-26-000008-index.htm"}, {"action": "SELL", "amount": 123859.23999999999, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000006/0001624651-26-000006-index.htm"}, {"action": "SELL", "amount": 41500.0, "date": "2026-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000004/0001624651-26-000004-index.htm"}, {"action": "SELL", "amount": 79955.56, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465126000002/0001624651-26-000002-index.htm"}, {"action": "SELL", "amount": 125285.06999999999, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465125000046/0001624651-25-000046-index.htm"}, {"action": "SELL", "amount": 126562.62, "date": "2025-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465125000044/0001624651-25-000044-index.htm"}, {"action": "SELL", "amount": 165820.97999999998, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465125000040/0001624651-25-000040-index.htm"}, {"action": "SELL", "amount": 81669.68000000001, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465125000038/0001624651-25-000038-index.htm"}, {"action": "SELL", "amount": 131722.92, "date": "2025-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465125000036/0001624651-25-000036-index.htm"}, {"action": "SELL", "amount": 135705.87, "date": "2025-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000162465125000034/0001624651-25-000034-index.htm"}], "latest": {"action": "SELL", "amount": 144580.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624651/000162465126000049/0001624651-26-000049-index.htm"}}, {"who": "Robert J. Korzeniewski", "who_key": "KORZENIEWSKI ROBERT J", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17982086.94, "net": -17982086.94, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3058007.99, "date": "2007-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823707000027/0001098237-07-000027-index.htm"}, {"action": "SELL", "amount": 1133894.29, "date": "2007-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823707000028/0001098237-07-000028-index.htm"}, {"action": "SELL", "amount": 2183194.36, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823707000024/0001098237-07-000024-index.htm"}, {"action": "SELL", "amount": 8485609.13, "date": "2007-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823707000023/0001098237-07-000023-index.htm"}, {"action": "SELL", "amount": 800411.51, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823707000007/0001098237-07-000007-index.htm"}, {"action": "SELL", "amount": 782388.34, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823707000008/0001098237-07-000008-index.htm"}, {"action": "SELL", "amount": 9561.0, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823708000002/0001098237-08-000002-index.htm"}, {"action": "SELL", "amount": 298495.52, "date": "2006-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823706000008/0001098237-06-000008-index.htm"}, {"action": "SELL", "amount": 304992.0, "date": "2006-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823706000004/0001098237-06-000004-index.htm"}, {"action": "SELL", "amount": 695500.0, "date": "2005-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823705000002/0001098237-05-000002-index.htm"}, {"action": "SELL", "amount": 230032.8, "date": "2003-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823703000007/0001098237-03-000007-index.htm"}], "latest": {"action": "SELL", "amount": 3058007.99, "date": "2007-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000109823707000027/0001098237-07-000027-index.htm"}}, {"who": "Mark D. McLaughlin", "who_key": "MCLAUGHLIN MARK D", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 15830027.8927, "net": -15830027.8927, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 280236.60329999996, "date": "2011-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950711000014/0001309507-11-000014-index.htm"}, {"action": "SELL", "amount": 389364.8544, "date": "2011-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950711000012/0001309507-11-000012-index.htm"}, {"action": "SELL", "amount": 305370.10000000003, "date": "2011-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950711000008/0001309507-11-000008-index.htm"}, {"action": "SELL", "amount": 1909555.9945, "date": "2011-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950711000006/0001309507-11-000006-index.htm"}, {"action": "SELL", "amount": 506223.8169, "date": "2011-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950711000002/0001309507-11-000002-index.htm"}, {"action": "SELL", "amount": 269312.0, "date": "2010-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950710000016/0001309507-10-000016-index.htm"}, {"action": "SELL", "amount": 92888.091, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950710000014/0001309507-10-000014-index.htm"}, {"action": "SELL", "amount": 244674.13760000002, "date": "2010-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950710000009/0001309507-10-000009-index.htm"}, {"action": "SELL", "amount": 1533651.1350000002, "date": "2010-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950710000007/0001309507-10-000007-index.htm"}, {"action": "SELL", "amount": 184045.89, "date": "2007-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950707000036/0001309507-07-000036-index.htm"}, {"action": "SELL", "amount": 1045088.7000000001, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950707000030/0001309507-07-000030-index.htm"}, {"action": "SELL", "amount": 1598320.79, "date": "2007-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950707000028/0001309507-07-000028-index.htm"}, {"action": "SELL", "amount": 10228.68, "date": "2007-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950708000002/0001309507-08-000002-index.htm"}, {"action": "SELL", "amount": 2330106.17, "date": "2007-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950707000016/0001309507-07-000016-index.htm"}, {"action": "SELL", "amount": 49671.700000000004, "date": "2007-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950707000026/0001309507-07-000026-index.htm"}, {"action": "SELL", "amount": 926275.0, "date": "2007-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950707000012/0001309507-07-000012-index.htm"}, {"action": "SELL", "amount": 2896782.18, "date": "2007-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950707000014/0001309507-07-000014-index.htm"}, {"action": "SELL", "amount": 127069.11, "date": "2007-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950707000010/0001309507-07-000010-index.htm"}, {"action": "SELL", "amount": 1093915.94, "date": "2006-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950706000004/0001309507-06-000004-index.htm"}, {"action": "SELL", "amount": 37247.0, "date": "2005-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950705000002/0001309507-05-000002-index.htm"}], "latest": {"action": "SELL", "amount": 280236.60329999996, "date": "2011-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000130950711000014/0001309507-11-000014-index.htm"}}, {"who": "Russell S. Lewis", "who_key": "LEWIS RUSSELL S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13568203.7199, "net": -13568203.7199, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147925.95, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120482210000022/0001204822-10-000022-index.htm"}, {"action": "SELL", "amount": 266743.76670000004, "date": "2010-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120482210000011/0001204822-10-000011-index.htm"}, {"action": "SELL", "amount": 801728.5684, "date": "2010-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120482210000009/0001204822-10-000009-index.htm"}, {"action": "SELL", "amount": 125849.3448, "date": "2010-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120482210000003/0001204822-10-000003-index.htm"}, {"action": "SELL", "amount": 1600097.0, "date": "2008-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120482208000006/0001204822-08-000006-index.htm"}, {"action": "SELL", "amount": 1416819.09, "date": "2008-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120482208000002/0001204822-08-000002-index.htm"}, {"action": "SELL", "amount": 9209040.0, "date": "2007-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120482207000014/0001204822-07-000014-index.htm"}], "latest": {"action": "SELL", "amount": 147925.95, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1014473/000120482210000022/0001204822-10-000022-index.htm"}}], "activity": [{"date": "2026-08-04", "net": -978590.6080000001}, {"date": "2026-08-10", "net": -146175.0}, {"date": "2026-08-11", "net": -963549.3637999999}, {"date": "2026-08-18", "net": -916909.9356}, {"date": "2026-08-25", "net": -960812.03}, {"date": "2026-08-27", "net": 5671.292844}, {"date": "2026-09-01", "net": -1105982.15}, {"date": "2026-09-08", "net": -1083104.65}, {"date": "2026-10-13", "net": -999403.5399999999}, {"date": "2026-10-20", "net": -1010774.57}, {"date": "2026-10-26", "net": -989482.12}, {"date": "2026-10-27", "net": -1002100.3300000001}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "FORM 4", "accession": "0001940987-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010406", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-22", "title": "Quarterly report", "accession": "0001014473-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001014473-26-000038", "price_sensitive": true}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001204816-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001204816-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001624651-26-000053", "price_sensitive": false}, {"form": "144", "date": "2026-10-08", "title": "Notice of proposed sale", "accession": "0001950047-26-010113", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001204816-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001624651-26-000051", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009906", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001204816-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "FORM 4", "accession": "0001204816-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001530819-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001940987-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001204816-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001204816-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001624651-26-000049", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009189", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001950047-26-009168", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001204816-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001624651-26-000047", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008887", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001869319-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001014473-26-000030", "price_sensitive": true}], "performance": {"ticker": "VRSN", "has_prices": true, "summary": {"n": 22, "avg": 0.7369423606178267, "win_rate": 0.9090909090909091, "best": 2.4584764838289304, "worst": -0.012582445459157689, "as_of": "2026-08-28"}, "buys": [{"who": "Armstrong Courtney D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5671.292844, "date": "2026-08-27", "score": 24.9, "ref_price": 294.73, "return": -0.009500220540834022}, {"who": "Armstrong Courtney D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4929.3796134, "date": "2026-05-27", "score": 24.3, "ref_price": 295.65, "return": -0.012582445459157689}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 249.67, "return": 0.16926342772459654}, {"who": "Armstrong Courtney D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4911.50934, "date": "2026-02-27", "score": 24.3, "ref_price": 227.94, "return": 0.2807317715188208}, {"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": 220.08, "return": 0.32647219193020716}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-19", "score": 0.0, "ref_price": 244.03, "return": 0.1962873417202803}, {"who": "Armstrong Courtney D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3979.95453, "date": "2025-11-25", "score": 23.4, "ref_price": 255.68, "return": 0.1417787859824781}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 272.98, "return": 0.06941900505531536}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 283.96, "return": 0.028067333427243372}, {"who": "GORELICK JAMIE S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16050.599999999999, "date": "2025-05-29", "score": 29.8, "ref_price": 268.68, "return": 0.08653416703885664}, {"who": "Armstrong Courtney D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3968.65365, "date": "2025-05-28", "score": 23.4, "ref_price": 269.14, "return": 0.08467711971464673}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4103141.5820999998, "date": "2025-01-03", "score": 55.9, "ref_price": 205.62, "return": 0.4197548876568427}, {"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 205.1, "return": 0.42335446123842035}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15574537.440399999, "date": "2024-12-30", "score": 62.8, "ref_price": 205.1, "return": 0.42335446123842035}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28547895.5733, "date": "2024-12-24", "score": 66.1, "ref_price": 201.48, "return": 0.4489279332936273}, {"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45403467.73199999, "date": "2024-12-19", "score": 68.5, "ref_price": 193.44, "return": 0.509150124069479}, {"who": "FRIST THOMAS F III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20779.635000000002, "date": "2022-03-03", "score": 31.1, "ref_price": 218.73, "return": 0.3346591688382939}, {"who": "GORELICK JAMIE S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64190.0, "date": "2015-04-29", "score": 44.0, "ref_price": 84.41, "return": 2.4584764838289304}, {"who": "COTE KATHLEEN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12473.439999999999, "date": "2008-11-24", "score": 30.9, "ref_price": 84.41, "return": 2.4584764838289304}, {"who": "WERNER KEVIN A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 61149.200000000004, "date": "2007-11-30", "score": 56.5, "ref_price": 84.41, "return": 2.4584764838289304}, {"who": "WERNER KEVIN A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 61149.200000000004, "date": "2007-11-30", "score": 41.7, "ref_price": 84.41, "return": 2.4584764838289304}, {"who": "ROPER WILLIAM A JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 251480.0, "date": "2005-08-05", "score": 58.8, "ref_price": 84.41, "return": 2.4584764838289304}]}, "price_series": [{"date": "2016-08-08", "close": 84.41, "volume": 497009.0}, {"date": "2016-08-09", "close": 84.88, "volume": 952073.0}, {"date": "2016-08-10", "close": 84.59, "volume": 499221.0}, {"date": "2016-08-11", "close": 84.67, "volume": 621172.0}, {"date": "2016-08-12", "close": 83.25, "volume": 493315.0}, {"date": "2016-08-15", "close": 81.81, "volume": 1318687.0}, {"date": "2016-08-16", "close": 75.97, "volume": 3473463.0}, {"date": "2016-08-17", "close": 75.22, "volume": 3046050.0}, {"date": "2016-08-18", "close": 74.2, "volume": 1583866.0}, {"date": "2016-08-19", "close": 75.05, "volume": 2270551.0}, {"date": "2016-08-22", "close": 75.17, "volume": 1714370.0}, {"date": "2016-08-23", "close": 75.38, "volume": 917950.0}, {"date": "2016-08-24", "close": 74.43, "volume": 1231607.0}, {"date": "2016-08-25", "close": 75.02, "volume": 1050463.0}, {"date": "2016-08-26", "close": 75.01, "volume": 691334.0}, {"date": "2016-08-29", "close": 74.54, "volume": 757343.0}, {"date": "2016-08-30", "close": 74.32, "volume": 1389302.0}, {"date": "2016-08-31", "close": 74.45, "volume": 905990.0}, {"date": "2016-09-01", "close": 74.81, "volume": 889960.0}, {"date": "2016-09-02", "close": 79.02, "volume": 4925237.0}, {"date": "2016-09-06", "close": 76.2, "volume": 1976258.0}, {"date": "2016-09-07", "close": 77.08, "volume": 1244595.0}, {"date": "2016-09-08", "close": 76.45, "volume": 954404.0}, {"date": "2016-09-09", "close": 74.86, "volume": 961867.0}, {"date": "2016-09-12", "close": 76.21, "volume": 1055392.0}, {"date": "2016-09-13", "close": 75.38, "volume": 1185047.0}, {"date": "2016-09-14", "close": 75.77, "volume": 2701489.0}, {"date": "2016-09-15", "close": 77.21, "volume": 2751992.0}, {"date": "2016-09-16", "close": 76.88, "volume": 1446514.0}, {"date": "2016-09-19", "close": 77.2, "volume": 1156513.0}, {"date": "2016-09-20", "close": 77.67, "volume": 1207226.0}, {"date": "2016-09-21", "close": 78.92, "volume": 1133431.0}, {"date": "2016-09-22", "close": 78.48, "volume": 1095008.0}, {"date": "2016-09-23", "close": 78.53, "volume": 765553.0}, {"date": "2016-09-26", "close": 78.23, "volume": 677501.0}, {"date": "2016-09-27", "close": 78.64, "volume": 853888.0}, {"date": "2016-09-28", "close": 79.42, "volume": 738263.0}, {"date": "2016-09-29", "close": 78.21, "volume": 1007702.0}, {"date": "2016-09-30", "close": 78.24, "volume": 883838.0}, {"date": "2016-10-03", "close": 78.83, "volume": 1144156.0}, {"date": "2016-10-04", "close": 78.04, "volume": 904364.0}, {"date": "2016-10-05", "close": 77.85, "volume": 966411.0}, {"date": "2016-10-06", "close": 77.28, "volume": 833642.0}, {"date": "2016-10-07", "close": 76.36, "volume": 578309.0}, {"date": "2016-10-10", "close": 76.57, "volume": 431161.0}, {"date": "2016-10-11", "close": 75.47, "volume": 455001.0}, {"date": "2016-10-12", "close": 76.25, "volume": 793562.0}, {"date": "2016-10-13", "close": 75.21, "volume": 609253.0}, {"date": "2016-10-14", "close": 75.71, "volume": 801206.0}, {"date": "2016-10-17", "close": 75.2, "volume": 370973.0}, {"date": "2016-10-18", "close": 75.69, "volume": 597865.0}, {"date": "2016-10-19", "close": 75.9, "volume": 561372.0}, {"date": "2016-10-20", "close": 76.56, "volume": 753786.0}, {"date": "2016-10-21", "close": 81.56, "volume": 2909340.0}, {"date": "2016-10-24", "close": 81.37, "volume": 1349210.0}, {"date": "2016-10-25", "close": 79.64, "volume": 1089051.0}, {"date": "2016-10-26", "close": 79.22, "volume": 797125.0}, {"date": "2016-10-27", "close": 80.76, "volume": 1327587.0}, {"date": "2016-10-28", "close": 84.63, "volume": 2206049.0}, {"date": "2016-10-31", "close": 84.02, "volume": 1222985.0}, {"date": "2016-11-01", "close": 83.09, "volume": 886946.0}, {"date": "2016-11-02", "close": 80.83, "volume": 1243630.0}, {"date": "2016-11-03", "close": 80.39, "volume": 612273.0}, {"date": "2016-11-04", "close": 79.77, "volume": 1436744.0}, {"date": "2016-11-07", "close": 81.88, "volume": 814005.0}, {"date": "2016-11-08", "close": 81.48, "volume": 553489.0}, {"date": "2016-11-09", "close": 82.05, "volume": 997709.0}, {"date": "2016-11-10", "close": 81.05, "volume": 861572.0}, {"date": "2016-11-11", "close": 81.36, "volume": 630290.0}, {"date": "2016-11-14", "close": 78.81, "volume": 922506.0}, {"date": "2016-11-15", "close": 78.75, "volume": 703911.0}, {"date": "2016-11-16", "close": 79.69, "volume": 765570.0}, {"date": "2016-11-17", "close": 80.97, "volume": 559534.0}, {"date": "2016-11-18", "close": 80.04, "volume": 578976.0}, {"date": "2016-11-21", "close": 80.67, "volume": 465722.0}, {"date": "2016-11-22", "close": 79.9, "volume": 476568.0}, {"date": "2016-11-23", "close": 79.79, "volume": 658055.0}, {"date": "2016-11-25", "close": 81.22, "volume": 248268.0}, {"date": "2016-11-28", "close": 80.13, "volume": 508475.0}, {"date": "2016-11-29", "close": 79.12, "volume": 822729.0}, {"date": "2016-11-30", "close": 78.85, "volume": 984590.0}, {"date": "2016-12-01", "close": 77.57, "volume": 1009866.0}, {"date": "2016-12-02", "close": 78.35, "volume": 653739.0}, {"date": "2016-12-05", "close": 79.46, "volume": 681140.0}, {"date": "2016-12-06", "close": 79.81, "volume": 1122125.0}, {"date": "2016-12-07", "close": 80.16, "volume": 683901.0}, {"date": "2016-12-08", "close": 81.61, "volume": 520145.0}, {"date": "2016-12-09", "close": 82.13, "volume": 758267.0}, {"date": "2016-12-12", "close": 79.53, "volume": 923320.0}, {"date": "2016-12-13", "close": 79.92, "volume": 1146580.0}, {"date": "2016-12-14", "close": 79.12, "volume": 827751.0}, {"date": "2016-12-15", "close": 78.96, "volume": 1056046.0}, {"date": "2016-12-16", "close": 77.9, "volume": 1500259.0}, {"date": "2016-12-19", "close": 78.09, "volume": 671424.0}, {"date": "2016-12-20", "close": 79.36, "volume": 1307539.0}, {"date": "2016-12-21", "close": 77.9, "volume": 781833.0}, {"date": "2016-12-22", "close": 76.56, "volume": 852699.0}, {"date": "2016-12-23", "close": 76.47, "volume": 483496.0}, {"date": "2016-12-27", "close": 76.75, "volume": 340811.0}, {"date": "2016-12-28", "close": 76.99, "volume": 648580.0}, {"date": "2016-12-29", "close": 75.98, "volume": 469736.0}, {"date": "2016-12-30", "close": 76.07, "volume": 545721.0}, {"date": "2017-01-03", "close": 77.31, "volume": 783947.0}, {"date": "2017-01-04", "close": 78.96, "volume": 743684.0}, {"date": "2017-01-05", "close": 79.8, "volume": 596178.0}, {"date": "2017-01-06", "close": 80.85, "volume": 751858.0}, {"date": "2017-01-09", "close": 81.82, "volume": 881699.0}, {"date": "2017-01-10", "close": 79.25, "volume": 1156734.0}, {"date": "2017-01-11", "close": 80.9, "volume": 1156765.0}, {"date": "2017-01-12", "close": 81.0, "volume": 556204.0}, {"date": "2017-01-13", "close": 80.8, "volume": 467156.0}, {"date": "2017-01-17", "close": 80.31, "volume": 385638.0}, {"date": "2017-01-18", "close": 80.62, "volume": 877913.0}, {"date": "2017-01-19", "close": 80.38, "volume": 383859.0}, {"date": "2017-01-20", "close": 80.42, "volume": 524425.0}, {"date": "2017-01-23", "close": 80.18, "volume": 459190.0}, {"date": "2017-01-24", "close": 80.55, "volume": 541850.0}, {"date": "2017-01-25", "close": 81.31, "volume": 638352.0}, {"date": "2017-01-26", "close": 81.55, "volume": 584563.0}, {"date": "2017-01-27", "close": 81.22, "volume": 377171.0}, {"date": "2017-01-30", "close": 80.84, "volume": 414862.0}, {"date": "2017-01-31", "close": 80.21, "volume": 795071.0}, {"date": "2017-02-01", "close": 80.23, "volume": 1120592.0}, {"date": "2017-02-02", "close": 81.7, "volume": 910072.0}, {"date": "2017-02-03", "close": 82.11, "volume": 613746.0}, {"date": "2017-02-06", "close": 82.18, "volume": 532090.0}, {"date": "2017-02-07", "close": 82.26, "volume": 784410.0}, {"date": "2017-02-08", "close": 82.57, "volume": 875935.0}, {"date": "2017-02-09", "close": 82.52, "volume": 1036022.0}, {"date": "2017-02-10", "close": 83.14, "volume": 1417064.0}, {"date": "2017-02-13", "close": 82.9, "volume": 1641979.0}, {"date": "2017-02-14", "close": 82.68, "volume": 2435720.0}, {"date": "2017-02-15", "close": 82.85, "volume": 4053797.0}, {"date": "2017-02-16", "close": 81.92, "volume": 913504.0}, {"date": "2017-02-17", "close": 82.3, "volume": 647071.0}, {"date": "2017-02-21", "close": 82.98, "volume": 1719491.0}, {"date": "2017-02-22", "close": 82.19, "volume": 687954.0}, {"date": "2017-02-23", "close": 82.4, "volume": 588436.0}, {"date": "2017-02-24", "close": 83.31, "volume": 521035.0}, {"date": "2017-02-27", "close": 82.54, "volume": 572676.0}, {"date": "2017-02-28", "close": 82.47, "volume": 1572111.0}, {"date": "2017-03-01", "close": 84.12, "volume": 1843405.0}, {"date": "2017-03-02", "close": 83.62, "volume": 674096.0}, {"date": "2017-03-03", "close": 84.04, "volume": 620870.0}, {"date": "2017-03-06", "close": 84.15, "volume": 868425.0}, {"date": "2017-03-07", "close": 83.66, "volume": 664552.0}, {"date": "2017-03-08", "close": 84.89, "volume": 1034678.0}, {"date": "2017-03-09", "close": 84.85, "volume": 1086345.0}, {"date": "2017-03-10", "close": 85.48, "volume": 1181794.0}, {"date": "2017-03-13", "close": 86.34, "volume": 978582.0}, {"date": "2017-03-14", "close": 86.13, "volume": 886132.0}, {"date": "2017-03-15", "close": 86.95, "volume": 740722.0}, {"date": "2017-03-16", "close": 87.44, "volume": 606126.0}, {"date": "2017-03-17", "close": 86.25, "volume": 1301042.0}, {"date": "2017-03-20", "close": 86.57, "volume": 506802.0}, {"date": "2017-03-21", "close": 86.44, "volume": 1037765.0}, {"date": "2017-03-22", "close": 86.94, "volume": 615530.0}, {"date": "2017-03-23", "close": 87.39, "volume": 638945.0}, {"date": "2017-03-24", "close": 87.19, "volume": 950930.0}, {"date": "2017-03-27", "close": 86.97, "volume": 440569.0}, {"date": "2017-03-28", "close": 86.87, "volume": 517455.0}, {"date": "2017-03-29", "close": 87.18, "volume": 707259.0}, {"date": "2017-03-30", "close": 87.19, "volume": 400248.0}, {"date": "2017-03-31", "close": 87.11, "volume": 621714.0}, {"date": "2017-04-03", "close": 87.63, "volume": 729994.0}, {"date": "2017-04-04", "close": 87.3, "volume": 935205.0}, {"date": "2017-04-05", "close": 87.67, "volume": 966348.0}, {"date": "2017-04-06", "close": 87.26, "volume": 614515.0}, {"date": "2017-04-07", "close": 87.26, "volume": 614539.0}, {"date": "2017-04-10", "close": 87.11, "volume": 661433.0}, {"date": "2017-04-11", "close": 87.91, "volume": 746265.0}, {"date": "2017-04-12", "close": 87.94, "volume": 700334.0}, {"date": "2017-04-13", "close": 87.68, "volume": 926891.0}, {"date": "2017-04-17", "close": 88.84, "volume": 436223.0}, {"date": "2017-04-18", "close": 88.42, "volume": 489692.0}, {"date": "2017-04-19", "close": 88.82, "volume": 1137291.0}, {"date": "2017-04-20", "close": 88.71, "volume": 724283.0}, {"date": "2017-04-21", "close": 88.45, "volume": 918267.0}, {"date": "2017-04-24", "close": 88.5, "volume": 978449.0}, {"date": "2017-04-25", "close": 89.28, "volume": 648514.0}, {"date": "2017-04-26", "close": 88.84, "volume": 617787.0}, {"date": "2017-04-27", "close": 88.53, "volume": 981234.0}, {"date": "2017-04-28", "close": 88.92, "volume": 1581656.0}, {"date": "2017-05-01", "close": 89.74, "volume": 839367.0}, {"date": "2017-05-02", "close": 90.84, "volume": 1049742.0}, {"date": "2017-05-03", "close": 90.5, "volume": 832003.0}, {"date": "2017-05-04", "close": 90.56, "volume": 676117.0}, {"date": "2017-05-05", "close": 89.6, "volume": 854439.0}, {"date": "2017-05-08", "close": 89.22, "volume": 744989.0}, {"date": "2017-05-09", "close": 89.0, "volume": 879293.0}, {"date": "2017-05-10", "close": 90.55, "volume": 1390014.0}, {"date": "2017-05-11", "close": 89.42, "volume": 600827.0}, {"date": "2017-05-12", "close": 89.11, "volume": 461641.0}, {"date": "2017-05-15", "close": 90.11, "volume": 885089.0}, {"date": "2017-05-16", "close": 89.93, "volume": 899475.0}, {"date": "2017-05-17", "close": 88.07, "volume": 793518.0}, {"date": "2017-05-18", "close": 88.55, "volume": 944512.0}, {"date": "2017-05-19", "close": 89.19, "volume": 737773.0}, {"date": "2017-05-22", "close": 89.93, "volume": 1102919.0}, {"date": "2017-05-23", "close": 89.05, "volume": 399976.0}, {"date": "2017-05-24", "close": 90.1, "volume": 405787.0}, {"date": "2017-05-25", "close": 90.67, "volume": 684095.0}, {"date": "2017-05-26", "close": 90.14, "volume": 824217.0}, {"date": "2017-05-30", "close": 90.64, "volume": 939874.0}, {"date": "2017-05-31", "close": 90.16, "volume": 893060.0}, {"date": "2017-06-01", "close": 92.28, "volume": 850674.0}, {"date": "2017-06-02", "close": 92.55, "volume": 443163.0}, {"date": "2017-06-05", "close": 92.52, "volume": 375408.0}, {"date": "2017-06-06", "close": 92.07, "volume": 797548.0}, {"date": "2017-06-07", "close": 92.26, "volume": 719630.0}, {"date": "2017-06-08", "close": 92.95, "volume": 451688.0}, {"date": "2017-06-09", "close": 92.33, "volume": 797350.0}, {"date": "2017-06-12", "close": 91.11, "volume": 1176080.0}, {"date": "2017-06-13", "close": 91.6, "volume": 922894.0}, {"date": "2017-06-14", "close": 91.66, "volume": 1258247.0}, {"date": "2017-06-15", "close": 92.19, "volume": 460608.0}, {"date": "2017-06-16", "close": 92.46, "volume": 843056.0}, {"date": "2017-06-19", "close": 93.65, "volume": 477987.0}, {"date": "2017-06-20", "close": 92.65, "volume": 474520.0}, {"date": "2017-06-21", "close": 93.23, "volume": 476468.0}, {"date": "2017-06-22", "close": 93.52, "volume": 663373.0}, {"date": "2017-06-23", "close": 93.96, "volume": 616301.0}, {"date": "2017-06-26", "close": 93.56, "volume": 522324.0}, {"date": "2017-06-27", "close": 92.8, "volume": 405669.0}, {"date": "2017-06-28", "close": 93.77, "volume": 476444.0}, {"date": "2017-06-29", "close": 93.51, "volume": 1018077.0}, {"date": "2017-06-30", "close": 92.96, "volume": 2204941.0}, {"date": "2017-07-03", "close": 93.9, "volume": 520433.0}, {"date": "2017-07-05", "close": 94.44, "volume": 1519934.0}, {"date": "2017-07-06", "close": 93.25, "volume": 669614.0}, {"date": "2017-07-07", "close": 94.42, "volume": 1680379.0}, {"date": "2017-07-10", "close": 95.29, "volume": 1310189.0}, {"date": "2017-07-11", "close": 95.61, "volume": 538575.0}, {"date": "2017-07-12", "close": 96.87, "volume": 703868.0}, {"date": "2017-07-13", "close": 97.18, "volume": 1344575.0}, {"date": "2017-07-14", "close": 96.92, "volume": 788857.0}, {"date": "2017-07-17", "close": 98.0, "volume": 650849.0}, {"date": "2017-07-18", "close": 98.43, "volume": 490495.0}, {"date": "2017-07-19", "close": 98.61, "volume": 799259.0}, {"date": "2017-07-20", "close": 98.84, "volume": 513793.0}, {"date": "2017-07-21", "close": 98.95, "volume": 501442.0}, {"date": "2017-07-24", "close": 99.96, "volume": 487477.0}, {"date": "2017-07-25", "close": 100.98, "volume": 889333.0}, {"date": "2017-07-26", "close": 101.82, "volume": 581108.0}, {"date": "2017-07-27", "close": 101.95, "volume": 877928.0}, {"date": "2017-07-28", "close": 102.5, "volume": 957551.0}, {"date": "2017-07-31", "close": 101.17, "volume": 1061197.0}, {"date": "2017-08-01", "close": 99.37, "volume": 1085471.0}, {"date": "2017-08-02", "close": 99.41, "volume": 923217.0}, {"date": "2017-08-03", "close": 100.05, "volume": 546125.0}, {"date": "2017-08-04", "close": 99.31, "volume": 588579.0}, {"date": "2017-08-07", "close": 99.32, "volume": 453277.0}, {"date": "2017-08-08", "close": 98.73, "volume": 634794.0}, {"date": "2017-08-09", "close": 99.77, "volume": 773965.0}, {"date": "2017-08-10", "close": 97.74, "volume": 890374.0}, {"date": "2017-08-11", "close": 97.95, "volume": 466122.0}, {"date": "2017-08-14", "close": 98.85, "volume": 363715.0}, {"date": "2017-08-15", "close": 98.57, "volume": 516741.0}, {"date": "2017-08-16", "close": 99.23, "volume": 474135.0}, {"date": "2017-08-17", "close": 97.93, "volume": 459769.0}, {"date": "2017-08-18", "close": 98.2, "volume": 490459.0}, {"date": "2017-08-21", "close": 98.96, "volume": 539328.0}, {"date": "2017-08-22", "close": 100.24, "volume": 644629.0}, {"date": "2017-08-23", "close": 101.02, "volume": 533698.0}, {"date": "2017-08-24", "close": 101.5, "volume": 584455.0}, {"date": "2017-08-25", "close": 101.44, "volume": 364992.0}, {"date": "2017-08-28", "close": 102.21, "volume": 764386.0}, {"date": "2017-08-29", "close": 101.62, "volume": 851062.0}, {"date": "2017-08-30", "close": 102.52, "volume": 469680.0}, {"date": "2017-08-31", "close": 103.75, "volume": 875773.0}, {"date": "2017-09-01", "close": 103.94, "volume": 536030.0}, {"date": "2017-09-05", "close": 102.54, "volume": 688349.0}, {"date": "2017-09-06", "close": 102.79, "volume": 708738.0}, {"date": "2017-09-07", "close": 103.48, "volume": 413400.0}, {"date": "2017-09-08", "close": 103.31, "volume": 410098.0}, {"date": "2017-09-11", "close": 104.65, "volume": 620314.0}, {"date": "2017-09-12", "close": 103.73, "volume": 434421.0}, {"date": "2017-09-13", "close": 103.32, "volume": 471763.0}, {"date": "2017-09-14", "close": 103.39, "volume": 393114.0}, {"date": "2017-09-15", "close": 104.39, "volume": 1536098.0}, {"date": "2017-09-18", "close": 105.08, "volume": 546012.0}, {"date": "2017-09-19", "close": 105.41, "volume": 651406.0}, {"date": "2017-09-20", "close": 105.89, "volume": 521005.0}, {"date": "2017-09-21", "close": 105.77, "volume": 514475.0}, {"date": "2017-09-22", "close": 104.58, "volume": 833952.0}, {"date": "2017-09-25", "close": 103.35, "volume": 458564.0}, {"date": "2017-09-26", "close": 104.22, "volume": 549879.0}, {"date": "2017-09-27", "close": 104.72, "volume": 692584.0}, {"date": "2017-09-28", "close": 105.62, "volume": 622954.0}, {"date": "2017-09-29", "close": 106.39, "volume": 632695.0}, {"date": "2017-10-02", "close": 106.49, "volume": 631483.0}, {"date": "2017-10-03", "close": 107.99, "volume": 2352252.0}, {"date": "2017-10-04", "close": 108.57, "volume": 575266.0}, {"date": "2017-10-05", "close": 108.92, "volume": 504383.0}, {"date": "2017-10-06", "close": 109.92, "volume": 778861.0}, {"date": "2017-10-09", "close": 109.77, "volume": 1697805.0}, {"date": "2017-10-10", "close": 108.12, "volume": 602007.0}, {"date": "2017-10-11", "close": 108.29, "volume": 535982.0}, {"date": "2017-10-12", "close": 108.0, "volume": 919725.0}, {"date": "2017-10-13", "close": 108.22, "volume": 839810.0}, {"date": "2017-10-16", "close": 108.46, "volume": 459229.0}, {"date": "2017-10-17", "close": 108.55, "volume": 1064626.0}, {"date": "2017-10-18", "close": 109.26, "volume": 631304.0}, {"date": "2017-10-19", "close": 108.19, "volume": 748205.0}, {"date": "2017-10-20", "close": 108.94, "volume": 702554.0}, {"date": "2017-10-23", "close": 107.96, "volume": 521841.0}, {"date": "2017-10-24", "close": 108.89, "volume": 432462.0}, {"date": "2017-10-25", "close": 107.75, "volume": 989842.0}, {"date": "2017-10-26", "close": 109.2, "volume": 853367.0}, {"date": "2017-10-27", "close": 109.07, "volume": 1498640.0}, {"date": "2017-10-30", "close": 107.58, "volume": 819050.0}, {"date": "2017-10-31", "close": 107.52, "volume": 812498.0}, {"date": "2017-11-01", "close": 108.86, "volume": 794625.0}, {"date": "2017-11-02", "close": 109.38, "volume": 710257.0}, {"date": "2017-11-03", "close": 108.49, "volume": 1011065.0}, {"date": "2017-11-06", "close": 109.85, "volume": 605546.0}, {"date": "2017-11-07", "close": 109.1, "volume": 758141.0}, {"date": "2017-11-08", "close": 109.97, "volume": 796800.0}, {"date": "2017-11-09", "close": 109.42, "volume": 497907.0}, {"date": "2017-11-10", "close": 109.75, "volume": 570169.0}, {"date": "2017-11-13", "close": 111.18, "volume": 813306.0}, {"date": "2017-11-14", "close": 111.17, "volume": 1408818.0}, {"date": "2017-11-15", "close": 110.42, "volume": 559496.0}, {"date": "2017-11-16", "close": 112.97, "volume": 793360.0}, {"date": "2017-11-17", "close": 113.75, "volume": 2331851.0}, {"date": "2017-11-20", "close": 115.18, "volume": 850737.0}, {"date": "2017-11-21", "close": 116.06, "volume": 1169232.0}, {"date": "2017-11-22", "close": 115.77, "volume": 725288.0}, {"date": "2017-11-24", "close": 117.24, "volume": 314637.0}, {"date": "2017-11-27", "close": 117.09, "volume": 864872.0}, {"date": "2017-11-28", "close": 117.01, "volume": 910938.0}, {"date": "2017-11-29", "close": 114.74, "volume": 1404753.0}, {"date": "2017-11-30", "close": 115.1, "volume": 2637207.0}, {"date": "2017-12-01", "close": 114.96, "volume": 826713.0}, {"date": "2017-12-04", "close": 112.56, "volume": 820868.0}, {"date": "2017-12-05", "close": 112.44, "volume": 829339.0}, {"date": "2017-12-06", "close": 112.4, "volume": 697621.0}, {"date": "2017-12-07", "close": 112.82, "volume": 1871231.0}, {"date": "2017-12-08", "close": 112.98, "volume": 685387.0}, {"date": "2017-12-11", "close": 114.32, "volume": 604333.0}, {"date": "2017-12-12", "close": 114.37, "volume": 566072.0}, {"date": "2017-12-13", "close": 113.78, "volume": 987158.0}, {"date": "2017-12-14", "close": 114.14, "volume": 680665.0}, {"date": "2017-12-15", "close": 115.03, "volume": 1213353.0}, {"date": "2017-12-18", "close": 116.1, "volume": 699534.0}, {"date": "2017-12-19", "close": 115.55, "volume": 928650.0}, {"date": "2017-12-20", "close": 116.01, "volume": 495188.0}, {"date": "2017-12-21", "close": 114.19, "volume": 966471.0}, {"date": "2017-12-22", "close": 113.99, "volume": 500636.0}, {"date": "2017-12-26", "close": 113.91, "volume": 704403.0}, {"date": "2017-12-27", "close": 114.38, "volume": 439177.0}, {"date": "2017-12-28", "close": 115.5, "volume": 424831.0}, {"date": "2017-12-29", "close": 114.44, "volume": 504146.0}, {"date": "2018-01-02", "close": 109.47, "volume": 1396724.0}, {"date": "2018-01-03", "close": 110.9, "volume": 1188203.0}, {"date": "2018-01-04", "close": 111.47, "volume": 716274.0}, {"date": "2018-01-05", "close": 113.0, "volume": 511841.0}, {"date": "2018-01-08", "close": 114.31, "volume": 674452.0}, {"date": "2018-01-09", "close": 112.97, "volume": 917245.0}, {"date": "2018-01-10", "close": 111.96, "volume": 586556.0}, {"date": "2018-01-11", "close": 112.23, "volume": 745077.0}, {"date": "2018-01-12", "close": 113.61, "volume": 648675.0}, {"date": "2018-01-16", "close": 112.65, "volume": 621879.0}, {"date": "2018-01-17", "close": 114.0, "volume": 688009.0}, {"date": "2018-01-18", "close": 114.54, "volume": 717435.0}, {"date": "2018-01-19", "close": 114.48, "volume": 858912.0}, {"date": "2018-01-22", "close": 114.46, "volume": 952022.0}, {"date": "2018-01-23", "close": 115.77, "volume": 616176.0}, {"date": "2018-01-24", "close": 115.77, "volume": 474461.0}, {"date": "2018-01-25", "close": 115.99, "volume": 551775.0}, {"date": "2018-01-26", "close": 115.31, "volume": 617124.0}, {"date": "2018-01-29", "close": 112.41, "volume": 939319.0}, {"date": "2018-01-30", "close": 112.15, "volume": 475391.0}, {"date": "2018-01-31", "close": 114.92, "volume": 905232.0}, {"date": "2018-02-01", "close": 114.7, "volume": 860431.0}, {"date": "2018-02-02", "close": 112.51, "volume": 791941.0}, {"date": "2018-02-05", "close": 108.73, "volume": 1003517.0}, {"date": "2018-02-06", "close": 109.41, "volume": 1165413.0}, {"date": "2018-02-07", "close": 109.11, "volume": 985452.0}, {"date": "2018-02-08", "close": 105.62, "volume": 1213846.0}, {"date": "2018-02-09", "close": 109.09, "volume": 2231666.0}, {"date": "2018-02-12", "close": 111.03, "volume": 3585784.0}, {"date": "2018-02-13", "close": 110.57, "volume": 1054380.0}, {"date": "2018-02-14", "close": 113.98, "volume": 826037.0}, {"date": "2018-02-15", "close": 116.35, "volume": 984648.0}, {"date": "2018-02-16", "close": 120.55, "volume": 2361321.0}, {"date": "2018-02-20", "close": 116.34, "volume": 1942321.0}, {"date": "2018-02-21", "close": 115.7, "volume": 1212858.0}, {"date": "2018-02-22", "close": 114.92, "volume": 933132.0}, {"date": "2018-02-23", "close": 117.64, "volume": 745302.0}, {"date": "2018-02-26", "close": 117.25, "volume": 864098.0}, {"date": "2018-02-27", "close": 116.41, "volume": 869018.0}, {"date": "2018-02-28", "close": 116.02, "volume": 904529.0}, {"date": "2018-03-01", "close": 115.02, "volume": 796754.0}, {"date": "2018-03-02", "close": 115.78, "volume": 603812.0}, {"date": "2018-03-05", "close": 117.26, "volume": 537162.0}, {"date": "2018-03-06", "close": 117.45, "volume": 598173.0}, {"date": "2018-03-07", "close": 117.93, "volume": 1255379.0}, {"date": "2018-03-08", "close": 118.35, "volume": 1906021.0}, {"date": "2018-03-09", "close": 120.46, "volume": 1220236.0}, {"date": "2018-03-12", "close": 120.24, "volume": 925963.0}, {"date": "2018-03-13", "close": 120.51, "volume": 1248074.0}, {"date": "2018-03-14", "close": 123.01, "volume": 2026048.0}, {"date": "2018-03-15", "close": 125.31, "volume": 1833872.0}, {"date": "2018-03-16", "close": 125.92, "volume": 1937716.0}, {"date": "2018-03-19", "close": 124.22, "volume": 1545711.0}, {"date": "2018-03-20", "close": 125.2, "volume": 1300855.0}, {"date": "2018-03-21", "close": 124.6, "volume": 980207.0}, {"date": "2018-03-22", "close": 122.65, "volume": 925113.0}, {"date": "2018-03-23", "close": 119.48, "volume": 1452221.0}, {"date": "2018-03-26", "close": 121.47, "volume": 1410885.0}, {"date": "2018-03-27", "close": 117.48, "volume": 1447487.0}, {"date": "2018-03-28", "close": 116.4, "volume": 1211226.0}, {"date": "2018-03-29", "close": 118.56, "volume": 1120251.0}, {"date": "2018-04-02", "close": 115.74, "volume": 1198455.0}, {"date": "2018-04-03", "close": 117.15, "volume": 1159733.0}, {"date": "2018-04-04", "close": 117.84, "volume": 926676.0}, {"date": "2018-04-05", "close": 119.22, "volume": 1060599.0}, {"date": "2018-04-06", "close": 117.69, "volume": 1079959.0}, {"date": "2018-04-09", "close": 118.3, "volume": 1116529.0}, {"date": "2018-04-10", "close": 120.53, "volume": 863802.0}, {"date": "2018-04-11", "close": 120.39, "volume": 896530.0}, {"date": "2018-04-12", "close": 121.71, "volume": 881888.0}, {"date": "2018-04-13", "close": 122.0, "volume": 975188.0}, {"date": "2018-04-16", "close": 123.79, "volume": 1003458.0}, {"date": "2018-04-17", "close": 125.76, "volume": 1273821.0}, {"date": "2018-04-18", "close": 126.64, "volume": 1229946.0}, {"date": "2018-04-19", "close": 125.19, "volume": 1091048.0}, {"date": "2018-04-20", "close": 124.79, "volume": 1440412.0}, {"date": "2018-04-23", "close": 123.88, "volume": 1358314.0}, {"date": "2018-04-24", "close": 118.0, "volume": 2649894.0}, {"date": "2018-04-25", "close": 118.61, "volume": 1314937.0}, {"date": "2018-04-26", "close": 120.9, "volume": 1316161.0}, {"date": "2018-04-27", "close": 118.3, "volume": 1149857.0}, {"date": "2018-04-30", "close": 117.42, "volume": 731462.0}, {"date": "2018-05-01", "close": 117.94, "volume": 748565.0}, {"date": "2018-05-02", "close": 118.05, "volume": 698942.0}, {"date": "2018-05-03", "close": 120.0, "volume": 905664.0}, {"date": "2018-05-04", "close": 122.31, "volume": 1239507.0}, {"date": "2018-05-07", "close": 122.42, "volume": 726808.0}, {"date": "2018-05-08", "close": 122.67, "volume": 849002.0}, {"date": "2018-05-09", "close": 123.33, "volume": 647499.0}, {"date": "2018-05-10", "close": 124.59, "volume": 729965.0}, {"date": "2018-05-11", "close": 125.65, "volume": 750791.0}, {"date": "2018-05-14", "close": 126.65, "volume": 2243199.0}, {"date": "2018-05-15", "close": 126.66, "volume": 953093.0}, {"date": "2018-05-16", "close": 127.12, "volume": 791137.0}, {"date": "2018-05-17", "close": 127.36, "volume": 711728.0}, {"date": "2018-05-18", "close": 127.67, "volume": 3208444.0}, {"date": "2018-05-21", "close": 128.32, "volume": 944065.0}, {"date": "2018-05-22", "close": 127.84, "volume": 655933.0}, {"date": "2018-05-23", "close": 128.21, "volume": 659322.0}, {"date": "2018-05-24", "close": 128.17, "volume": 602208.0}, {"date": "2018-05-25", "close": 128.51, "volume": 496073.0}, {"date": "2018-05-29", "close": 128.89, "volume": 520561.0}, {"date": "2018-05-30", "close": 130.74, "volume": 627115.0}, {"date": "2018-05-31", "close": 130.44, "volume": 830934.0}, {"date": "2018-06-01", "close": 132.57, "volume": 556825.0}, {"date": "2018-06-04", "close": 134.87, "volume": 1112855.0}, {"date": "2018-06-05", "close": 135.83, "volume": 823482.0}, {"date": "2018-06-06", "close": 137.11, "volume": 702891.0}, {"date": "2018-06-07", "close": 136.54, "volume": 556878.0}, {"date": "2018-06-08", "close": 137.87, "volume": 654493.0}, {"date": "2018-06-11", "close": 137.9, "volume": 489939.0}, {"date": "2018-06-12", "close": 139.91, "volume": 1210151.0}, {"date": "2018-06-13", "close": 139.34, "volume": 1131740.0}, {"date": "2018-06-14", "close": 141.22, "volume": 1211761.0}, {"date": "2018-06-15", "close": 142.27, "volume": 1548129.0}, {"date": "2018-06-18", "close": 145.19, "volume": 1070391.0}, {"date": "2018-06-19", "close": 143.47, "volume": 1332400.0}, {"date": "2018-06-20", "close": 142.3, "volume": 1544621.0}, {"date": "2018-06-21", "close": 140.32, "volume": 1073595.0}, {"date": "2018-06-22", "close": 138.68, "volume": 1899642.0}, {"date": "2018-06-25", "close": 135.72, "volume": 930394.0}, {"date": "2018-06-26", "close": 136.58, "volume": 765045.0}, {"date": "2018-06-27", "close": 135.4, "volume": 1028641.0}, {"date": "2018-06-28", "close": 137.65, "volume": 560227.0}, {"date": "2018-06-29", "close": 137.42, "volume": 715218.0}, {"date": "2018-07-02", "close": 140.22, "volume": 451941.0}, {"date": "2018-07-03", "close": 138.66, "volume": 364205.0}, {"date": "2018-07-05", "close": 140.99, "volume": 458439.0}, {"date": "2018-07-06", "close": 141.91, "volume": 384211.0}, {"date": "2018-07-09", "close": 143.04, "volume": 608063.0}, {"date": "2018-07-10", "close": 143.5, "volume": 659927.0}, {"date": "2018-07-11", "close": 144.71, "volume": 601245.0}, {"date": "2018-07-12", "close": 147.18, "volume": 693998.0}, {"date": "2018-07-13", "close": 147.58, "volume": 480913.0}, {"date": "2018-07-16", "close": 147.94, "volume": 385351.0}, {"date": "2018-07-17", "close": 149.79, "volume": 418844.0}, {"date": "2018-07-18", "close": 149.02, "volume": 553690.0}, {"date": "2018-07-19", "close": 148.08, "volume": 519411.0}, {"date": "2018-07-20", "close": 149.09, "volume": 453201.0}, {"date": "2018-07-23", "close": 149.13, "volume": 613247.0}, {"date": "2018-07-24", "close": 148.43, "volume": 576919.0}, {"date": "2018-07-25", "close": 151.19, "volume": 772383.0}, {"date": "2018-07-26", "close": 151.95, "volume": 939480.0}, {"date": "2018-07-27", "close": 150.26, "volume": 678223.0}, {"date": "2018-07-30", "close": 145.43, "volume": 803134.0}, {"date": "2018-07-31", "close": 145.23, "volume": 868874.0}, {"date": "2018-08-01", "close": 148.06, "volume": 651603.0}, {"date": "2018-08-02", "close": 150.98, "volume": 630763.0}, {"date": "2018-08-03", "close": 151.0, "volume": 411145.0}, {"date": "2018-08-06", "close": 152.06, "volume": 431640.0}, {"date": "2018-08-07", "close": 152.3, "volume": 674564.0}, {"date": "2018-08-08", "close": 152.16, "volume": 493260.0}, {"date": "2018-08-09", "close": 153.35, "volume": 599488.0}, {"date": "2018-08-10", "close": 152.92, "volume": 638499.0}, {"date": "2018-08-13", "close": 152.54, "volume": 491185.0}, {"date": "2018-08-14", "close": 154.0, "volume": 645406.0}, {"date": "2018-08-15", "close": 153.46, "volume": 566727.0}, {"date": "2018-08-16", "close": 152.7, "volume": 746240.0}, {"date": "2018-08-17", "close": 150.75, "volume": 982898.0}, {"date": "2018-08-20", "close": 152.04, "volume": 1233266.0}, {"date": "2018-08-21", "close": 152.46, "volume": 506311.0}, {"date": "2018-08-22", "close": 153.34, "volume": 376934.0}, {"date": "2018-08-23", "close": 154.35, "volume": 525192.0}, {"date": "2018-08-24", "close": 156.08, "volume": 475428.0}, {"date": "2018-08-27", "close": 157.65, "volume": 413457.0}, {"date": "2018-08-28", "close": 159.12, "volume": 491646.0}, {"date": "2018-08-29", "close": 158.78, "volume": 564905.0}, {"date": "2018-08-30", "close": 158.11, "volume": 543451.0}, {"date": "2018-08-31", "close": 158.61, "volume": 1525412.0}, {"date": "2018-09-04", "close": 159.24, "volume": 783637.0}, {"date": "2018-09-05", "close": 156.38, "volume": 575494.0}, {"date": "2018-09-06", "close": 158.14, "volume": 479224.0}, {"date": "2018-09-07", "close": 157.8, "volume": 808557.0}, {"date": "2018-09-10", "close": 161.56, "volume": 783092.0}, {"date": "2018-09-11", "close": 161.62, "volume": 817725.0}, {"date": "2018-09-12", "close": 161.31, "volume": 626909.0}, {"date": "2018-09-13", "close": 162.12, "volume": 543932.0}, {"date": "2018-09-14", "close": 163.65, "volume": 606642.0}, {"date": "2018-09-17", "close": 161.41, "volume": 458764.0}, {"date": "2018-09-18", "close": 162.93, "volume": 658288.0}, {"date": "2018-09-19", "close": 159.09, "volume": 943795.0}, {"date": "2018-09-20", "close": 160.2, "volume": 709277.0}, {"date": "2018-09-21", "close": 159.81, "volume": 3426635.0}, {"date": "2018-09-24", "close": 158.96, "volume": 924309.0}, {"date": "2018-09-25", "close": 160.49, "volume": 989142.0}, {"date": "2018-09-26", "close": 158.92, "volume": 808636.0}, {"date": "2018-09-27", "close": 159.14, "volume": 564306.0}, {"date": "2018-09-28", "close": 160.12, "volume": 807984.0}, {"date": "2018-10-01", "close": 159.93, "volume": 619471.0}, {"date": "2018-10-02", "close": 157.52, "volume": 542525.0}, {"date": "2018-10-03", "close": 157.78, "volume": 691665.0}, {"date": "2018-10-04", "close": 155.21, "volume": 631035.0}, {"date": "2018-10-05", "close": 154.13, "volume": 480011.0}, {"date": "2018-10-08", "close": 150.78, "volume": 546636.0}, {"date": "2018-10-09", "close": 148.02, "volume": 1039886.0}, {"date": "2018-10-10", "close": 140.9, "volume": 1213451.0}, {"date": "2018-10-11", "close": 139.12, "volume": 1453938.0}, {"date": "2018-10-12", "close": 143.98, "volume": 713249.0}, {"date": "2018-10-15", "close": 142.51, "volume": 458639.0}, {"date": "2018-10-16", "close": 146.79, "volume": 549381.0}, {"date": "2018-10-17", "close": 145.89, "volume": 445296.0}, {"date": "2018-10-18", "close": 142.2, "volume": 788959.0}, {"date": "2018-10-19", "close": 141.39, "volume": 775566.0}, {"date": "2018-10-22", "close": 143.47, "volume": 755130.0}, {"date": "2018-10-23", "close": 141.11, "volume": 661303.0}, {"date": "2018-10-24", "close": 133.91, "volume": 1576214.0}, {"date": "2018-10-25", "close": 135.84, "volume": 1042121.0}, {"date": "2018-10-26", "close": 138.67, "volume": 1723978.0}, {"date": "2018-10-29", "close": 135.32, "volume": 1105585.0}, {"date": "2018-10-30", "close": 138.66, "volume": 804004.0}, {"date": "2018-10-31", "close": 142.54, "volume": 1077516.0}, {"date": "2018-11-01", "close": 140.8, "volume": 1012695.0}, {"date": "2018-11-02", "close": 165.02, "volume": 4420057.0}, {"date": "2018-11-05", "close": 160.8, "volume": 1584824.0}, {"date": "2018-11-06", "close": 157.15, "volume": 1370452.0}, {"date": "2018-11-07", "close": 159.85, "volume": 1257983.0}, {"date": "2018-11-08", "close": 160.13, "volume": 945765.0}, {"date": "2018-11-09", "close": 160.1, "volume": 951745.0}, {"date": "2018-11-12", "close": 153.3, "volume": 847711.0}, {"date": "2018-11-13", "close": 152.61, "volume": 711281.0}, {"date": "2018-11-14", "close": 151.31, "volume": 600979.0}, {"date": "2018-11-15", "close": 155.67, "volume": 788519.0}, {"date": "2018-11-16", "close": 155.75, "volume": 682482.0}, {"date": "2018-11-19", "close": 149.2, "volume": 906981.0}, {"date": "2018-11-20", "close": 147.19, "volume": 968934.0}, {"date": "2018-11-21", "close": 149.39, "volume": 528419.0}, {"date": "2018-11-23", "close": 150.33, "volume": 245105.0}, {"date": "2018-11-26", "close": 153.65, "volume": 1040091.0}, {"date": "2018-11-27", "close": 150.8, "volume": 626901.0}, {"date": "2018-11-28", "close": 155.85, "volume": 860470.0}, {"date": "2018-11-29", "close": 156.66, "volume": 469936.0}, {"date": "2018-11-30", "close": 156.06, "volume": 983897.0}, {"date": "2018-12-03", "close": 159.27, "volume": 857981.0}, {"date": "2018-12-04", "close": 153.55, "volume": 802667.0}, {"date": "2018-12-06", "close": 157.4, "volume": 1270655.0}, {"date": "2018-12-07", "close": 153.95, "volume": 825815.0}, {"date": "2018-12-10", "close": 157.0, "volume": 610200.0}, {"date": "2018-12-11", "close": 155.42, "volume": 626450.0}, {"date": "2018-12-12", "close": 157.12, "volume": 1317945.0}, {"date": "2018-12-13", "close": 156.3, "volume": 872585.0}, {"date": "2018-12-14", "close": 152.67, "volume": 581462.0}, {"date": "2018-12-17", "close": 150.1, "volume": 964396.0}, {"date": "2018-12-18", "close": 150.03, "volume": 976917.0}, {"date": "2018-12-19", "close": 149.71, "volume": 913280.0}, {"date": "2018-12-20", "close": 147.02, "volume": 1098006.0}, {"date": "2018-12-21", "close": 142.44, "volume": 3710108.0}, {"date": "2018-12-24", "close": 139.54, "volume": 600048.0}, {"date": "2018-12-26", "close": 146.06, "volume": 906595.0}, {"date": "2018-12-27", "close": 148.06, "volume": 637266.0}, {"date": "2018-12-28", "close": 146.88, "volume": 490109.0}, {"date": "2018-12-31", "close": 148.29, "volume": 478825.0}, {"date": "2019-01-02", "close": 147.76, "volume": 558710.0}, {"date": "2019-01-03", "close": 142.59, "volume": 650309.0}, {"date": "2019-01-04", "close": 148.97, "volume": 789329.0}, {"date": "2019-01-07", "close": 151.4, "volume": 634430.0}, {"date": "2019-01-08", "close": 156.92, "volume": 939889.0}, {"date": "2019-01-09", "close": 155.64, "volume": 860433.0}, {"date": "2019-01-10", "close": 157.76, "volume": 449874.0}, {"date": "2019-01-11", "close": 157.93, "volume": 507217.0}, {"date": "2019-01-14", "close": 157.0, "volume": 594084.0}, {"date": "2019-01-15", "close": 160.45, "volume": 584599.0}, {"date": "2019-01-16", "close": 161.63, "volume": 749325.0}, {"date": "2019-01-17", "close": 163.42, "volume": 412498.0}, {"date": "2019-01-18", "close": 164.44, "volume": 1077846.0}, {"date": "2019-01-22", "close": 163.07, "volume": 637746.0}, {"date": "2019-01-23", "close": 163.09, "volume": 480693.0}, {"date": "2019-01-24", "close": 163.48, "volume": 614670.0}, {"date": "2019-01-25", "close": 165.96, "volume": 495385.0}, {"date": "2019-01-28", "close": 166.16, "volume": 594326.0}, {"date": "2019-01-29", "close": 164.41, "volume": 341207.0}, {"date": "2019-01-30", "close": 168.25, "volume": 449078.0}, {"date": "2019-01-31", "close": 169.27, "volume": 995351.0}, {"date": "2019-02-01", "close": 170.52, "volume": 685001.0}, {"date": "2019-02-04", "close": 173.29, "volume": 700262.0}, {"date": "2019-02-05", "close": 173.78, "volume": 683792.0}, {"date": "2019-02-06", "close": 173.89, "volume": 504520.0}, {"date": "2019-02-07", "close": 173.05, "volume": 633140.0}, {"date": "2019-02-08", "close": 173.09, "volume": 763616.0}, {"date": "2019-02-11", "close": 170.53, "volume": 698462.0}, {"date": "2019-02-12", "close": 174.29, "volume": 723393.0}, {"date": "2019-02-13", "close": 174.28, "volume": 712879.0}, {"date": "2019-02-14", "close": 175.11, "volume": 433499.0}, {"date": "2019-02-15", "close": 175.4, "volume": 546120.0}, {"date": "2019-02-19", "close": 175.68, "volume": 558259.0}, {"date": "2019-02-20", "close": 176.01, "volume": 613378.0}, {"date": "2019-02-21", "close": 176.0, "volume": 535760.0}, {"date": "2019-02-22", "close": 178.79, "volume": 509900.0}, {"date": "2019-02-25", "close": 178.08, "volume": 761341.0}, {"date": "2019-02-26", "close": 178.28, "volume": 434192.0}, {"date": "2019-02-27", "close": 177.9, "volume": 355344.0}, {"date": "2019-02-28", "close": 178.04, "volume": 668599.0}, {"date": "2019-03-01", "close": 180.5, "volume": 499581.0}, {"date": "2019-03-04", "close": 176.82, "volume": 506624.0}, {"date": "2019-03-05", "close": 177.79, "volume": 541528.0}, {"date": "2019-03-06", "close": 176.74, "volume": 575971.0}, {"date": "2019-03-07", "close": 177.49, "volume": 581323.0}, {"date": "2019-03-08", "close": 177.73, "volume": 371592.0}, {"date": "2019-03-11", "close": 179.07, "volume": 390036.0}, {"date": "2019-03-12", "close": 180.5, "volume": 608777.0}, {"date": "2019-03-13", "close": 180.48, "volume": 595409.0}, {"date": "2019-03-14", "close": 181.43, "volume": 712847.0}, {"date": "2019-03-15", "close": 181.62, "volume": 1226009.0}, {"date": "2019-03-18", "close": 180.91, "volume": 489278.0}, {"date": "2019-03-19", "close": 182.3, "volume": 1030337.0}, {"date": "2019-03-20", "close": 181.85, "volume": 688959.0}, {"date": "2019-03-21", "close": 185.38, "volume": 502124.0}, {"date": "2019-03-22", "close": 181.67, "volume": 432011.0}, {"date": "2019-03-25", "close": 181.27, "volume": 469505.0}, {"date": "2019-03-26", "close": 182.97, "volume": 406202.0}, {"date": "2019-03-27", "close": 180.18, "volume": 447801.0}, {"date": "2019-03-28", "close": 181.04, "volume": 371106.0}, {"date": "2019-03-29", "close": 181.56, "volume": 732531.0}, {"date": "2019-04-01", "close": 185.96, "volume": 613732.0}, {"date": "2019-04-02", "close": 186.88, "volume": 449303.0}, {"date": "2019-04-03", "close": 188.09, "volume": 437537.0}, {"date": "2019-04-04", "close": 186.13, "volume": 313575.0}, {"date": "2019-04-05", "close": 189.24, "volume": 625111.0}, {"date": "2019-04-08", "close": 189.77, "volume": 550727.0}, {"date": "2019-04-09", "close": 189.02, "volume": 693517.0}, {"date": "2019-04-10", "close": 188.97, "volume": 1013920.0}, {"date": "2019-04-11", "close": 189.53, "volume": 1070711.0}, {"date": "2019-04-12", "close": 189.6, "volume": 417859.0}, {"date": "2019-04-15", "close": 189.05, "volume": 477936.0}, {"date": "2019-04-16", "close": 188.8, "volume": 349089.0}, {"date": "2019-04-17", "close": 186.3, "volume": 333100.0}, {"date": "2019-04-18", "close": 186.65, "volume": 485151.0}, {"date": "2019-04-22", "close": 187.04, "volume": 462354.0}, {"date": "2019-04-23", "close": 189.29, "volume": 572900.0}, {"date": "2019-04-24", "close": 189.36, "volume": 365983.0}, {"date": "2019-04-25", "close": 189.18, "volume": 852397.0}, {"date": "2019-04-26", "close": 199.86, "volume": 1096892.0}, {"date": "2019-04-29", "close": 197.47, "volume": 560414.0}, {"date": "2019-04-30", "close": 197.45, "volume": 922461.0}, {"date": "2019-05-01", "close": 194.44, "volume": 466979.0}, {"date": "2019-05-02", "close": 194.98, "volume": 719058.0}, {"date": "2019-05-03", "close": 196.95, "volume": 415120.0}, {"date": "2019-05-06", "close": 197.13, "volume": 431067.0}, {"date": "2019-05-07", "close": 193.18, "volume": 805234.0}, {"date": "2019-05-08", "close": 193.15, "volume": 669596.0}, {"date": "2019-05-09", "close": 193.73, "volume": 506587.0}, {"date": "2019-05-10", "close": 194.64, "volume": 604092.0}, {"date": "2019-05-13", "close": 189.21, "volume": 459947.0}, {"date": "2019-05-14", "close": 191.25, "volume": 583888.0}, {"date": "2019-05-15", "close": 193.88, "volume": 408727.0}, {"date": "2019-05-16", "close": 196.83, "volume": 611622.0}, {"date": "2019-05-17", "close": 195.3, "volume": 349171.0}, {"date": "2019-05-20", "close": 194.16, "volume": 412447.0}, {"date": "2019-05-21", "close": 195.56, "volume": 343903.0}, {"date": "2019-05-22", "close": 197.69, "volume": 672955.0}, {"date": "2019-05-23", "close": 194.63, "volume": 548051.0}, {"date": "2019-05-24", "close": 194.73, "volume": 506583.0}, {"date": "2019-05-28", "close": 194.78, "volume": 662282.0}, {"date": "2019-05-29", "close": 194.52, "volume": 463462.0}, {"date": "2019-05-30", "close": 195.92, "volume": 447661.0}, {"date": "2019-05-31", "close": 194.98, "volume": 435358.0}, {"date": "2019-06-03", "close": 189.33, "volume": 771398.0}, {"date": "2019-06-04", "close": 194.29, "volume": 538886.0}, {"date": "2019-06-05", "close": 200.33, "volume": 549152.0}, {"date": "2019-06-06", "close": 203.26, "volume": 506984.0}, {"date": "2019-06-07", "close": 207.09, "volume": 552807.0}, {"date": "2019-06-10", "close": 207.11, "volume": 426321.0}, {"date": "2019-06-11", "close": 206.58, "volume": 560959.0}, {"date": "2019-06-12", "close": 206.5, "volume": 407610.0}, {"date": "2019-06-13", "close": 205.37, "volume": 505773.0}, {"date": "2019-06-14", "close": 205.2, "volume": 620941.0}, {"date": "2019-06-17", "close": 203.34, "volume": 439488.0}, {"date": "2019-06-18", "close": 205.93, "volume": 617110.0}, {"date": "2019-06-19", "close": 209.41, "volume": 479754.0}, {"date": "2019-06-20", "close": 211.02, "volume": 585333.0}, {"date": "2019-06-21", "close": 210.75, "volume": 1210572.0}, {"date": "2019-06-24", "close": 209.57, "volume": 696485.0}, {"date": "2019-06-25", "close": 207.9, "volume": 469279.0}, {"date": "2019-06-26", "close": 205.69, "volume": 526194.0}, {"date": "2019-06-27", "close": 207.29, "volume": 313919.0}, {"date": "2019-06-28", "close": 209.16, "volume": 1179102.0}, {"date": "2019-07-01", "close": 211.29, "volume": 496396.0}, {"date": "2019-07-02", "close": 213.82, "volume": 658965.0}, {"date": "2019-07-03", "close": 217.06, "volume": 382812.0}, {"date": "2019-07-05", "close": 217.33, "volume": 519013.0}, {"date": "2019-07-08", "close": 215.64, "volume": 477863.0}, {"date": "2019-07-09", "close": 217.48, "volume": 934087.0}, {"date": "2019-07-10", "close": 218.87, "volume": 678913.0}, {"date": "2019-07-11", "close": 218.59, "volume": 442211.0}, {"date": "2019-07-12", "close": 219.65, "volume": 352681.0}, {"date": "2019-07-15", "close": 221.04, "volume": 635801.0}, {"date": "2019-07-16", "close": 217.54, "volume": 526904.0}, {"date": "2019-07-17", "close": 216.96, "volume": 885807.0}, {"date": "2019-07-18", "close": 214.8, "volume": 897669.0}, {"date": "2019-07-19", "close": 214.21, "volume": 1614497.0}, {"date": "2019-07-22", "close": 215.94, "volume": 868989.0}, {"date": "2019-07-23", "close": 215.74, "volume": 662105.0}, {"date": "2019-07-24", "close": 216.84, "volume": 503218.0}, {"date": "2019-07-25", "close": 215.85, "volume": 479524.0}, {"date": "2019-07-26", "close": 216.58, "volume": 793971.0}, {"date": "2019-07-29", "close": 215.54, "volume": 487684.0}, {"date": "2019-07-30", "close": 213.93, "volume": 482867.0}, {"date": "2019-07-31", "close": 211.09, "volume": 643221.0}, {"date": "2019-08-01", "close": 212.8, "volume": 725903.0}, {"date": "2019-08-02", "close": 209.47, "volume": 428732.0}, {"date": "2019-08-05", "close": 200.3, "volume": 748904.0}, {"date": "2019-08-06", "close": 204.36, "volume": 726602.0}, {"date": "2019-08-07", "close": 206.14, "volume": 543558.0}, {"date": "2019-08-08", "close": 211.32, "volume": 550877.0}, {"date": "2019-08-09", "close": 207.82, "volume": 689939.0}, {"date": "2019-08-12", "close": 204.0, "volume": 448950.0}, {"date": "2019-08-13", "close": 208.96, "volume": 487845.0}, {"date": "2019-08-14", "close": 201.88, "volume": 520006.0}, {"date": "2019-08-15", "close": 203.4, "volume": 340109.0}, {"date": "2019-08-16", "close": 205.0, "volume": 380718.0}, {"date": "2019-08-19", "close": 206.9, "volume": 403732.0}, {"date": "2019-08-20", "close": 206.88, "volume": 505185.0}, {"date": "2019-08-21", "close": 208.07, "volume": 521924.0}, {"date": "2019-08-22", "close": 205.2, "volume": 406782.0}, {"date": "2019-08-23", "close": 200.52, "volume": 517993.0}, {"date": "2019-08-26", "close": 202.99, "volume": 378775.0}, {"date": "2019-08-27", "close": 203.79, "volume": 525527.0}, {"date": "2019-08-28", "close": 203.78, "volume": 293679.0}, {"date": "2019-08-29", "close": 205.96, "volume": 318449.0}, {"date": "2019-08-30", "close": 203.85, "volume": 530249.0}, {"date": "2019-09-03", "close": 202.15, "volume": 537255.0}, {"date": "2019-09-04", "close": 203.53, "volume": 579624.0}, {"date": "2019-09-05", "close": 206.58, "volume": 655721.0}, {"date": "2019-09-06", "close": 207.57, "volume": 431913.0}, {"date": "2019-09-09", "close": 201.88, "volume": 582779.0}, {"date": "2019-09-10", "close": 196.71, "volume": 675165.0}, {"date": "2019-09-11", "close": 190.75, "volume": 1139619.0}, {"date": "2019-09-12", "close": 191.18, "volume": 746589.0}, {"date": "2019-09-13", "close": 188.74, "volume": 1028715.0}, {"date": "2019-09-16", "close": 189.55, "volume": 761349.0}, {"date": "2019-09-17", "close": 191.2, "volume": 744156.0}, {"date": "2019-09-18", "close": 189.9, "volume": 795040.0}, {"date": "2019-09-19", "close": 191.09, "volume": 684307.0}, {"date": "2019-09-20", "close": 190.69, "volume": 837380.0}, {"date": "2019-09-23", "close": 189.82, "volume": 439923.0}, {"date": "2019-09-24", "close": 186.78, "volume": 547258.0}, {"date": "2019-09-25", "close": 189.93, "volume": 562638.0}, {"date": "2019-09-26", "close": 191.19, "volume": 483704.0}, {"date": "2019-09-27", "close": 187.25, "volume": 521288.0}, {"date": "2019-09-30", "close": 188.63, "volume": 601821.0}, {"date": "2019-10-01", "close": 183.95, "volume": 744127.0}, {"date": "2019-10-02", "close": 177.95, "volume": 870854.0}, {"date": "2019-10-03", "close": 181.41, "volume": 1046314.0}, {"date": "2019-10-04", "close": 184.34, "volume": 560316.0}, {"date": "2019-10-07", "close": 183.44, "volume": 646519.0}, {"date": "2019-10-08", "close": 180.96, "volume": 753513.0}, {"date": "2019-10-09", "close": 184.03, "volume": 480339.0}, {"date": "2019-10-10", "close": 185.55, "volume": 487606.0}, {"date": "2019-10-11", "close": 186.49, "volume": 511884.0}, {"date": "2019-10-14", "close": 185.75, "volume": 408590.0}, {"date": "2019-10-15", "close": 186.66, "volume": 362313.0}, {"date": "2019-10-16", "close": 185.34, "volume": 399599.0}, {"date": "2019-10-17", "close": 186.55, "volume": 473748.0}, {"date": "2019-10-18", "close": 185.51, "volume": 940783.0}, {"date": "2019-10-21", "close": 187.44, "volume": 390822.0}, {"date": "2019-10-22", "close": 181.61, "volume": 515963.0}, {"date": "2019-10-23", "close": 182.76, "volume": 357105.0}, {"date": "2019-10-24", "close": 185.73, "volume": 527708.0}, {"date": "2019-10-25", "close": 190.16, "volume": 1152704.0}, {"date": "2019-10-28", "close": 190.92, "volume": 531775.0}, {"date": "2019-10-29", "close": 189.45, "volume": 565699.0}, {"date": "2019-10-30", "close": 191.71, "volume": 538169.0}, {"date": "2019-10-31", "close": 190.02, "volume": 590803.0}, {"date": "2019-11-01", "close": 188.07, "volume": 651314.0}, {"date": "2019-11-04", "close": 186.6, "volume": 573791.0}, {"date": "2019-11-05", "close": 186.56, "volume": 691466.0}, {"date": "2019-11-06", "close": 185.66, "volume": 628022.0}, {"date": "2019-11-07", "close": 185.89, "volume": 937665.0}, {"date": "2019-11-08", "close": 183.79, "volume": 599453.0}, {"date": "2019-11-11", "close": 185.74, "volume": 462999.0}, {"date": "2019-11-12", "close": 184.39, "volume": 425947.0}, {"date": "2019-11-13", "close": 185.96, "volume": 619495.0}, {"date": "2019-11-14", "close": 187.25, "volume": 380463.0}, {"date": "2019-11-15", "close": 186.81, "volume": 566149.0}, {"date": "2019-11-18", "close": 189.56, "volume": 609109.0}, {"date": "2019-11-19", "close": 193.46, "volume": 1030276.0}, {"date": "2019-11-20", "close": 192.5, "volume": 754930.0}, {"date": "2019-11-21", "close": 189.15, "volume": 606044.0}, {"date": "2019-11-22", "close": 188.44, "volume": 381485.0}, {"date": "2019-11-25", "close": 188.13, "volume": 781417.0}, {"date": "2019-11-26", "close": 191.67, "volume": 1167522.0}, {"date": "2019-11-27", "close": 191.84, "volume": 562950.0}, {"date": "2019-11-29", "close": 190.74, "volume": 422735.0}, {"date": "2019-12-02", "close": 184.95, "volume": 934922.0}, {"date": "2019-12-03", "close": 186.53, "volume": 1045098.0}, {"date": "2019-12-04", "close": 186.8, "volume": 639204.0}, {"date": "2019-12-05", "close": 185.57, "volume": 604846.0}, {"date": "2019-12-06", "close": 188.26, "volume": 484347.0}, {"date": "2019-12-09", "close": 188.56, "volume": 591425.0}, {"date": "2019-12-10", "close": 188.14, "volume": 393967.0}, {"date": "2019-12-11", "close": 189.92, "volume": 463576.0}, {"date": "2019-12-12", "close": 189.97, "volume": 547790.0}, {"date": "2019-12-13", "close": 191.49, "volume": 509998.0}, {"date": "2019-12-16", "close": 192.66, "volume": 703292.0}, {"date": "2019-12-17", "close": 190.93, "volume": 732014.0}, {"date": "2019-12-18", "close": 190.15, "volume": 917509.0}, {"date": "2019-12-19", "close": 190.2, "volume": 698864.0}, {"date": "2019-12-20", "close": 192.45, "volume": 1396134.0}, {"date": "2019-12-23", "close": 192.43, "volume": 435905.0}, {"date": "2019-12-24", "close": 192.75, "volume": 145073.0}, {"date": "2019-12-26", "close": 193.71, "volume": 256134.0}, {"date": "2019-12-27", "close": 194.05, "volume": 248545.0}, {"date": "2019-12-30", "close": 192.33, "volume": 310459.0}, {"date": "2019-12-31", "close": 192.68, "volume": 460424.0}, {"date": "2020-01-02", "close": 196.73, "volume": 369358.0}, {"date": "2020-01-03", "close": 200.88, "volume": 912132.0}, {"date": "2020-01-06", "close": 202.74, "volume": 615847.0}, {"date": "2020-01-07", "close": 203.21, "volume": 418570.0}, {"date": "2020-01-08", "close": 204.15, "volume": 705212.0}, {"date": "2020-01-09", "close": 208.88, "volume": 760798.0}, {"date": "2020-01-10", "close": 209.12, "volume": 656811.0}, {"date": "2020-01-13", "close": 211.75, "volume": 431041.0}, {"date": "2020-01-14", "close": 209.37, "volume": 656184.0}, {"date": "2020-01-15", "close": 211.74, "volume": 349742.0}, {"date": "2020-01-16", "close": 213.54, "volume": 365903.0}, {"date": "2020-01-17", "close": 214.0, "volume": 510519.0}, {"date": "2020-01-21", "close": 214.44, "volume": 613181.0}, {"date": "2020-01-22", "close": 214.09, "volume": 510466.0}, {"date": "2020-01-23", "close": 215.02, "volume": 298695.0}, {"date": "2020-01-24", "close": 212.75, "volume": 409229.0}, {"date": "2020-01-27", "close": 209.77, "volume": 373747.0}, {"date": "2020-01-28", "close": 210.97, "volume": 407523.0}, {"date": "2020-01-29", "close": 212.13, "volume": 430961.0}, {"date": "2020-01-30", "close": 213.34, "volume": 350178.0}, {"date": "2020-01-31", "close": 208.14, "volume": 642662.0}, {"date": "2020-02-03", "close": 210.56, "volume": 360116.0}, {"date": "2020-02-04", "close": 214.48, "volume": 472044.0}, {"date": "2020-02-05", "close": 213.26, "volume": 556445.0}, {"date": "2020-02-06", "close": 216.94, "volume": 549787.0}, {"date": "2020-02-07", "close": 205.07, "volume": 1154728.0}, {"date": "2020-02-10", "close": 205.83, "volume": 670300.0}, {"date": "2020-02-11", "close": 204.46, "volume": 801637.0}, {"date": "2020-02-12", "close": 208.29, "volume": 567716.0}, {"date": "2020-02-13", "close": 209.81, "volume": 529542.0}, {"date": "2020-02-14", "close": 209.57, "volume": 526522.0}, {"date": "2020-02-18", "close": 210.48, "volume": 360866.0}, {"date": "2020-02-19", "close": 211.23, "volume": 578231.0}, {"date": "2020-02-20", "close": 209.06, "volume": 878184.0}, {"date": "2020-02-21", "close": 206.12, "volume": 623533.0}, {"date": "2020-02-24", "close": 200.41, "volume": 783491.0}, {"date": "2020-02-25", "close": 193.65, "volume": 738133.0}, {"date": "2020-02-26", "close": 195.85, "volume": 960146.0}, {"date": "2020-02-27", "close": 190.54, "volume": 937053.0}, {"date": "2020-02-28", "close": 189.75, "volume": 1284292.0}, {"date": "2020-03-02", "close": 196.85, "volume": 901742.0}, {"date": "2020-03-03", "close": 189.05, "volume": 966204.0}, {"date": "2020-03-04", "close": 199.78, "volume": 793667.0}, {"date": "2020-03-05", "close": 192.31, "volume": 732898.0}, {"date": "2020-03-06", "close": 192.01, "volume": 959666.0}, {"date": "2020-03-09", "close": 176.81, "volume": 1023628.0}, {"date": "2020-03-10", "close": 186.06, "volume": 1401051.0}, {"date": "2020-03-11", "close": 178.03, "volume": 771253.0}, {"date": "2020-03-12", "close": 165.67, "volume": 997675.0}, {"date": "2020-03-13", "close": 182.62, "volume": 1016595.0}, {"date": "2020-03-16", "close": 160.28, "volume": 1066912.0}, {"date": "2020-03-17", "close": 176.19, "volume": 1163159.0}, {"date": "2020-03-18", "close": 164.0, "volume": 904687.0}, {"date": "2020-03-19", "close": 164.6, "volume": 872147.0}, {"date": "2020-03-20", "close": 157.13, "volume": 1425324.0}, {"date": "2020-03-23", "close": 151.17, "volume": 1209965.0}, {"date": "2020-03-24", "close": 170.53, "volume": 1563508.0}, {"date": "2020-03-25", "close": 166.97, "volume": 825275.0}, {"date": "2020-03-26", "close": 175.9, "volume": 900923.0}, {"date": "2020-03-27", "close": 173.91, "volume": 795480.0}, {"date": "2020-03-30", "close": 188.55, "volume": 1031399.0}, {"date": "2020-03-31", "close": 180.09, "volume": 1121824.0}, {"date": "2020-04-01", "close": 175.46, "volume": 920555.0}, {"date": "2020-04-02", "close": 181.8, "volume": 671293.0}, {"date": "2020-04-03", "close": 182.69, "volume": 666828.0}, {"date": "2020-04-06", "close": 195.85, "volume": 1266944.0}, {"date": "2020-04-07", "close": 190.95, "volume": 807424.0}, {"date": "2020-04-08", "close": 193.2, "volume": 574578.0}, {"date": "2020-04-09", "close": 196.07, "volume": 720471.0}, {"date": "2020-04-13", "close": 199.0, "volume": 716701.0}, {"date": "2020-04-14", "close": 204.34, "volume": 607215.0}, {"date": "2020-04-15", "close": 201.3, "volume": 499176.0}, {"date": "2020-04-16", "close": 206.12, "volume": 1330653.0}, {"date": "2020-04-17", "close": 209.93, "volume": 633184.0}, {"date": "2020-04-20", "close": 210.9, "volume": 701092.0}, {"date": "2020-04-21", "close": 206.75, "volume": 635456.0}, {"date": "2020-04-22", "close": 215.66, "volume": 604522.0}, {"date": "2020-04-23", "close": 213.0, "volume": 946974.0}, {"date": "2020-04-24", "close": 212.13, "volume": 911632.0}, {"date": "2020-04-27", "close": 214.23, "volume": 593213.0}, {"date": "2020-04-28", "close": 211.07, "volume": 898470.0}, {"date": "2020-04-29", "close": 211.39, "volume": 1140565.0}, {"date": "2020-04-30", "close": 209.49, "volume": 768915.0}, {"date": "2020-05-01", "close": 205.02, "volume": 630189.0}, {"date": "2020-05-04", "close": 208.84, "volume": 485455.0}, {"date": "2020-05-05", "close": 210.55, "volume": 477165.0}, {"date": "2020-05-06", "close": 212.42, "volume": 421114.0}, {"date": "2020-05-07", "close": 211.78, "volume": 447676.0}, {"date": "2020-05-08", "close": 210.04, "volume": 392445.0}, {"date": "2020-05-11", "close": 212.15, "volume": 465126.0}, {"date": "2020-05-12", "close": 208.86, "volume": 467302.0}, {"date": "2020-05-13", "close": 212.09, "volume": 833205.0}, {"date": "2020-05-14", "close": 214.96, "volume": 752840.0}, {"date": "2020-05-15", "close": 217.25, "volume": 707948.0}, {"date": "2020-05-18", "close": 217.08, "volume": 880527.0}, {"date": "2020-05-19", "close": 212.41, "volume": 589808.0}, {"date": "2020-05-20", "close": 215.81, "volume": 577506.0}, {"date": "2020-05-21", "close": 211.06, "volume": 518863.0}, {"date": "2020-05-22", "close": 213.72, "volume": 433422.0}, {"date": "2020-05-26", "close": 208.22, "volume": 630343.0}, {"date": "2020-05-27", "close": 209.98, "volume": 637512.0}, {"date": "2020-05-28", "close": 212.78, "volume": 447544.0}, {"date": "2020-05-29", "close": 219.01, "volume": 1089179.0}, {"date": "2020-06-01", "close": 219.03, "volume": 808512.0}, {"date": "2020-06-02", "close": 217.39, "volume": 725326.0}, {"date": "2020-06-03", "close": 213.96, "volume": 435329.0}, {"date": "2020-06-04", "close": 210.23, "volume": 792535.0}, {"date": "2020-06-05", "close": 211.28, "volume": 723232.0}, {"date": "2020-06-08", "close": 214.45, "volume": 678466.0}, {"date": "2020-06-09", "close": 213.43, "volume": 699244.0}, {"date": "2020-06-10", "close": 213.15, "volume": 797524.0}, {"date": "2020-06-11", "close": 204.16, "volume": 725733.0}, {"date": "2020-06-12", "close": 204.17, "volume": 576518.0}, {"date": "2020-06-15", "close": 205.85, "volume": 502836.0}, {"date": "2020-06-16", "close": 207.4, "volume": 396773.0}, {"date": "2020-06-17", "close": 209.0, "volume": 580752.0}, {"date": "2020-06-18", "close": 207.23, "volume": 422166.0}, {"date": "2020-06-19", "close": 205.26, "volume": 1391122.0}, {"date": "2020-06-22", "close": 205.75, "volume": 661803.0}, {"date": "2020-06-23", "close": 207.19, "volume": 728098.0}, {"date": "2020-06-24", "close": 202.73, "volume": 559217.0}, {"date": "2020-06-25", "close": 205.11, "volume": 504947.0}, {"date": "2020-06-26", "close": 203.64, "volume": 889474.0}, {"date": "2020-06-29", "close": 204.1, "volume": 554726.0}, {"date": "2020-06-30", "close": 206.83, "volume": 502864.0}, {"date": "2020-07-01", "close": 210.48, "volume": 386588.0}, {"date": "2020-07-02", "close": 210.81, "volume": 507236.0}, {"date": "2020-07-06", "close": 212.2, "volume": 649573.0}, {"date": "2020-07-07", "close": 211.11, "volume": 468250.0}, {"date": "2020-07-08", "close": 210.8, "volume": 463216.0}, {"date": "2020-07-09", "close": 212.5, "volume": 524472.0}, {"date": "2020-07-10", "close": 209.99, "volume": 459036.0}, {"date": "2020-07-13", "close": 201.0, "volume": 710191.0}, {"date": "2020-07-14", "close": 198.65, "volume": 1014716.0}, {"date": "2020-07-15", "close": 199.19, "volume": 649034.0}, {"date": "2020-07-16", "close": 198.39, "volume": 707070.0}, {"date": "2020-07-17", "close": 199.7, "volume": 801739.0}, {"date": "2020-07-20", "close": 207.66, "volume": 769941.0}, {"date": "2020-07-21", "close": 205.01, "volume": 781875.0}, {"date": "2020-07-22", "close": 205.81, "volume": 553093.0}, {"date": "2020-07-23", "close": 205.48, "volume": 953174.0}, {"date": "2020-07-24", "close": 208.53, "volume": 1716216.0}, {"date": "2020-07-27", "close": 209.79, "volume": 585501.0}, {"date": "2020-07-28", "close": 206.42, "volume": 599302.0}, {"date": "2020-07-29", "close": 208.73, "volume": 541676.0}, {"date": "2020-07-30", "close": 208.48, "volume": 537140.0}, {"date": "2020-07-31", "close": 211.68, "volume": 548303.0}, {"date": "2020-08-03", "close": 212.05, "volume": 405093.0}, {"date": "2020-08-04", "close": 214.38, "volume": 841731.0}, {"date": "2020-08-05", "close": 212.16, "volume": 597544.0}, {"date": "2020-08-06", "close": 211.8, "volume": 548837.0}, {"date": "2020-08-07", "close": 210.4, "volume": 408997.0}, {"date": "2020-08-10", "close": 206.3, "volume": 497522.0}, {"date": "2020-08-11", "close": 201.8, "volume": 584298.0}, {"date": "2020-08-12", "close": 205.22, "volume": 608507.0}, {"date": "2020-08-13", "close": 210.3, "volume": 638371.0}, {"date": "2020-08-14", "close": 207.29, "volume": 470178.0}, {"date": "2020-08-17", "close": 206.75, "volume": 490983.0}, {"date": "2020-08-18", "close": 206.99, "volume": 535001.0}, {"date": "2020-08-19", "close": 206.15, "volume": 734725.0}, {"date": "2020-08-20", "close": 208.16, "volume": 1009104.0}, {"date": "2020-08-21", "close": 206.73, "volume": 1356122.0}, {"date": "2020-08-24", "close": 207.3, "volume": 467756.0}, {"date": "2020-08-25", "close": 205.7, "volume": 515196.0}, {"date": "2020-08-26", "close": 208.51, "volume": 634646.0}, {"date": "2020-08-27", "close": 207.87, "volume": 396700.0}, {"date": "2020-08-28", "close": 208.14, "volume": 386568.0}, {"date": "2020-08-31", "close": 214.8, "volume": 865707.0}, {"date": "2020-09-01", "close": 215.78, "volume": 647841.0}, {"date": "2020-09-02", "close": 219.7, "volume": 782436.0}, {"date": "2020-09-03", "close": 207.78, "volume": 1200233.0}, {"date": "2020-09-04", "close": 203.54, "volume": 978548.0}, {"date": "2020-09-08", "close": 196.81, "volume": 925296.0}, {"date": "2020-09-09", "close": 200.33, "volume": 624035.0}, {"date": "2020-09-10", "close": 198.0, "volume": 830984.0}, {"date": "2020-09-11", "close": 198.13, "volume": 713859.0}, {"date": "2020-09-14", "close": 202.0, "volume": 686960.0}, {"date": "2020-09-15", "close": 204.33, "volume": 847682.0}, {"date": "2020-09-16", "close": 202.99, "volume": 649419.0}, {"date": "2020-09-17", "close": 203.49, "volume": 892817.0}, {"date": "2020-09-18", "close": 204.68, "volume": 1597297.0}, {"date": "2020-09-21", "close": 202.89, "volume": 1036031.0}, {"date": "2020-09-22", "close": 205.29, "volume": 680529.0}, {"date": "2020-09-23", "close": 200.14, "volume": 754934.0}, {"date": "2020-09-24", "close": 202.01, "volume": 526620.0}, {"date": "2020-09-25", "close": 205.58, "volume": 423111.0}, {"date": "2020-09-28", "close": 204.72, "volume": 601629.0}, {"date": "2020-09-29", "close": 204.91, "volume": 526579.0}, {"date": "2020-09-30", "close": 204.85, "volume": 638539.0}, {"date": "2020-10-01", "close": 207.22, "volume": 425788.0}, {"date": "2020-10-02", "close": 202.16, "volume": 419249.0}, {"date": "2020-10-05", "close": 203.45, "volume": 438252.0}, {"date": "2020-10-06", "close": 202.09, "volume": 587723.0}, {"date": "2020-10-07", "close": 203.82, "volume": 380362.0}, {"date": "2020-10-08", "close": 205.47, "volume": 325591.0}, {"date": "2020-10-09", "close": 209.56, "volume": 396301.0}, {"date": "2020-10-12", "close": 214.15, "volume": 503751.0}, {"date": "2020-10-13", "close": 216.0, "volume": 512087.0}, {"date": "2020-10-14", "close": 212.14, "volume": 464686.0}, {"date": "2020-10-15", "close": 208.6, "volume": 436516.0}, {"date": "2020-10-16", "close": 207.34, "volume": 351463.0}, {"date": "2020-10-19", "close": 203.17, "volume": 395398.0}, {"date": "2020-10-20", "close": 203.96, "volume": 387065.0}, {"date": "2020-10-21", "close": 205.56, "volume": 512552.0}, {"date": "2020-10-22", "close": 207.86, "volume": 650537.0}, {"date": "2020-10-23", "close": 200.8, "volume": 1533591.0}, {"date": "2020-10-26", "close": 198.58, "volume": 1000992.0}, {"date": "2020-10-27", "close": 199.06, "volume": 723174.0}, {"date": "2020-10-28", "close": 189.83, "volume": 892875.0}, {"date": "2020-10-29", "close": 191.59, "volume": 624949.0}, {"date": "2020-10-30", "close": 190.7, "volume": 565020.0}, {"date": "2020-11-02", "close": 189.2, "volume": 567732.0}, {"date": "2020-11-03", "close": 191.51, "volume": 599497.0}, {"date": "2020-11-04", "close": 203.39, "volume": 740998.0}, {"date": "2020-11-05", "close": 208.32, "volume": 684400.0}, {"date": "2020-11-06", "close": 206.67, "volume": 505224.0}, {"date": "2020-11-09", "close": 203.46, "volume": 728593.0}, {"date": "2020-11-10", "close": 199.98, "volume": 861292.0}, {"date": "2020-11-11", "close": 201.9, "volume": 583649.0}, {"date": "2020-11-12", "close": 198.97, "volume": 417131.0}, {"date": "2020-11-13", "close": 198.51, "volume": 419392.0}, {"date": "2020-11-16", "close": 194.88, "volume": 593481.0}, {"date": "2020-11-17", "close": 194.51, "volume": 381960.0}, {"date": "2020-11-18", "close": 194.26, "volume": 583236.0}, {"date": "2020-11-19", "close": 197.44, "volume": 532733.0}, {"date": "2020-11-20", "close": 196.44, "volume": 573186.0}, {"date": "2020-11-23", "close": 196.57, "volume": 965844.0}, {"date": "2020-11-24", "close": 197.46, "volume": 655187.0}, {"date": "2020-11-25", "close": 198.72, "volume": 741222.0}, {"date": "2020-11-27", "close": 200.52, "volume": 661430.0}, {"date": "2020-11-30", "close": 200.72, "volume": 1024491.0}, {"date": "2020-12-01", "close": 200.75, "volume": 464573.0}, {"date": "2020-12-02", "close": 200.24, "volume": 535481.0}, {"date": "2020-12-03", "close": 200.81, "volume": 1022694.0}, {"date": "2020-12-04", "close": 203.99, "volume": 554695.0}, {"date": "2020-12-07", "close": 205.26, "volume": 961157.0}, {"date": "2020-12-08", "close": 206.92, "volume": 751063.0}, {"date": "2020-12-09", "close": 204.41, "volume": 653345.0}, {"date": "2020-12-10", "close": 207.75, "volume": 460525.0}, {"date": "2020-12-11", "close": 209.99, "volume": 610516.0}, {"date": "2020-12-14", "close": 212.11, "volume": 724394.0}, {"date": "2020-12-15", "close": 213.51, "volume": 462533.0}, {"date": "2020-12-16", "close": 215.48, "volume": 516074.0}, {"date": "2020-12-17", "close": 217.93, "volume": 607923.0}, {"date": "2020-12-18", "close": 217.82, "volume": 1595986.0}, {"date": "2020-12-21", "close": 214.89, "volume": 522358.0}, {"date": "2020-12-22", "close": 216.34, "volume": 433979.0}, {"date": "2020-12-23", "close": 214.01, "volume": 288325.0}, {"date": "2020-12-24", "close": 214.59, "volume": 139897.0}, {"date": "2020-12-28", "close": 216.8, "volume": 296622.0}, {"date": "2020-12-29", "close": 215.63, "volume": 287091.0}, {"date": "2020-12-30", "close": 214.5, "volume": 248502.0}, {"date": "2020-12-31", "close": 216.4, "volume": 311142.0}, {"date": "2021-01-04", "close": 213.58, "volume": 702292.0}, {"date": "2021-01-05", "close": 206.5, "volume": 755127.0}, {"date": "2021-01-06", "close": 199.51, "volume": 945198.0}, {"date": "2021-01-07", "close": 200.0, "volume": 960113.0}, {"date": "2021-01-08", "close": 202.44, "volume": 834633.0}, {"date": "2021-01-11", "close": 199.15, "volume": 424224.0}, {"date": "2021-01-12", "close": 198.58, "volume": 530181.0}, {"date": "2021-01-13", "close": 199.4, "volume": 564841.0}, {"date": "2021-01-14", "close": 195.7, "volume": 493874.0}, {"date": "2021-01-15", "close": 195.27, "volume": 536730.0}, {"date": "2021-01-19", "close": 197.08, "volume": 670160.0}, {"date": "2021-01-20", "close": 199.94, "volume": 547948.0}, {"date": "2021-01-21", "close": 197.14, "volume": 433601.0}, {"date": "2021-01-22", "close": 194.75, "volume": 448267.0}, {"date": "2021-01-25", "close": 192.0, "volume": 552159.0}, {"date": "2021-01-26", "close": 196.05, "volume": 766927.0}, {"date": "2021-01-27", "close": 194.58, "volume": 748720.0}, {"date": "2021-01-28", "close": 196.81, "volume": 715719.0}, {"date": "2021-01-29", "close": 194.07, "volume": 769086.0}, {"date": "2021-02-01", "close": 198.71, "volume": 559455.0}, {"date": "2021-02-02", "close": 202.46, "volume": 538426.0}, {"date": "2021-02-03", "close": 199.15, "volume": 386545.0}, {"date": "2021-02-04", "close": 199.31, "volume": 610762.0}, {"date": "2021-02-05", "close": 199.52, "volume": 519362.0}, {"date": "2021-02-08", "close": 200.52, "volume": 387595.0}, {"date": "2021-02-09", "close": 200.29, "volume": 385990.0}, {"date": "2021-02-10", "close": 203.15, "volume": 582128.0}, {"date": "2021-02-11", "close": 204.55, "volume": 676418.0}, {"date": "2021-02-12", "close": 202.39, "volume": 1370290.0}, {"date": "2021-02-16", "close": 198.15, "volume": 948682.0}, {"date": "2021-02-17", "close": 199.11, "volume": 674661.0}, {"date": "2021-02-18", "close": 201.09, "volume": 539998.0}, {"date": "2021-02-19", "close": 197.95, "volume": 643066.0}, {"date": "2021-02-22", "close": 193.23, "volume": 626594.0}, {"date": "2021-02-23", "close": 192.06, "volume": 788520.0}, {"date": "2021-02-24", "close": 195.51, "volume": 556156.0}, {"date": "2021-02-25", "close": 190.36, "volume": 687084.0}, {"date": "2021-02-26", "close": 194.03, "volume": 911598.0}, {"date": "2021-03-01", "close": 195.8, "volume": 577132.0}, {"date": "2021-03-02", "close": 193.99, "volume": 584078.0}, {"date": "2021-03-03", "close": 190.48, "volume": 595010.0}, {"date": "2021-03-04", "close": 190.3, "volume": 764032.0}, {"date": "2021-03-05", "close": 193.77, "volume": 678602.0}, {"date": "2021-03-08", "close": 188.85, "volume": 582245.0}, {"date": "2021-03-09", "close": 191.99, "volume": 670414.0}, {"date": "2021-03-10", "close": 190.1, "volume": 778290.0}, {"date": "2021-03-11", "close": 192.02, "volume": 913867.0}, {"date": "2021-03-12", "close": 188.1, "volume": 885924.0}, {"date": "2021-03-15", "close": 190.37, "volume": 456617.0}, {"date": "2021-03-16", "close": 191.13, "volume": 609721.0}, {"date": "2021-03-17", "close": 190.74, "volume": 1227884.0}, {"date": "2021-03-18", "close": 188.52, "volume": 678405.0}, {"date": "2021-03-19", "close": 192.05, "volume": 1303586.0}, {"date": "2021-03-22", "close": 194.45, "volume": 577945.0}, {"date": "2021-03-23", "close": 196.26, "volume": 488051.0}, {"date": "2021-03-24", "close": 195.03, "volume": 473058.0}, {"date": "2021-03-25", "close": 193.38, "volume": 512822.0}, {"date": "2021-03-26", "close": 199.68, "volume": 632780.0}, {"date": "2021-03-29", "close": 201.18, "volume": 904478.0}, {"date": "2021-03-30", "close": 194.87, "volume": 750156.0}, {"date": "2021-03-31", "close": 198.76, "volume": 697610.0}, {"date": "2021-04-01", "close": 201.9, "volume": 640438.0}, {"date": "2021-04-05", "close": 206.18, "volume": 562592.0}, {"date": "2021-04-06", "close": 205.58, "volume": 583879.0}, {"date": "2021-04-07", "close": 204.37, "volume": 411318.0}, {"date": "2021-04-08", "close": 204.74, "volume": 662131.0}, {"date": "2021-04-09", "close": 205.3, "volume": 760420.0}, {"date": "2021-04-12", "close": 203.72, "volume": 789631.0}, {"date": "2021-04-13", "close": 205.19, "volume": 516742.0}, {"date": "2021-04-14", "close": 203.88, "volume": 407590.0}, {"date": "2021-04-15", "close": 208.32, "volume": 409880.0}, {"date": "2021-04-16", "close": 208.16, "volume": 365067.0}, {"date": "2021-04-19", "close": 207.26, "volume": 399370.0}, {"date": "2021-04-20", "close": 209.5, "volume": 382171.0}, {"date": "2021-04-21", "close": 211.11, "volume": 527234.0}, {"date": "2021-04-22", "close": 212.37, "volume": 654903.0}, {"date": "2021-04-23", "close": 211.47, "volume": 766806.0}, {"date": "2021-04-26", "close": 216.66, "volume": 832986.0}, {"date": "2021-04-27", "close": 220.05, "volume": 731849.0}, {"date": "2021-04-28", "close": 218.15, "volume": 470664.0}, {"date": "2021-04-29", "close": 219.62, "volume": 480562.0}, {"date": "2021-04-30", "close": 218.77, "volume": 614271.0}, {"date": "2021-05-03", "close": 221.25, "volume": 616935.0}, {"date": "2021-05-04", "close": 219.22, "volume": 573210.0}, {"date": "2021-05-05", "close": 218.4, "volume": 429112.0}, {"date": "2021-05-06", "close": 223.24, "volume": 608649.0}, {"date": "2021-05-07", "close": 222.89, "volume": 477465.0}, {"date": "2021-05-10", "close": 221.89, "volume": 468737.0}, {"date": "2021-05-11", "close": 221.46, "volume": 534988.0}, {"date": "2021-05-12", "close": 218.55, "volume": 541672.0}, {"date": "2021-05-13", "close": 219.25, "volume": 556382.0}, {"date": "2021-05-14", "close": 220.92, "volume": 406268.0}, {"date": "2021-05-17", "close": 219.66, "volume": 318134.0}, {"date": "2021-05-18", "close": 217.92, "volume": 355280.0}, {"date": "2021-05-19", "close": 218.02, "volume": 468440.0}, {"date": "2021-05-20", "close": 222.95, "volume": 559694.0}, {"date": "2021-05-21", "close": 221.39, "volume": 524562.0}, {"date": "2021-05-24", "close": 224.5, "volume": 558625.0}, {"date": "2021-05-25", "close": 224.5, "volume": 476311.0}, {"date": "2021-05-26", "close": 223.61, "volume": 420843.0}, {"date": "2021-05-27", "close": 220.4, "volume": 654445.0}, {"date": "2021-05-28", "close": 219.92, "volume": 561879.0}, {"date": "2021-06-01", "close": 217.08, "volume": 422623.0}, {"date": "2021-06-02", "close": 216.95, "volume": 401414.0}, {"date": "2021-06-03", "close": 216.0, "volume": 438203.0}, {"date": "2021-06-04", "close": 219.26, "volume": 365485.0}, {"date": "2021-06-07", "close": 218.93, "volume": 476314.0}, {"date": "2021-06-08", "close": 218.79, "volume": 422283.0}, {"date": "2021-06-09", "close": 217.81, "volume": 388172.0}, {"date": "2021-06-10", "close": 220.97, "volume": 550174.0}, {"date": "2021-06-11", "close": 221.0, "volume": 480035.0}, {"date": "2021-06-14", "close": 220.17, "volume": 607176.0}, {"date": "2021-06-15", "close": 220.78, "volume": 547741.0}, {"date": "2021-06-16", "close": 218.8, "volume": 512487.0}, {"date": "2021-06-17", "close": 223.26, "volume": 552882.0}, {"date": "2021-06-18", "close": 223.17, "volume": 1141287.0}, {"date": "2021-06-21", "close": 224.74, "volume": 511261.0}, {"date": "2021-06-22", "close": 226.85, "volume": 427035.0}, {"date": "2021-06-23", "close": 226.31, "volume": 427082.0}, {"date": "2021-06-24", "close": 229.43, "volume": 549398.0}, {"date": "2021-06-25", "close": 227.73, "volume": 2239293.0}, {"date": "2021-06-28", "close": 228.69, "volume": 542017.0}, {"date": "2021-06-29", "close": 229.78, "volume": 565562.0}, {"date": "2021-06-30", "close": 227.69, "volume": 449498.0}, {"date": "2021-07-01", "close": 229.19, "volume": 348196.0}, {"date": "2021-07-02", "close": 231.33, "volume": 515316.0}, {"date": "2021-07-06", "close": 231.47, "volume": 450184.0}, {"date": "2021-07-07", "close": 232.83, "volume": 338090.0}, {"date": "2021-07-08", "close": 231.81, "volume": 428244.0}, {"date": "2021-07-09", "close": 233.03, "volume": 368144.0}, {"date": "2021-07-12", "close": 229.16, "volume": 349201.0}, {"date": "2021-07-13", "close": 228.49, "volume": 434859.0}, {"date": "2021-07-14", "close": 230.64, "volume": 528009.0}, {"date": "2021-07-15", "close": 229.21, "volume": 315051.0}, {"date": "2021-07-16", "close": 229.74, "volume": 354470.0}, {"date": "2021-07-19", "close": 228.55, "volume": 425409.0}, {"date": "2021-07-20", "close": 229.43, "volume": 360302.0}, {"date": "2021-07-21", "close": 230.13, "volume": 357167.0}, {"date": "2021-07-22", "close": 233.53, "volume": 550242.0}, {"date": "2021-07-23", "close": 222.54, "volume": 1355714.0}, {"date": "2021-07-26", "close": 222.96, "volume": 538362.0}, {"date": "2021-07-27", "close": 219.17, "volume": 552005.0}, {"date": "2021-07-28", "close": 216.24, "volume": 539526.0}, {"date": "2021-07-29", "close": 216.04, "volume": 373124.0}, {"date": "2021-07-30", "close": 216.37, "volume": 342090.0}, {"date": "2021-08-02", "close": 216.44, "volume": 311879.0}, {"date": "2021-08-03", "close": 215.77, "volume": 272511.0}, {"date": "2021-08-04", "close": 213.88, "volume": 305359.0}, {"date": "2021-08-05", "close": 214.87, "volume": 468152.0}, {"date": "2021-08-06", "close": 213.91, "volume": 460588.0}, {"date": "2021-08-09", "close": 214.39, "volume": 331318.0}, {"date": "2021-08-10", "close": 211.96, "volume": 290519.0}, {"date": "2021-08-11", "close": 211.74, "volume": 259753.0}, {"date": "2021-08-12", "close": 210.3, "volume": 288547.0}, {"date": "2021-08-13", "close": 209.44, "volume": 583879.0}, {"date": "2021-08-16", "close": 210.6, "volume": 491199.0}, {"date": "2021-08-17", "close": 211.55, "volume": 344074.0}, {"date": "2021-08-18", "close": 208.71, "volume": 519594.0}, {"date": "2021-08-19", "close": 211.84, "volume": 520504.0}, {"date": "2021-08-20", "close": 213.04, "volume": 528450.0}, {"date": "2021-08-23", "close": 214.69, "volume": 438439.0}, {"date": "2021-08-24", "close": 213.36, "volume": 318351.0}, {"date": "2021-08-25", "close": 211.96, "volume": 351270.0}, {"date": "2021-08-26", "close": 212.73, "volume": 360677.0}, {"date": "2021-08-27", "close": 214.66, "volume": 342647.0}, {"date": "2021-08-30", "close": 216.15, "volume": 287197.0}, {"date": "2021-08-31", "close": 216.26, "volume": 524316.0}, {"date": "2021-09-01", "close": 218.51, "volume": 467352.0}, {"date": "2021-09-02", "close": 220.5, "volume": 395947.0}, {"date": "2021-09-03", "close": 220.23, "volume": 346988.0}, {"date": "2021-09-07", "close": 220.25, "volume": 280329.0}, {"date": "2021-09-08", "close": 222.72, "volume": 384858.0}, {"date": "2021-09-09", "close": 221.9, "volume": 390909.0}, {"date": "2021-09-10", "close": 221.17, "volume": 424930.0}, {"date": "2021-09-13", "close": 221.08, "volume": 413735.0}, {"date": "2021-09-14", "close": 221.95, "volume": 462867.0}, {"date": "2021-09-15", "close": 224.27, "volume": 395966.0}, {"date": "2021-09-16", "close": 224.73, "volume": 376469.0}, {"date": "2021-09-17", "close": 218.77, "volume": 1188346.0}, {"date": "2021-09-20", "close": 214.08, "volume": 530389.0}, {"date": "2021-09-21", "close": 213.72, "volume": 404493.0}, {"date": "2021-09-22", "close": 214.87, "volume": 357009.0}, {"date": "2021-09-23", "close": 216.48, "volume": 341032.0}, {"date": "2021-09-24", "close": 217.77, "volume": 363109.0}, {"date": "2021-09-27", "close": 213.9, "volume": 440147.0}, {"date": "2021-09-28", "close": 205.66, "volume": 582003.0}, {"date": "2021-09-29", "close": 205.73, "volume": 345753.0}, {"date": "2021-09-30", "close": 205.01, "volume": 435724.0}, {"date": "2021-10-01", "close": 206.68, "volume": 344684.0}, {"date": "2021-10-04", "close": 205.35, "volume": 632127.0}, {"date": "2021-10-05", "close": 206.63, "volume": 328450.0}, {"date": "2021-10-06", "close": 208.19, "volume": 600349.0}, {"date": "2021-10-07", "close": 209.63, "volume": 374908.0}, {"date": "2021-10-08", "close": 205.94, "volume": 389160.0}, {"date": "2021-10-11", "close": 204.83, "volume": 378643.0}, {"date": "2021-10-12", "close": 204.67, "volume": 373351.0}, {"date": "2021-10-13", "close": 209.97, "volume": 403000.0}, {"date": "2021-10-14", "close": 213.23, "volume": 367557.0}, {"date": "2021-10-15", "close": 214.47, "volume": 340429.0}, {"date": "2021-10-18", "close": 214.41, "volume": 367898.0}, {"date": "2021-10-19", "close": 215.59, "volume": 328117.0}, {"date": "2021-10-20", "close": 214.24, "volume": 472717.0}, {"date": "2021-10-21", "close": 216.08, "volume": 414015.0}, {"date": "2021-10-22", "close": 218.75, "volume": 343272.0}, {"date": "2021-10-25", "close": 219.52, "volume": 457201.0}, {"date": "2021-10-26", "close": 215.71, "volume": 537273.0}, {"date": "2021-10-27", "close": 211.83, "volume": 477545.0}, {"date": "2021-10-28", "close": 210.71, "volume": 738908.0}, {"date": "2021-10-29", "close": 222.67, "volume": 866486.0}, {"date": "2021-11-01", "close": 223.07, "volume": 519865.0}, {"date": "2021-11-02", "close": 225.71, "volume": 467029.0}, {"date": "2021-11-03", "close": 226.09, "volume": 527361.0}, {"date": "2021-11-04", "close": 230.53, "volume": 467454.0}, {"date": "2021-11-05", "close": 232.66, "volume": 560322.0}, {"date": "2021-11-08", "close": 232.72, "volume": 524167.0}, {"date": "2021-11-09", "close": 233.58, "volume": 633442.0}, {"date": "2021-11-10", "close": 231.69, "volume": 487542.0}, {"date": "2021-11-11", "close": 233.14, "volume": 378809.0}, {"date": "2021-11-12", "close": 236.05, "volume": 428335.0}, {"date": "2021-11-15", "close": 239.21, "volume": 459620.0}, {"date": "2021-11-16", "close": 239.69, "volume": 560415.0}, {"date": "2021-11-17", "close": 239.5, "volume": 510771.0}, {"date": "2021-11-18", "close": 241.02, "volume": 617038.0}, {"date": "2021-11-19", "close": 245.7, "volume": 684716.0}, {"date": "2021-11-22", "close": 241.5, "volume": 903825.0}, {"date": "2021-11-23", "close": 241.9, "volume": 725770.0}, {"date": "2021-11-24", "close": 245.39, "volume": 511317.0}, {"date": "2021-11-26", "close": 241.02, "volume": 509746.0}, {"date": "2021-11-29", "close": 244.46, "volume": 612277.0}, {"date": "2021-11-30", "close": 239.91, "volume": 2866813.0}, {"date": "2021-12-01", "close": 238.15, "volume": 750649.0}, {"date": "2021-12-02", "close": 240.73, "volume": 828711.0}, {"date": "2021-12-03", "close": 238.61, "volume": 797266.0}, {"date": "2021-12-06", "close": 240.04, "volume": 926663.0}, {"date": "2021-12-07", "close": 244.28, "volume": 675904.0}, {"date": "2021-12-08", "close": 242.93, "volume": 599174.0}, {"date": "2021-12-09", "close": 240.56, "volume": 412744.0}, {"date": "2021-12-10", "close": 244.7, "volume": 516296.0}, {"date": "2021-12-13", "close": 242.92, "volume": 941237.0}, {"date": "2021-12-14", "close": 238.07, "volume": 745705.0}, {"date": "2021-12-15", "close": 241.72, "volume": 554522.0}, {"date": "2021-12-16", "close": 239.92, "volume": 797300.0}, {"date": "2021-12-17", "close": 242.11, "volume": 2326648.0}, {"date": "2021-12-20", "close": 241.2, "volume": 740591.0}, {"date": "2021-12-21", "close": 244.3, "volume": 560513.0}, {"date": "2021-12-22", "close": 246.73, "volume": 448361.0}, {"date": "2021-12-23", "close": 249.64, "volume": 320517.0}, {"date": "2021-12-27", "close": 252.0, "volume": 291458.0}, {"date": "2021-12-28", "close": 252.41, "volume": 372444.0}, {"date": "2021-12-29", "close": 255.93, "volume": 325907.0}, {"date": "2021-12-30", "close": 254.31, "volume": 223478.0}, {"date": "2021-12-31", "close": 253.82, "volume": 345506.0}, {"date": "2022-01-03", "close": 252.11, "volume": 332681.0}, {"date": "2022-01-04", "close": 250.43, "volume": 546480.0}, {"date": "2022-01-05", "close": 243.51, "volume": 497979.0}, {"date": "2022-01-06", "close": 241.82, "volume": 658725.0}, {"date": "2022-01-07", "close": 237.71, "volume": 478423.0}, {"date": "2022-01-10", "close": 236.6, "volume": 430392.0}, {"date": "2022-01-11", "close": 236.24, "volume": 527612.0}, {"date": "2022-01-12", "close": 238.25, "volume": 749894.0}, {"date": "2022-01-13", "close": 229.86, "volume": 518988.0}, {"date": "2022-01-14", "close": 226.48, "volume": 892072.0}, {"date": "2022-01-18", "close": 220.1, "volume": 826303.0}, {"date": "2022-01-19", "close": 217.24, "volume": 549757.0}, {"date": "2022-01-20", "close": 216.53, "volume": 738553.0}, {"date": "2022-01-21", "close": 217.14, "volume": 710997.0}, {"date": "2022-01-24", "close": 220.1, "volume": 777832.0}, {"date": "2022-01-25", "close": 212.75, "volume": 828891.0}, {"date": "2022-01-26", "close": 208.43, "volume": 703251.0}, {"date": "2022-01-27", "close": 207.44, "volume": 511699.0}, {"date": "2022-01-28", "close": 211.59, "volume": 616697.0}, {"date": "2022-01-31", "close": 217.18, "volume": 717914.0}, {"date": "2022-02-01", "close": 216.85, "volume": 585775.0}, {"date": "2022-02-02", "close": 223.48, "volume": 783770.0}, {"date": "2022-02-03", "close": 218.55, "volume": 730703.0}, {"date": "2022-02-04", "close": 218.43, "volume": 574659.0}, {"date": "2022-02-07", "close": 214.4, "volume": 575943.0}, {"date": "2022-02-08", "close": 216.82, "volume": 420331.0}, {"date": "2022-02-09", "close": 219.53, "volume": 519162.0}, {"date": "2022-02-10", "close": 212.72, "volume": 725654.0}, {"date": "2022-02-11", "close": 214.23, "volume": 986603.0}, {"date": "2022-02-14", "close": 213.56, "volume": 640475.0}, {"date": "2022-02-15", "close": 216.3, "volume": 634151.0}, {"date": "2022-02-16", "close": 212.25, "volume": 497065.0}, {"date": "2022-02-17", "close": 208.37, "volume": 552214.0}, {"date": "2022-02-18", "close": 208.22, "volume": 475774.0}, {"date": "2022-02-22", "close": 206.67, "volume": 646965.0}, {"date": "2022-02-23", "close": 202.94, "volume": 545487.0}, {"date": "2022-02-24", "close": 209.82, "volume": 691856.0}, {"date": "2022-02-25", "close": 214.19, "volume": 583049.0}, {"date": "2022-02-28", "close": 213.72, "volume": 495102.0}, {"date": "2022-03-01", "close": 216.04, "volume": 655359.0}, {"date": "2022-03-02", "close": 217.85, "volume": 549927.0}, {"date": "2022-03-03", "close": 218.73, "volume": 435330.0}, {"date": "2022-03-04", "close": 217.87, "volume": 461717.0}, {"date": "2022-03-07", "close": 214.85, "volume": 573324.0}, {"date": "2022-03-08", "close": 206.83, "volume": 582849.0}, {"date": "2022-03-09", "close": 209.59, "volume": 813669.0}, {"date": "2022-03-10", "close": 208.28, "volume": 785306.0}, {"date": "2022-03-11", "close": 204.16, "volume": 438066.0}, {"date": "2022-03-14", "close": 199.43, "volume": 615411.0}, {"date": "2022-03-15", "close": 204.39, "volume": 820866.0}, {"date": "2022-03-16", "close": 206.35, "volume": 735845.0}, {"date": "2022-03-17", "close": 212.66, "volume": 809218.0}, {"date": "2022-03-18", "close": 220.75, "volume": 2182102.0}, {"date": "2022-03-21", "close": 214.92, "volume": 747413.0}, {"date": "2022-03-22", "close": 218.08, "volume": 456980.0}, {"date": "2022-03-23", "close": 211.83, "volume": 524565.0}, {"date": "2022-03-24", "close": 215.11, "volume": 569586.0}, {"date": "2022-03-25", "close": 215.75, "volume": 445930.0}, {"date": "2022-03-28", "close": 219.74, "volume": 319851.0}, {"date": "2022-03-29", "close": 221.3, "volume": 611090.0}, {"date": "2022-03-30", "close": 222.12, "volume": 399098.0}, {"date": "2022-03-31", "close": 222.46, "volume": 641975.0}, {"date": "2022-04-01", "close": 225.27, "volume": 595773.0}, {"date": "2022-04-04", "close": 226.55, "volume": 465786.0}, {"date": "2022-04-05", "close": 223.4, "volume": 516663.0}, {"date": "2022-04-06", "close": 220.0, "volume": 628699.0}, {"date": "2022-04-07", "close": 220.7, "volume": 433459.0}, {"date": "2022-04-08", "close": 218.78, "volume": 454317.0}, {"date": "2022-04-11", "close": 213.85, "volume": 469487.0}, {"date": "2022-04-12", "close": 213.34, "volume": 377491.0}, {"date": "2022-04-13", "close": 215.33, "volume": 362866.0}, {"date": "2022-04-14", "close": 215.4, "volume": 590095.0}, {"date": "2022-04-18", "close": 213.32, "volume": 414614.0}, {"date": "2022-04-19", "close": 218.28, "volume": 356891.0}, {"date": "2022-04-20", "close": 219.43, "volume": 428915.0}, {"date": "2022-04-21", "close": 212.55, "volume": 519236.0}, {"date": "2022-04-22", "close": 205.85, "volume": 592836.0}, {"date": "2022-04-25", "close": 211.17, "volume": 655860.0}, {"date": "2022-04-26", "close": 205.58, "volume": 801178.0}, {"date": "2022-04-27", "close": 203.61, "volume": 515722.0}, {"date": "2022-04-28", "close": 208.42, "volume": 1088672.0}, {"date": "2022-04-29", "close": 178.69, "volume": 2316266.0}, {"date": "2022-05-02", "close": 175.0, "volume": 1697611.0}, {"date": "2022-05-03", "close": 183.14, "volume": 1544996.0}, {"date": "2022-05-04", "close": 186.48, "volume": 987610.0}, {"date": "2022-05-05", "close": 175.75, "volume": 1114845.0}, {"date": "2022-05-06", "close": 172.05, "volume": 939816.0}, {"date": "2022-05-09", "close": 164.86, "volume": 1194244.0}, {"date": "2022-05-10", "close": 167.69, "volume": 1259566.0}, {"date": "2022-05-11", "close": 166.94, "volume": 977200.0}, {"date": "2022-05-12", "close": 164.41, "volume": 1140421.0}, {"date": "2022-05-13", "close": 165.11, "volume": 1675381.0}, {"date": "2022-05-16", "close": 164.55, "volume": 974762.0}, {"date": "2022-05-17", "close": 168.52, "volume": 914074.0}, {"date": "2022-05-18", "close": 162.52, "volume": 911988.0}, {"date": "2022-05-19", "close": 163.45, "volume": 842454.0}, {"date": "2022-05-20", "close": 165.56, "volume": 1649044.0}, {"date": "2022-05-23", "close": 166.71, "volume": 610226.0}, {"date": "2022-05-24", "close": 166.62, "volume": 573378.0}, {"date": "2022-05-25", "close": 170.98, "volume": 697480.0}, {"date": "2022-05-26", "close": 172.71, "volume": 451087.0}, {"date": "2022-05-27", "close": 176.32, "volume": 510250.0}, {"date": "2022-05-31", "close": 174.55, "volume": 1079990.0}, {"date": "2022-06-01", "close": 174.37, "volume": 815097.0}, {"date": "2022-06-02", "close": 180.33, "volume": 795061.0}, {"date": "2022-06-03", "close": 177.7, "volume": 612405.0}, {"date": "2022-06-06", "close": 177.76, "volume": 541410.0}, {"date": "2022-06-07", "close": 179.08, "volume": 512360.0}, {"date": "2022-06-08", "close": 177.21, "volume": 385509.0}, {"date": "2022-06-09", "close": 173.61, "volume": 571765.0}, {"date": "2022-06-10", "close": 169.1, "volume": 504068.0}, {"date": "2022-06-13", "close": 162.67, "volume": 668592.0}, {"date": "2022-06-14", "close": 161.18, "volume": 519116.0}, {"date": "2022-06-15", "close": 163.88, "volume": 647486.0}, {"date": "2022-06-16", "close": 156.51, "volume": 1155496.0}, {"date": "2022-06-17", "close": 157.54, "volume": 1554010.0}, {"date": "2022-06-21", "close": 160.68, "volume": 807190.0}, {"date": "2022-06-22", "close": 157.77, "volume": 1244060.0}, {"date": "2022-06-23", "close": 163.89, "volume": 653624.0}, {"date": "2022-06-24", "close": 169.27, "volume": 1048424.0}, {"date": "2022-06-27", "close": 168.85, "volume": 477469.0}, {"date": "2022-06-28", "close": 164.26, "volume": 529811.0}, {"date": "2022-06-29", "close": 166.26, "volume": 563967.0}, {"date": "2022-06-30", "close": 167.33, "volume": 841203.0}, {"date": "2022-07-01", "close": 170.81, "volume": 535355.0}, {"date": "2022-07-05", "close": 172.3, "volume": 625911.0}, {"date": "2022-07-06", "close": 176.06, "volume": 611059.0}, {"date": "2022-07-07", "close": 178.62, "volume": 507994.0}, {"date": "2022-07-08", "close": 178.63, "volume": 516565.0}, {"date": "2022-07-11", "close": 175.84, "volume": 414683.0}, {"date": "2022-07-12", "close": 174.43, "volume": 574158.0}, {"date": "2022-07-13", "close": 175.27, "volume": 448432.0}, {"date": "2022-07-14", "close": 173.99, "volume": 494138.0}, {"date": "2022-07-15", "close": 177.48, "volume": 463381.0}, {"date": "2022-07-18", "close": 175.63, "volume": 582303.0}, {"date": "2022-07-19", "close": 181.82, "volume": 538887.0}, {"date": "2022-07-20", "close": 183.58, "volume": 651594.0}, {"date": "2022-07-21", "close": 186.76, "volume": 487008.0}, {"date": "2022-07-22", "close": 185.3, "volume": 611707.0}, {"date": "2022-07-25", "close": 181.44, "volume": 550383.0}, {"date": "2022-07-26", "close": 177.28, "volume": 717206.0}, {"date": "2022-07-27", "close": 181.39, "volume": 581430.0}, {"date": "2022-07-28", "close": 182.54, "volume": 731125.0}, {"date": "2022-07-29", "close": 189.16, "volume": 1397941.0}, {"date": "2022-08-01", "close": 193.12, "volume": 868614.0}, {"date": "2022-08-02", "close": 193.11, "volume": 715205.0}, {"date": "2022-08-03", "close": 195.54, "volume": 442478.0}, {"date": "2022-08-04", "close": 197.2, "volume": 489236.0}, {"date": "2022-08-05", "close": 198.7, "volume": 527874.0}, {"date": "2022-08-08", "close": 197.65, "volume": 470378.0}, {"date": "2022-08-09", "close": 196.24, "volume": 481938.0}, {"date": "2022-08-10", "close": 199.85, "volume": 442128.0}, {"date": "2022-08-11", "close": 197.28, "volume": 433902.0}, {"date": "2022-08-12", "close": 202.09, "volume": 389008.0}, {"date": "2022-08-15", "close": 204.33, "volume": 448829.0}, {"date": "2022-08-16", "close": 204.0, "volume": 372945.0}, {"date": "2022-08-17", "close": 204.78, "volume": 531339.0}, {"date": "2022-08-18", "close": 206.47, "volume": 616580.0}, {"date": "2022-08-19", "close": 201.47, "volume": 606726.0}, {"date": "2022-08-22", "close": 196.01, "volume": 542915.0}, {"date": "2022-08-23", "close": 194.18, "volume": 338278.0}, {"date": "2022-08-24", "close": 193.38, "volume": 307746.0}, {"date": "2022-08-25", "close": 194.61, "volume": 355273.0}, {"date": "2022-08-26", "close": 187.51, "volume": 408780.0}, {"date": "2022-08-29", "close": 184.08, "volume": 445377.0}, {"date": "2022-08-30", "close": 181.75, "volume": 439745.0}, {"date": "2022-08-31", "close": 182.22, "volume": 966215.0}, {"date": "2022-09-01", "close": 182.43, "volume": 489446.0}, {"date": "2022-09-02", "close": 181.45, "volume": 467693.0}, {"date": "2022-09-06", "close": 182.29, "volume": 441917.0}, {"date": "2022-09-07", "close": 186.53, "volume": 689084.0}, {"date": "2022-09-08", "close": 187.33, "volume": 453884.0}, {"date": "2022-09-09", "close": 190.56, "volume": 422954.0}, {"date": "2022-09-12", "close": 189.04, "volume": 738934.0}, {"date": "2022-09-13", "close": 178.75, "volume": 732157.0}, {"date": "2022-09-14", "close": 178.34, "volume": 614050.0}, {"date": "2022-09-15", "close": 174.62, "volume": 838566.0}, {"date": "2022-09-16", "close": 175.03, "volume": 2255271.0}, {"date": "2022-09-19", "close": 176.27, "volume": 854625.0}, {"date": "2022-09-20", "close": 174.73, "volume": 905899.0}, {"date": "2022-09-21", "close": 176.72, "volume": 1059137.0}, {"date": "2022-09-22", "close": 174.64, "volume": 602394.0}, {"date": "2022-09-23", "close": 173.7, "volume": 627848.0}, {"date": "2022-09-26", "close": 173.38, "volume": 803607.0}, {"date": "2022-09-27", "close": 172.53, "volume": 550244.0}, {"date": "2022-09-28", "close": 177.29, "volume": 659851.0}, {"date": "2022-09-29", "close": 176.17, "volume": 769907.0}, {"date": "2022-09-30", "close": 173.7, "volume": 762181.0}, {"date": "2022-10-03", "close": 179.3, "volume": 564964.0}, {"date": "2022-10-04", "close": 183.46, "volume": 1061010.0}, {"date": "2022-10-05", "close": 183.87, "volume": 797651.0}, {"date": "2022-10-06", "close": 182.08, "volume": 663013.0}, {"date": "2022-10-07", "close": 177.86, "volume": 731835.0}, {"date": "2022-10-10", "close": 176.99, "volume": 437815.0}, {"date": "2022-10-11", "close": 174.89, "volume": 647286.0}, {"date": "2022-10-12", "close": 175.68, "volume": 522566.0}, {"date": "2022-10-13", "close": 176.85, "volume": 723334.0}, {"date": "2022-10-14", "close": 174.08, "volume": 531892.0}, {"date": "2022-10-17", "close": 179.55, "volume": 419373.0}, {"date": "2022-10-18", "close": 182.89, "volume": 670924.0}, {"date": "2022-10-19", "close": 182.1, "volume": 584012.0}, {"date": "2022-10-20", "close": 178.67, "volume": 696765.0}, {"date": "2022-10-21", "close": 179.15, "volume": 820222.0}, {"date": "2022-10-24", "close": 182.2, "volume": 548644.0}, {"date": "2022-10-25", "close": 187.82, "volume": 531704.0}, {"date": "2022-10-26", "close": 184.99, "volume": 593204.0}, {"date": "2022-10-27", "close": 185.79, "volume": 830528.0}, {"date": "2022-10-28", "close": 203.37, "volume": 1400528.0}, {"date": "2022-10-31", "close": 200.46, "volume": 991864.0}, {"date": "2022-11-01", "close": 196.97, "volume": 587077.0}, {"date": "2022-11-02", "close": 186.61, "volume": 689413.0}, {"date": "2022-11-03", "close": 180.19, "volume": 500903.0}, {"date": "2022-11-04", "close": 176.69, "volume": 858848.0}, {"date": "2022-11-07", "close": 177.88, "volume": 592857.0}, {"date": "2022-11-08", "close": 180.73, "volume": 620109.0}, {"date": "2022-11-09", "close": 178.32, "volume": 603517.0}, {"date": "2022-11-10", "close": 191.12, "volume": 865936.0}, {"date": "2022-11-11", "close": 192.39, "volume": 576003.0}, {"date": "2022-11-14", "close": 190.45, "volume": 541569.0}, {"date": "2022-11-15", "close": 195.53, "volume": 520035.0}, {"date": "2022-11-16", "close": 197.55, "volume": 473947.0}, {"date": "2022-11-17", "close": 195.55, "volume": 537043.0}, {"date": "2022-11-18", "close": 194.25, "volume": 458807.0}, {"date": "2022-11-21", "close": 195.51, "volume": 431066.0}, {"date": "2022-11-22", "close": 197.66, "volume": 453181.0}, {"date": "2022-11-23", "close": 199.31, "volume": 402277.0}, {"date": "2022-11-25", "close": 198.87, "volume": 282043.0}, {"date": "2022-11-28", "close": 197.75, "volume": 488166.0}, {"date": "2022-11-29", "close": 194.96, "volume": 381099.0}, {"date": "2022-11-30", "close": 199.81, "volume": 2729342.0}, {"date": "2022-12-01", "close": 204.57, "volume": 780745.0}, {"date": "2022-12-02", "close": 202.1, "volume": 593595.0}, {"date": "2022-12-05", "close": 197.29, "volume": 688913.0}, {"date": "2022-12-06", "close": 197.45, "volume": 609146.0}, {"date": "2022-12-07", "close": 195.99, "volume": 527399.0}, {"date": "2022-12-08", "close": 197.4, "volume": 642079.0}, {"date": "2022-12-09", "close": 197.67, "volume": 470923.0}, {"date": "2022-12-12", "close": 199.69, "volume": 852278.0}, {"date": "2022-12-13", "close": 202.35, "volume": 745730.0}, {"date": "2022-12-14", "close": 200.86, "volume": 741763.0}, {"date": "2022-12-15", "close": 199.67, "volume": 917559.0}, {"date": "2022-12-16", "close": 200.65, "volume": 6831005.0}, {"date": "2022-12-19", "close": 200.49, "volume": 853296.0}, {"date": "2022-12-20", "close": 202.74, "volume": 791098.0}, {"date": "2022-12-21", "close": 204.81, "volume": 647650.0}, {"date": "2022-12-22", "close": 203.43, "volume": 402782.0}, {"date": "2022-12-23", "close": 203.72, "volume": 360199.0}, {"date": "2022-12-27", "close": 204.07, "volume": 383923.0}, {"date": "2022-12-28", "close": 201.13, "volume": 350275.0}, {"date": "2022-12-29", "close": 205.38, "volume": 267253.0}, {"date": "2022-12-30", "close": 205.44, "volume": 345832.0}, {"date": "2023-01-03", "close": 201.92, "volume": 842002.0}, {"date": "2023-01-04", "close": 205.56, "volume": 771632.0}, {"date": "2023-01-05", "close": 200.04, "volume": 471284.0}, {"date": "2023-01-06", "close": 205.31, "volume": 546014.0}, {"date": "2023-01-09", "close": 208.25, "volume": 792957.0}, {"date": "2023-01-10", "close": 208.0, "volume": 595045.0}, {"date": "2023-01-11", "close": 211.67, "volume": 581015.0}, {"date": "2023-01-12", "close": 212.94, "volume": 367642.0}, {"date": "2023-01-13", "close": 213.91, "volume": 453441.0}, {"date": "2023-01-17", "close": 214.48, "volume": 580599.0}, {"date": "2023-01-18", "close": 212.32, "volume": 575021.0}, {"date": "2023-01-19", "close": 211.64, "volume": 582215.0}, {"date": "2023-01-20", "close": 214.91, "volume": 588157.0}, {"date": "2023-01-23", "close": 215.51, "volume": 748528.0}, {"date": "2023-01-24", "close": 215.51, "volume": 540881.0}, {"date": "2023-01-25", "close": 214.95, "volume": 350714.0}, {"date": "2023-01-26", "close": 217.89, "volume": 351673.0}, {"date": "2023-01-27", "close": 218.52, "volume": 374653.0}, {"date": "2023-01-30", "close": 216.19, "volume": 347096.0}, {"date": "2023-01-31", "close": 218.05, "volume": 408966.0}, {"date": "2023-02-01", "close": 220.73, "volume": 508348.0}, {"date": "2023-02-02", "close": 222.37, "volume": 379293.0}, {"date": "2023-02-03", "close": 217.73, "volume": 497090.0}, {"date": "2023-02-06", "close": 213.73, "volume": 548728.0}, {"date": "2023-02-07", "close": 215.86, "volume": 672472.0}, {"date": "2023-02-08", "close": 212.36, "volume": 482807.0}, {"date": "2023-02-09", "close": 208.09, "volume": 937789.0}, {"date": "2023-02-10", "close": 210.18, "volume": 1374941.0}, {"date": "2023-02-13", "close": 212.87, "volume": 723463.0}, {"date": "2023-02-14", "close": 213.82, "volume": 582848.0}, {"date": "2023-02-15", "close": 213.58, "volume": 624872.0}, {"date": "2023-02-16", "close": 207.42, "volume": 507651.0}, {"date": "2023-02-17", "close": 204.71, "volume": 767095.0}, {"date": "2023-02-21", "close": 203.87, "volume": 668071.0}, {"date": "2023-02-22", "close": 203.02, "volume": 685923.0}, {"date": "2023-02-23", "close": 202.0, "volume": 519450.0}, {"date": "2023-02-24", "close": 198.38, "volume": 640864.0}, {"date": "2023-02-27", "close": 198.28, "volume": 405551.0}, {"date": "2023-02-28", "close": 196.83, "volume": 631109.0}, {"date": "2023-03-01", "close": 196.27, "volume": 514462.0}, {"date": "2023-03-02", "close": 197.0, "volume": 406807.0}, {"date": "2023-03-03", "close": 200.66, "volume": 543929.0}, {"date": "2023-03-06", "close": 199.83, "volume": 379299.0}, {"date": "2023-03-07", "close": 197.95, "volume": 481392.0}, {"date": "2023-03-08", "close": 198.33, "volume": 499973.0}, {"date": "2023-03-09", "close": 196.09, "volume": 348558.0}, {"date": "2023-03-10", "close": 191.2, "volume": 507509.0}, {"date": "2023-03-13", "close": 191.26, "volume": 492551.0}, {"date": "2023-03-14", "close": 192.06, "volume": 564049.0}, {"date": "2023-03-15", "close": 191.9, "volume": 522896.0}, {"date": "2023-03-16", "close": 194.18, "volume": 456859.0}, {"date": "2023-03-17", "close": 193.35, "volume": 936236.0}, {"date": "2023-03-20", "close": 198.18, "volume": 1384241.0}, {"date": "2023-03-21", "close": 200.6, "volume": 913375.0}, {"date": "2023-03-22", "close": 197.16, "volume": 539130.0}, {"date": "2023-03-23", "close": 200.62, "volume": 675834.0}, {"date": "2023-03-24", "close": 201.88, "volume": 528609.0}, {"date": "2023-03-27", "close": 203.93, "volume": 715384.0}, {"date": "2023-03-28", "close": 204.12, "volume": 527442.0}, {"date": "2023-03-29", "close": 205.37, "volume": 444417.0}, {"date": "2023-03-30", "close": 206.1, "volume": 761988.0}, {"date": "2023-03-31", "close": 211.33, "volume": 904176.0}, {"date": "2023-04-03", "close": 213.34, "volume": 533910.0}, {"date": "2023-04-04", "close": 213.85, "volume": 540071.0}, {"date": "2023-04-05", "close": 212.44, "volume": 546273.0}, {"date": "2023-04-06", "close": 213.06, "volume": 256979.0}, {"date": "2023-04-10", "close": 212.58, "volume": 275395.0}, {"date": "2023-04-11", "close": 213.69, "volume": 414198.0}, {"date": "2023-04-12", "close": 212.6, "volume": 320841.0}, {"date": "2023-04-13", "close": 216.87, "volume": 364363.0}, {"date": "2023-04-14", "close": 216.46, "volume": 247971.0}, {"date": "2023-04-17", "close": 217.13, "volume": 306412.0}, {"date": "2023-04-18", "close": 217.97, "volume": 302166.0}, {"date": "2023-04-19", "close": 215.62, "volume": 306835.0}, {"date": "2023-04-20", "close": 215.27, "volume": 337858.0}, {"date": "2023-04-21", "close": 217.56, "volume": 503388.0}, {"date": "2023-04-24", "close": 215.64, "volume": 259365.0}, {"date": "2023-04-25", "close": 212.83, "volume": 309764.0}, {"date": "2023-04-26", "close": 212.2, "volume": 400392.0}, {"date": "2023-04-27", "close": 216.9, "volume": 524634.0}, {"date": "2023-04-28", "close": 221.8, "volume": 749921.0}, {"date": "2023-05-01", "close": 219.4, "volume": 464988.0}, {"date": "2023-05-02", "close": 219.61, "volume": 500932.0}, {"date": "2023-05-03", "close": 222.58, "volume": 748540.0}, {"date": "2023-05-04", "close": 220.77, "volume": 398222.0}, {"date": "2023-05-05", "close": 219.49, "volume": 470798.0}, {"date": "2023-05-08", "close": 219.87, "volume": 390473.0}, {"date": "2023-05-09", "close": 217.97, "volume": 390663.0}, {"date": "2023-05-10", "close": 222.94, "volume": 427769.0}, {"date": "2023-05-11", "close": 220.47, "volume": 335034.0}, {"date": "2023-05-12", "close": 222.73, "volume": 286296.0}, {"date": "2023-05-15", "close": 226.09, "volume": 439537.0}, {"date": "2023-05-16", "close": 224.47, "volume": 291046.0}, {"date": "2023-05-17", "close": 223.96, "volume": 348537.0}, {"date": "2023-05-18", "close": 225.92, "volume": 317954.0}, {"date": "2023-05-19", "close": 227.41, "volume": 492320.0}, {"date": "2023-05-22", "close": 228.54, "volume": 510787.0}, {"date": "2023-05-23", "close": 223.02, "volume": 368559.0}, {"date": "2023-05-24", "close": 222.04, "volume": 320042.0}, {"date": "2023-05-25", "close": 223.85, "volume": 385151.0}, {"date": "2023-05-26", "close": 225.99, "volume": 450381.0}, {"date": "2023-05-30", "close": 224.85, "volume": 456135.0}, {"date": "2023-05-31", "close": 223.32, "volume": 1228263.0}, {"date": "2023-06-01", "close": 223.28, "volume": 466367.0}, {"date": "2023-06-02", "close": 226.97, "volume": 540147.0}, {"date": "2023-06-05", "close": 224.96, "volume": 427097.0}, {"date": "2023-06-06", "close": 224.36, "volume": 376014.0}, {"date": "2023-06-07", "close": 220.83, "volume": 470425.0}, {"date": "2023-06-08", "close": 220.51, "volume": 432336.0}, {"date": "2023-06-09", "close": 220.97, "volume": 379690.0}, {"date": "2023-06-12", "close": 223.91, "volume": 434388.0}, {"date": "2023-06-13", "close": 223.45, "volume": 354715.0}, {"date": "2023-06-14", "close": 220.79, "volume": 527720.0}, {"date": "2023-06-15", "close": 224.71, "volume": 513599.0}, {"date": "2023-06-16", "close": 223.69, "volume": 1051097.0}, {"date": "2023-06-20", "close": 221.69, "volume": 485546.0}, {"date": "2023-06-21", "close": 220.36, "volume": 548249.0}, {"date": "2023-06-22", "close": 220.27, "volume": 384922.0}, {"date": "2023-06-23", "close": 221.33, "volume": 764164.0}, {"date": "2023-06-26", "close": 219.45, "volume": 344839.0}, {"date": "2023-06-27", "close": 221.44, "volume": 444312.0}, {"date": "2023-06-28", "close": 222.81, "volume": 294410.0}, {"date": "2023-06-29", "close": 222.93, "volume": 271657.0}, {"date": "2023-06-30", "close": 225.97, "volume": 374588.0}, {"date": "2023-07-03", "close": 222.91, "volume": 243878.0}, {"date": "2023-07-05", "close": 222.45, "volume": 451545.0}, {"date": "2023-07-06", "close": 223.13, "volume": 404173.0}, {"date": "2023-07-07", "close": 222.45, "volume": 354704.0}, {"date": "2023-07-10", "close": 225.09, "volume": 377556.0}, {"date": "2023-07-11", "close": 213.73, "volume": 1060667.0}, {"date": "2023-07-12", "close": 215.83, "volume": 610425.0}, {"date": "2023-07-13", "close": 216.41, "volume": 422500.0}, {"date": "2023-07-14", "close": 216.63, "volume": 310800.0}, {"date": "2023-07-17", "close": 215.31, "volume": 297241.0}, {"date": "2023-07-18", "close": 215.46, "volume": 398680.0}, {"date": "2023-07-19", "close": 215.01, "volume": 538786.0}, {"date": "2023-07-20", "close": 213.6, "volume": 469481.0}, {"date": "2023-07-21", "close": 213.89, "volume": 468056.0}, {"date": "2023-07-24", "close": 211.88, "volume": 388869.0}, {"date": "2023-07-25", "close": 211.05, "volume": 517322.0}, {"date": "2023-07-26", "close": 210.84, "volume": 653844.0}, {"date": "2023-07-27", "close": 209.45, "volume": 564620.0}, {"date": "2023-07-28", "close": 208.28, "volume": 653273.0}, {"date": "2023-07-31", "close": 210.95, "volume": 517745.0}, {"date": "2023-08-01", "close": 211.4, "volume": 532793.0}, {"date": "2023-08-02", "close": 207.89, "volume": 488516.0}, {"date": "2023-08-03", "close": 208.13, "volume": 419875.0}, {"date": "2023-08-04", "close": 205.11, "volume": 444004.0}, {"date": "2023-08-07", "close": 205.25, "volume": 497687.0}, {"date": "2023-08-08", "close": 203.21, "volume": 429980.0}, {"date": "2023-08-09", "close": 204.61, "volume": 367394.0}, {"date": "2023-08-10", "close": 203.97, "volume": 388812.0}, {"date": "2023-08-11", "close": 205.96, "volume": 341436.0}, {"date": "2023-08-14", "close": 208.26, "volume": 329369.0}, {"date": "2023-08-15", "close": 206.13, "volume": 386463.0}, {"date": "2023-08-16", "close": 204.87, "volume": 316383.0}, {"date": "2023-08-17", "close": 201.11, "volume": 435073.0}, {"date": "2023-08-18", "close": 201.34, "volume": 304970.0}, {"date": "2023-08-21", "close": 201.93, "volume": 221973.0}, {"date": "2023-08-22", "close": 202.99, "volume": 286591.0}, {"date": "2023-08-23", "close": 205.19, "volume": 322351.0}, {"date": "2023-08-24", "close": 202.57, "volume": 307614.0}, {"date": "2023-08-25", "close": 205.74, "volume": 374851.0}, {"date": "2023-08-28", "close": 206.53, "volume": 261360.0}, {"date": "2023-08-29", "close": 207.35, "volume": 280394.0}, {"date": "2023-08-30", "close": 209.12, "volume": 287542.0}, {"date": "2023-08-31", "close": 207.79, "volume": 596958.0}, {"date": "2023-09-01", "close": 205.15, "volume": 371329.0}, {"date": "2023-09-05", "close": 206.25, "volume": 409714.0}, {"date": "2023-09-06", "close": 205.58, "volume": 325925.0}, {"date": "2023-09-07", "close": 207.75, "volume": 556606.0}, {"date": "2023-09-08", "close": 206.56, "volume": 299426.0}, {"date": "2023-09-11", "close": 202.26, "volume": 538385.0}, {"date": "2023-09-12", "close": 198.48, "volume": 610844.0}, {"date": "2023-09-13", "close": 199.47, "volume": 564211.0}, {"date": "2023-09-14", "close": 200.41, "volume": 521526.0}, {"date": "2023-09-15", "close": 200.72, "volume": 1741989.0}, {"date": "2023-09-18", "close": 199.72, "volume": 538547.0}, {"date": "2023-09-19", "close": 200.4, "volume": 307850.0}, {"date": "2023-09-20", "close": 200.75, "volume": 325556.0}, {"date": "2023-09-21", "close": 200.33, "volume": 668650.0}, {"date": "2023-09-22", "close": 199.72, "volume": 331691.0}, {"date": "2023-09-25", "close": 200.94, "volume": 309932.0}, {"date": "2023-09-26", "close": 200.29, "volume": 423340.0}, {"date": "2023-09-27", "close": 200.47, "volume": 383723.0}, {"date": "2023-09-28", "close": 202.59, "volume": 426450.0}, {"date": "2023-09-29", "close": 202.53, "volume": 363709.0}, {"date": "2023-10-02", "close": 202.34, "volume": 354564.0}, {"date": "2023-10-03", "close": 201.31, "volume": 479510.0}, {"date": "2023-10-04", "close": 204.5, "volume": 591076.0}, {"date": "2023-10-05", "close": 205.08, "volume": 491360.0}, {"date": "2023-10-06", "close": 207.21, "volume": 435204.0}, {"date": "2023-10-09", "close": 207.77, "volume": 266317.0}, {"date": "2023-10-10", "close": 208.29, "volume": 374913.0}, {"date": "2023-10-11", "close": 210.09, "volume": 437535.0}, {"date": "2023-10-12", "close": 208.93, "volume": 356678.0}, {"date": "2023-10-13", "close": 207.47, "volume": 475093.0}, {"date": "2023-10-16", "close": 211.18, "volume": 498329.0}, {"date": "2023-10-17", "close": 214.27, "volume": 567421.0}, {"date": "2023-10-18", "close": 213.04, "volume": 502587.0}, {"date": "2023-10-19", "close": 211.66, "volume": 555424.0}, {"date": "2023-10-20", "close": 208.12, "volume": 634160.0}, {"date": "2023-10-23", "close": 206.42, "volume": 495510.0}, {"date": "2023-10-24", "close": 206.87, "volume": 476631.0}, {"date": "2023-10-25", "close": 206.47, "volume": 494044.0}, {"date": "2023-10-26", "close": 204.53, "volume": 563755.0}, {"date": "2023-10-27", "close": 192.63, "volume": 1652692.0}, {"date": "2023-10-30", "close": 198.13, "volume": 675718.0}, {"date": "2023-10-31", "close": 199.66, "volume": 574803.0}, {"date": "2023-11-01", "close": 194.53, "volume": 682139.0}, {"date": "2023-11-02", "close": 200.35, "volume": 529880.0}, {"date": "2023-11-03", "close": 202.49, "volume": 436341.0}, {"date": "2023-11-06", "close": 203.31, "volume": 439518.0}, {"date": "2023-11-07", "close": 203.86, "volume": 410695.0}, {"date": "2023-11-08", "close": 205.02, "volume": 373348.0}, {"date": "2023-11-09", "close": 204.04, "volume": 363756.0}, {"date": "2023-11-10", "close": 207.26, "volume": 294189.0}, {"date": "2023-11-13", "close": 208.12, "volume": 351452.0}, {"date": "2023-11-14", "close": 208.1, "volume": 730182.0}, {"date": "2023-11-15", "close": 206.55, "volume": 684254.0}, {"date": "2023-11-16", "close": 209.32, "volume": 626786.0}, {"date": "2023-11-17", "close": 210.12, "volume": 1164407.0}, {"date": "2023-11-20", "close": 210.88, "volume": 408858.0}, {"date": "2023-11-21", "close": 212.6, "volume": 401298.0}, {"date": "2023-11-22", "close": 214.16, "volume": 452488.0}, {"date": "2023-11-24", "close": 213.23, "volume": 218685.0}, {"date": "2023-11-27", "close": 213.96, "volume": 427883.0}, {"date": "2023-11-28", "close": 213.49, "volume": 425645.0}, {"date": "2023-11-29", "close": 211.7, "volume": 471923.0}, {"date": "2023-11-30", "close": 212.2, "volume": 2383406.0}, {"date": "2023-12-01", "close": 217.77, "volume": 731338.0}, {"date": "2023-12-04", "close": 218.73, "volume": 506051.0}, {"date": "2023-12-05", "close": 217.18, "volume": 601372.0}, {"date": "2023-12-06", "close": 215.98, "volume": 395463.0}, {"date": "2023-12-07", "close": 214.59, "volume": 440612.0}, {"date": "2023-12-08", "close": 212.97, "volume": 477958.0}, {"date": "2023-12-11", "close": 213.99, "volume": 468490.0}, {"date": "2023-12-12", "close": 216.81, "volume": 535343.0}, {"date": "2023-12-13", "close": 220.02, "volume": 438348.0}, {"date": "2023-12-14", "close": 210.49, "volume": 835864.0}, {"date": "2023-12-15", "close": 206.65, "volume": 1688923.0}, {"date": "2023-12-18", "close": 206.25, "volume": 942624.0}, {"date": "2023-12-19", "close": 205.14, "volume": 993709.0}, {"date": "2023-12-20", "close": 204.28, "volume": 752265.0}, {"date": "2023-12-21", "close": 204.46, "volume": 447392.0}, {"date": "2023-12-22", "close": 206.39, "volume": 362081.0}, {"date": "2023-12-26", "close": 206.83, "volume": 419025.0}, {"date": "2023-12-27", "close": 205.75, "volume": 345326.0}, {"date": "2023-12-28", "close": 206.28, "volume": 300613.0}, {"date": "2023-12-29", "close": 205.96, "volume": 450213.0}, {"date": "2024-01-02", "close": 201.56, "volume": 559685.0}, {"date": "2024-01-03", "close": 201.21, "volume": 711757.0}, {"date": "2024-01-04", "close": 198.48, "volume": 497913.0}, {"date": "2024-01-05", "close": 196.91, "volume": 475759.0}, {"date": "2024-01-08", "close": 199.0, "volume": 432914.0}, {"date": "2024-01-09", "close": 197.57, "volume": 419868.0}, {"date": "2024-01-10", "close": 203.42, "volume": 610416.0}, {"date": "2024-01-11", "close": 203.76, "volume": 446231.0}, {"date": "2024-01-12", "close": 204.18, "volume": 282954.0}, {"date": "2024-01-16", "close": 202.44, "volume": 382007.0}, {"date": "2024-01-17", "close": 201.84, "volume": 414916.0}, {"date": "2024-01-18", "close": 203.99, "volume": 350270.0}, {"date": "2024-01-19", "close": 205.37, "volume": 359141.0}, {"date": "2024-01-22", "close": 205.26, "volume": 336227.0}, {"date": "2024-01-23", "close": 206.35, "volume": 230351.0}, {"date": "2024-01-24", "close": 203.98, "volume": 314019.0}, {"date": "2024-01-25", "close": 203.04, "volume": 341380.0}, {"date": "2024-01-26", "close": 203.11, "volume": 287183.0}, {"date": "2024-01-29", "close": 202.9, "volume": 433774.0}, {"date": "2024-01-30", "close": 201.8, "volume": 1042297.0}, {"date": "2024-01-31", "close": 198.88, "volume": 705919.0}, {"date": "2024-02-01", "close": 200.25, "volume": 546073.0}, {"date": "2024-02-02", "close": 199.6, "volume": 427454.0}, {"date": "2024-02-05", "close": 198.35, "volume": 556557.0}, {"date": "2024-02-06", "close": 198.71, "volume": 513704.0}, {"date": "2024-02-07", "close": 200.28, "volume": 864076.0}, {"date": "2024-02-08", "close": 201.02, "volume": 789729.0}, {"date": "2024-02-09", "close": 198.38, "volume": 1484767.0}, {"date": "2024-02-12", "close": 195.84, "volume": 1140173.0}, {"date": "2024-02-13", "close": 194.51, "volume": 653878.0}, {"date": "2024-02-14", "close": 195.33, "volume": 586100.0}, {"date": "2024-02-15", "close": 197.82, "volume": 605397.0}, {"date": "2024-02-16", "close": 194.24, "volume": 586430.0}, {"date": "2024-02-20", "close": 192.23, "volume": 569280.0}, {"date": "2024-02-21", "close": 192.78, "volume": 519216.0}, {"date": "2024-02-22", "close": 194.27, "volume": 635255.0}, {"date": "2024-02-23", "close": 196.56, "volume": 398748.0}, {"date": "2024-02-26", "close": 193.02, "volume": 548528.0}, {"date": "2024-02-27", "close": 193.56, "volume": 503846.0}, {"date": "2024-02-28", "close": 194.41, "volume": 363426.0}, {"date": "2024-02-29", "close": 195.29, "volume": 964345.0}, {"date": "2024-03-01", "close": 195.23, "volume": 586378.0}, {"date": "2024-03-04", "close": 192.18, "volume": 663988.0}, {"date": "2024-03-05", "close": 191.37, "volume": 683683.0}, {"date": "2024-03-06", "close": 191.34, "volume": 572552.0}, {"date": "2024-03-07", "close": 192.65, "volume": 668041.0}, {"date": "2024-03-08", "close": 191.02, "volume": 610213.0}, {"date": "2024-03-11", "close": 192.83, "volume": 546368.0}, {"date": "2024-03-12", "close": 191.98, "volume": 623323.0}, {"date": "2024-03-13", "close": 191.17, "volume": 447381.0}, {"date": "2024-03-14", "close": 190.58, "volume": 635355.0}, {"date": "2024-03-15", "close": 190.25, "volume": 936363.0}, {"date": "2024-03-18", "close": 190.13, "volume": 432986.0}, {"date": "2024-03-19", "close": 192.25, "volume": 467187.0}, {"date": "2024-03-20", "close": 189.89, "volume": 496930.0}, {"date": "2024-03-21", "close": 190.82, "volume": 420322.0}, {"date": "2024-03-22", "close": 188.85, "volume": 491649.0}, {"date": "2024-03-25", "close": 187.19, "volume": 653742.0}, {"date": "2024-03-26", "close": 187.1, "volume": 374689.0}, {"date": "2024-03-27", "close": 189.1, "volume": 491540.0}, {"date": "2024-03-28", "close": 189.51, "volume": 618096.0}, {"date": "2024-04-01", "close": 189.34, "volume": 788732.0}, {"date": "2024-04-02", "close": 191.42, "volume": 831424.0}, {"date": "2024-04-03", "close": 188.97, "volume": 607927.0}, {"date": "2024-04-04", "close": 187.03, "volume": 607130.0}, {"date": "2024-04-05", "close": 187.82, "volume": 458607.0}, {"date": "2024-04-08", "close": 187.17, "volume": 708942.0}, {"date": "2024-04-09", "close": 189.69, "volume": 655843.0}, {"date": "2024-04-10", "close": 188.31, "volume": 662581.0}, {"date": "2024-04-11", "close": 189.78, "volume": 605461.0}, {"date": "2024-04-12", "close": 185.43, "volume": 484075.0}, {"date": "2024-04-15", "close": 183.2, "volume": 609530.0}, {"date": "2024-04-16", "close": 182.63, "volume": 556578.0}, {"date": "2024-04-17", "close": 181.57, "volume": 520798.0}, {"date": "2024-04-18", "close": 182.96, "volume": 594354.0}, {"date": "2024-04-19", "close": 184.12, "volume": 609330.0}, {"date": "2024-04-22", "close": 184.74, "volume": 564592.0}, {"date": "2024-04-23", "close": 185.12, "volume": 726654.0}, {"date": "2024-04-24", "close": 185.55, "volume": 686566.0}, {"date": "2024-04-25", "close": 182.68, "volume": 1649738.0}, {"date": "2024-04-26", "close": 175.48, "volume": 1931523.0}, {"date": "2024-04-29", "close": 175.11, "volume": 1266700.0}, {"date": "2024-04-30", "close": 169.48, "volume": 1393510.0}, {"date": "2024-05-01", "close": 171.08, "volume": 1382572.0}, {"date": "2024-05-02", "close": 168.34, "volume": 959957.0}, {"date": "2024-05-03", "close": 168.32, "volume": 898086.0}, {"date": "2024-05-06", "close": 168.91, "volume": 666209.0}, {"date": "2024-05-07", "close": 169.56, "volume": 733961.0}, {"date": "2024-05-08", "close": 168.56, "volume": 546205.0}, {"date": "2024-05-09", "close": 169.79, "volume": 723956.0}, {"date": "2024-05-10", "close": 171.23, "volume": 613454.0}, {"date": "2024-05-13", "close": 171.09, "volume": 666613.0}, {"date": "2024-05-14", "close": 169.73, "volume": 680338.0}, {"date": "2024-05-15", "close": 169.25, "volume": 994925.0}, {"date": "2024-05-16", "close": 170.96, "volume": 894918.0}, {"date": "2024-05-17", "close": 170.75, "volume": 676448.0}, {"date": "2024-05-20", "close": 172.62, "volume": 483121.0}, {"date": "2024-05-21", "close": 174.22, "volume": 784348.0}, {"date": "2024-05-22", "close": 175.07, "volume": 709750.0}, {"date": "2024-05-23", "close": 172.0, "volume": 637210.0}, {"date": "2024-05-24", "close": 171.17, "volume": 721573.0}, {"date": "2024-05-28", "close": 171.05, "volume": 964486.0}, {"date": "2024-05-29", "close": 170.81, "volume": 711945.0}, {"date": "2024-05-30", "close": 169.58, "volume": 702155.0}, {"date": "2024-05-31", "close": 174.32, "volume": 1341062.0}, {"date": "2024-06-03", "close": 174.93, "volume": 705469.0}, {"date": "2024-06-04", "close": 178.79, "volume": 766230.0}, {"date": "2024-06-05", "close": 180.78, "volume": 641207.0}, {"date": "2024-06-06", "close": 180.3, "volume": 630398.0}, {"date": "2024-06-07", "close": 180.46, "volume": 462224.0}, {"date": "2024-06-10", "close": 180.13, "volume": 494222.0}, {"date": "2024-06-11", "close": 181.99, "volume": 632876.0}, {"date": "2024-06-12", "close": 180.06, "volume": 568146.0}, {"date": "2024-06-13", "close": 179.7, "volume": 485765.0}, {"date": "2024-06-14", "close": 180.31, "volume": 480918.0}, {"date": "2024-06-17", "close": 178.29, "volume": 874214.0}, {"date": "2024-06-18", "close": 178.2, "volume": 955085.0}, {"date": "2024-06-20", "close": 180.89, "volume": 608019.0}, {"date": "2024-06-21", "close": 181.69, "volume": 1130929.0}, {"date": "2024-06-24", "close": 180.0, "volume": 640508.0}, {"date": "2024-06-25", "close": 177.92, "volume": 1113087.0}, {"date": "2024-06-26", "close": 179.1, "volume": 718981.0}, {"date": "2024-06-27", "close": 178.23, "volume": 921168.0}, {"date": "2024-06-28", "close": 177.8, "volume": 1235356.0}, {"date": "2024-07-01", "close": 175.71, "volume": 656404.0}, {"date": "2024-07-02", "close": 175.98, "volume": 727372.0}, {"date": "2024-07-03", "close": 175.45, "volume": 362821.0}, {"date": "2024-07-05", "close": 176.8, "volume": 468289.0}, {"date": "2024-07-08", "close": 175.84, "volume": 437416.0}, {"date": "2024-07-09", "close": 174.18, "volume": 339651.0}, {"date": "2024-07-10", "close": 174.62, "volume": 486217.0}, {"date": "2024-07-11", "close": 174.85, "volume": 437656.0}, {"date": "2024-07-12", "close": 177.76, "volume": 504667.0}, {"date": "2024-07-15", "close": 176.9, "volume": 455241.0}, {"date": "2024-07-16", "close": 179.8, "volume": 625566.0}, {"date": "2024-07-17", "close": 179.34, "volume": 720371.0}, {"date": "2024-07-18", "close": 177.63, "volume": 796273.0}, {"date": "2024-07-19", "close": 177.18, "volume": 763344.0}, {"date": "2024-07-22", "close": 177.46, "volume": 509887.0}, {"date": "2024-07-23", "close": 176.26, "volume": 625261.0}, {"date": "2024-07-24", "close": 174.97, "volume": 888458.0}, {"date": "2024-07-25", "close": 176.74, "volume": 1494244.0}, {"date": "2024-07-26", "close": 184.1, "volume": 1328546.0}, {"date": "2024-07-29", "close": 186.65, "volume": 1171713.0}, {"date": "2024-07-30", "close": 186.96, "volume": 734057.0}, {"date": "2024-07-31", "close": 187.01, "volume": 679603.0}, {"date": "2024-08-01", "close": 188.37, "volume": 879412.0}, {"date": "2024-08-02", "close": 187.71, "volume": 787618.0}, {"date": "2024-08-05", "close": 178.62, "volume": 1403174.0}, {"date": "2024-08-06", "close": 177.16, "volume": 720831.0}, {"date": "2024-08-07", "close": 175.22, "volume": 1123498.0}, {"date": "2024-08-08", "close": 177.27, "volume": 541047.0}, {"date": "2024-08-09", "close": 175.01, "volume": 462182.0}, {"date": "2024-08-12", "close": 174.85, "volume": 552142.0}, {"date": "2024-08-13", "close": 174.74, "volume": 686630.0}, {"date": "2024-08-14", "close": 174.93, "volume": 695010.0}, {"date": "2024-08-15", "close": 177.77, "volume": 708059.0}, {"date": "2024-08-16", "close": 179.86, "volume": 640302.0}, {"date": "2024-08-19", "close": 182.81, "volume": 859119.0}, {"date": "2024-08-20", "close": 178.83, "volume": 686070.0}, {"date": "2024-08-21", "close": 180.42, "volume": 519831.0}, {"date": "2024-08-22", "close": 180.07, "volume": 448158.0}, {"date": "2024-08-23", "close": 179.32, "volume": 363290.0}, {"date": "2024-08-26", "close": 181.5, "volume": 582980.0}, {"date": "2024-08-27", "close": 181.74, "volume": 470165.0}, {"date": "2024-08-28", "close": 181.19, "volume": 395083.0}, {"date": "2024-08-29", "close": 182.0, "volume": 255209.0}, {"date": "2024-08-30", "close": 183.9, "volume": 661519.0}, {"date": "2024-09-03", "close": 184.91, "volume": 736820.0}, {"date": "2024-09-04", "close": 184.89, "volume": 468938.0}, {"date": "2024-09-05", "close": 183.44, "volume": 415075.0}, {"date": "2024-09-06", "close": 181.84, "volume": 528719.0}, {"date": "2024-09-09", "close": 181.96, "volume": 927381.0}, {"date": "2024-09-10", "close": 181.12, "volume": 584939.0}, {"date": "2024-09-11", "close": 182.06, "volume": 650629.0}, {"date": "2024-09-12", "close": 179.97, "volume": 1034157.0}, {"date": "2024-09-13", "close": 182.81, "volume": 570140.0}, {"date": "2024-09-16", "close": 182.46, "volume": 712914.0}, {"date": "2024-09-17", "close": 182.86, "volume": 444849.0}, {"date": "2024-09-18", "close": 179.27, "volume": 547248.0}, {"date": "2024-09-19", "close": 182.42, "volume": 652109.0}, {"date": "2024-09-20", "close": 181.22, "volume": 1828336.0}, {"date": "2024-09-23", "close": 182.55, "volume": 491441.0}, {"date": "2024-09-24", "close": 183.88, "volume": 514084.0}, {"date": "2024-09-25", "close": 182.44, "volume": 683950.0}, {"date": "2024-09-26", "close": 186.19, "volume": 707343.0}, {"date": "2024-09-27", "close": 190.64, "volume": 586568.0}, {"date": "2024-09-30", "close": 189.96, "volume": 572970.0}, {"date": "2024-10-01", "close": 187.14, "volume": 539633.0}, {"date": "2024-10-02", "close": 187.76, "volume": 428699.0}, {"date": "2024-10-03", "close": 186.4, "volume": 406152.0}, {"date": "2024-10-04", "close": 186.9, "volume": 356039.0}, {"date": "2024-10-07", "close": 184.37, "volume": 545294.0}, {"date": "2024-10-08", "close": 185.39, "volume": 387641.0}, {"date": "2024-10-09", "close": 186.01, "volume": 429281.0}, {"date": "2024-10-10", "close": 186.86, "volume": 441071.0}, {"date": "2024-10-11", "close": 188.1, "volume": 532942.0}, {"date": "2024-10-14", "close": 188.39, "volume": 440036.0}, {"date": "2024-10-15", "close": 188.07, "volume": 461319.0}, {"date": "2024-10-16", "close": 187.06, "volume": 418525.0}, {"date": "2024-10-17", "close": 185.88, "volume": 1294314.0}, {"date": "2024-10-18", "close": 187.72, "volume": 420744.0}, {"date": "2024-10-21", "close": 187.17, "volume": 454937.0}, {"date": "2024-10-22", "close": 186.89, "volume": 527979.0}, {"date": "2024-10-23", "close": 185.75, "volume": 556835.0}, {"date": "2024-10-24", "close": 185.12, "volume": 677897.0}, {"date": "2024-10-25", "close": 181.26, "volume": 951077.0}, {"date": "2024-10-28", "close": 179.07, "volume": 903164.0}, {"date": "2024-10-29", "close": 178.77, "volume": 857013.0}, {"date": "2024-10-30", "close": 177.39, "volume": 784582.0}, {"date": "2024-10-31", "close": 176.84, "volume": 716506.0}, {"date": "2024-11-01", "close": 176.68, "volume": 850269.0}, {"date": "2024-11-04", "close": 177.86, "volume": 538123.0}, {"date": "2024-11-05", "close": 179.15, "volume": 589801.0}, {"date": "2024-11-06", "close": 186.58, "volume": 1110608.0}, {"date": "2024-11-07", "close": 185.96, "volume": 663499.0}, {"date": "2024-11-08", "close": 183.56, "volume": 467396.0}, {"date": "2024-11-11", "close": 185.1, "volume": 430881.0}, {"date": "2024-11-12", "close": 184.04, "volume": 494355.0}, {"date": "2024-11-13", "close": 184.99, "volume": 518222.0}, {"date": "2024-11-14", "close": 184.36, "volume": 650058.0}, {"date": "2024-11-15", "close": 180.88, "volume": 666749.0}, {"date": "2024-11-18", "close": 179.2, "volume": 628201.0}, {"date": "2024-11-19", "close": 178.25, "volume": 476455.0}, {"date": "2024-11-20", "close": 181.41, "volume": 477628.0}, {"date": "2024-11-21", "close": 184.9, "volume": 456524.0}, {"date": "2024-11-22", "close": 180.77, "volume": 651595.0}, {"date": "2024-11-25", "close": 181.91, "volume": 1060523.0}, {"date": "2024-11-26", "close": 185.16, "volume": 710459.0}, {"date": "2024-11-27", "close": 191.63, "volume": 888792.0}, {"date": "2024-11-29", "close": 187.18, "volume": 560502.0}, {"date": "2024-12-02", "close": 192.49, "volume": 1041303.0}, {"date": "2024-12-03", "close": 187.99, "volume": 729937.0}, {"date": "2024-12-04", "close": 187.0, "volume": 505787.0}, {"date": "2024-12-05", "close": 188.96, "volume": 583362.0}, {"date": "2024-12-06", "close": 191.14, "volume": 441368.0}, {"date": "2024-12-09", "close": 200.46, "volume": 848912.0}, {"date": "2024-12-10", "close": 200.53, "volume": 526902.0}, {"date": "2024-12-11", "close": 200.0, "volume": 654404.0}, {"date": "2024-12-12", "close": 199.1, "volume": 379606.0}, {"date": "2024-12-13", "close": 197.4, "volume": 428550.0}, {"date": "2024-12-16", "close": 195.2, "volume": 469142.0}, {"date": "2024-12-17", "close": 195.21, "volume": 605187.0}, {"date": "2024-12-18", "close": 191.44, "volume": 676154.0}, {"date": "2024-12-19", "close": 193.44, "volume": 631963.0}, {"date": "2024-12-20", "close": 198.84, "volume": 1730916.0}, {"date": "2024-12-23", "close": 199.96, "volume": 532928.0}, {"date": "2024-12-24", "close": 201.48, "volume": 219189.0}, {"date": "2024-12-26", "close": 202.73, "volume": 370142.0}, {"date": "2024-12-27", "close": 203.95, "volume": 569620.0}, {"date": "2024-12-30", "close": 205.1, "volume": 905829.0}, {"date": "2024-12-31", "close": 206.96, "volume": 985168.0}, {"date": "2025-01-02", "close": 205.1, "volume": 913761.0}, {"date": "2025-01-03", "close": 205.62, "volume": 851008.0}, {"date": "2025-01-06", "close": 210.68, "volume": 1214185.0}, {"date": "2025-01-07", "close": 209.22, "volume": 872712.0}, {"date": "2025-01-08", "close": 211.67, "volume": 767193.0}, {"date": "2025-01-10", "close": 207.08, "volume": 635508.0}, {"date": "2025-01-13", "close": 209.56, "volume": 758626.0}, {"date": "2025-01-14", "close": 209.0, "volume": 1095024.0}, {"date": "2025-01-15", "close": 210.1, "volume": 599955.0}, {"date": "2025-01-16", "close": 210.685, "volume": 466805.0}, {"date": "2025-01-17", "close": 209.72, "volume": 503592.0}, {"date": "2025-01-21", "close": 210.42, "volume": 781798.0}, {"date": "2025-01-22", "close": 207.13, "volume": 674540.0}, {"date": "2025-01-23", "close": 206.65, "volume": 630140.0}, {"date": "2025-01-24", "close": 210.73, "volume": 563308.0}, {"date": "2025-01-27", "close": 212.69, "volume": 715266.0}, {"date": "2025-01-28", "close": 213.17, "volume": 655173.0}, {"date": "2025-01-29", "close": 213.78, "volume": 467474.0}, {"date": "2025-01-30", "close": 214.01, "volume": 460407.0}, {"date": "2025-01-31", "close": 215.0, "volume": 689519.0}, {"date": "2025-02-03", "close": 216.02, "volume": 800920.0}, {"date": "2025-02-04", "close": 218.5, "volume": 740886.0}, {"date": "2025-02-05", "close": 220.91, "volume": 613743.0}, {"date": "2025-02-06", "close": 220.18, "volume": 939303.0}, {"date": "2025-02-07", "close": 221.39, "volume": 1128476.0}, {"date": "2025-02-10", "close": 222.24, "volume": 609459.0}, {"date": "2025-02-11", "close": 227.38, "volume": 843503.0}, {"date": "2025-02-12", "close": 227.49, "volume": 933095.0}, {"date": "2025-02-13", "close": 229.34, "volume": 817694.0}, {"date": "2025-02-14", "close": 229.24, "volume": 730508.0}, {"date": "2025-02-18", "close": 231.18, "volume": 1013705.0}, {"date": "2025-02-19", "close": 231.73, "volume": 671048.0}, {"date": "2025-02-20", "close": 233.88, "volume": 795061.0}, {"date": "2025-02-21", "close": 231.87, "volume": 978899.0}, {"date": "2025-02-24", "close": 233.15, "volume": 1081637.0}, {"date": "2025-02-25", "close": 238.24, "volume": 1331743.0}, {"date": "2025-02-26", "close": 237.07, "volume": 733374.0}, {"date": "2025-02-27", "close": 235.03, "volume": 851723.0}, {"date": "2025-02-28", "close": 237.88, "volume": 1329032.0}, {"date": "2025-03-03", "close": 240.16, "volume": 1090512.0}, {"date": "2025-03-04", "close": 237.04, "volume": 1059905.0}, {"date": "2025-03-05", "close": 240.93, "volume": 738263.0}, {"date": "2025-03-06", "close": 239.94, "volume": 776929.0}, {"date": "2025-03-07", "close": 240.47, "volume": 653567.0}, {"date": "2025-03-10", "close": 239.02, "volume": 789544.0}, {"date": "2025-03-11", "close": 236.54, "volume": 918285.0}, {"date": "2025-03-12", "close": 235.6, "volume": 996181.0}, {"date": "2025-03-13", "close": 233.56, "volume": 594029.0}, {"date": "2025-03-14", "close": 238.35, "volume": 570552.0}, {"date": "2025-03-17", "close": 238.52, "volume": 783729.0}, {"date": "2025-03-18", "close": 239.82, "volume": 585277.0}, {"date": "2025-03-19", "close": 242.21, "volume": 659601.0}, {"date": "2025-03-20", "close": 242.31, "volume": 742101.0}, {"date": "2025-03-21", "close": 244.51, "volume": 2031278.0}, {"date": "2025-03-24", "close": 245.36, "volume": 832710.0}, {"date": "2025-03-25", "close": 245.81, "volume": 657480.0}, {"date": "2025-03-26", "close": 248.13, "volume": 568677.0}, {"date": "2025-03-27", "close": 254.74, "volume": 885180.0}, {"date": "2025-03-28", "close": 250.92, "volume": 746917.0}, {"date": "2025-03-31", "close": 253.87, "volume": 768418.0}, {"date": "2025-04-01", "close": 254.98, "volume": 884783.0}, {"date": "2025-04-02", "close": 255.5, "volume": 723675.0}, {"date": "2025-04-03", "close": 255.43, "volume": 1450342.0}, {"date": "2025-04-04", "close": 240.2, "volume": 1875500.0}, {"date": "2025-04-07", "close": 234.49, "volume": 1532674.0}, {"date": "2025-04-08", "close": 235.49, "volume": 1069309.0}, {"date": "2025-04-09", "close": 244.63, "volume": 1415058.0}, {"date": "2025-04-10", "close": 242.87, "volume": 786272.0}, {"date": "2025-04-11", "close": 247.13, "volume": 626264.0}, {"date": "2025-04-14", "close": 247.22, "volume": 1023059.0}, {"date": "2025-04-15", "close": 250.23, "volume": 764021.0}, {"date": "2025-04-16", "close": 245.93, "volume": 813230.0}, {"date": "2025-04-17", "close": 246.67, "volume": 628328.0}, {"date": "2025-04-21", "close": 241.34, "volume": 768405.0}, {"date": "2025-04-22", "close": 248.08, "volume": 727473.0}, {"date": "2025-04-23", "close": 251.36, "volume": 876666.0}, {"date": "2025-04-24", "close": 252.59, "volume": 1317957.0}, {"date": "2025-04-25", "close": 272.79, "volume": 1387177.0}, {"date": "2025-04-28", "close": 276.19, "volume": 1123918.0}, {"date": "2025-04-29", "close": 278.36, "volume": 888012.0}, {"date": "2025-04-30", "close": 282.12, "volume": 1248077.0}, {"date": "2025-05-01", "close": 279.7, "volume": 1239539.0}, {"date": "2025-05-02", "close": 284.09, "volume": 1190399.0}, {"date": "2025-05-05", "close": 284.55, "volume": 1027150.0}, {"date": "2025-05-06", "close": 283.22, "volume": 1096169.0}, {"date": "2025-05-07", "close": 287.38, "volume": 1188232.0}, {"date": "2025-05-08", "close": 285.21, "volume": 923703.0}, {"date": "2025-05-09", "close": 281.41, "volume": 953880.0}, {"date": "2025-05-12", "close": 279.59, "volume": 1738713.0}, {"date": "2025-05-13", "close": 275.95, "volume": 880940.0}, {"date": "2025-05-14", "close": 276.4, "volume": 748448.0}, {"date": "2025-05-15", "close": 281.64, "volume": 794344.0}, {"date": "2025-05-16", "close": 283.14, "volume": 710630.0}, {"date": "2025-05-19", "close": 282.49, "volume": 488687.0}, {"date": "2025-05-20", "close": 280.84, "volume": 888134.0}, {"date": "2025-05-21", "close": 281.08, "volume": 786751.0}, {"date": "2025-05-22", "close": 281.86, "volume": 908126.0}, {"date": "2025-05-23", "close": 279.76, "volume": 556594.0}, {"date": "2025-05-27", "close": 269.56, "volume": 1191936.0}, {"date": "2025-05-28", "close": 269.14, "volume": 700866.0}, {"date": "2025-05-29", "close": 268.68, "volume": 720281.0}, {"date": "2025-05-30", "close": 272.47, "volume": 1539343.0}, {"date": "2025-06-02", "close": 275.56, "volume": 675160.0}, {"date": "2025-06-03", "close": 275.76, "volume": 857481.0}, {"date": "2025-06-04", "close": 274.49, "volume": 582194.0}, {"date": "2025-06-05", "close": 277.89, "volume": 708103.0}, {"date": "2025-06-06", "close": 285.02, "volume": 670996.0}, {"date": "2025-06-09", "close": 279.88, "volume": 965607.0}, {"date": "2025-06-10", "close": 278.49, "volume": 660733.0}, {"date": "2025-06-11", "close": 279.83, "volume": 500987.0}, {"date": "2025-06-12", "close": 281.81, "volume": 676525.0}, {"date": "2025-06-13", "close": 279.9, "volume": 427325.0}, {"date": "2025-06-16", "close": 281.08, "volume": 427093.0}, {"date": "2025-06-17", "close": 283.96, "volume": 768477.0}, {"date": "2025-06-18", "close": 281.16, "volume": 682652.0}, {"date": "2025-06-20", "close": 280.73, "volume": 1026545.0}, {"date": "2025-06-23", "close": 282.89, "volume": 651790.0}, {"date": "2025-06-24", "close": 285.03, "volume": 572111.0}, {"date": "2025-06-25", "close": 282.44, "volume": 419639.0}, {"date": "2025-06-26", "close": 283.21, "volume": 512582.0}, {"date": "2025-06-27", "close": 287.68, "volume": 1059408.0}, {"date": "2025-06-30", "close": 288.8, "volume": 833103.0}, {"date": "2025-07-01", "close": 289.08, "volume": 650346.0}, {"date": "2025-07-02", "close": 282.02, "volume": 956719.0}, {"date": "2025-07-03", "close": 286.32, "volume": 439140.0}, {"date": "2025-07-07", "close": 287.49, "volume": 573646.0}, {"date": "2025-07-08", "close": 286.85, "volume": 778181.0}, {"date": "2025-07-09", "close": 289.76, "volume": 694728.0}, {"date": "2025-07-10", "close": 285.29, "volume": 580662.0}, {"date": "2025-07-11", "close": 281.39, "volume": 532670.0}, {"date": "2025-07-14", "close": 282.81, "volume": 548832.0}, {"date": "2025-07-15", "close": 281.49, "volume": 465129.0}, {"date": "2025-07-16", "close": 283.27, "volume": 541379.0}, {"date": "2025-07-17", "close": 280.86, "volume": 499785.0}, {"date": "2025-07-18", "close": 283.43, "volume": 359456.0}, {"date": "2025-07-21", "close": 284.17, "volume": 475382.0}, {"date": "2025-07-22", "close": 287.92, "volume": 610589.0}, {"date": "2025-07-23", "close": 289.36, "volume": 675759.0}, {"date": "2025-07-24", "close": 286.67, "volume": 826207.0}, {"date": "2025-07-25", "close": 305.79, "volume": 1260511.0}, {"date": "2025-07-28", "close": 305.98, "volume": 487212.0}, {"date": "2025-07-29", "close": 277.47, "volume": 3756081.0}, {"date": "2025-07-30", "close": 266.98, "volume": 3035809.0}, {"date": "2025-07-31", "close": 268.87, "volume": 2233230.0}, {"date": "2025-08-01", "close": 265.37, "volume": 1337360.0}, {"date": "2025-08-04", "close": 268.29, "volume": 1194814.0}, {"date": "2025-08-05", "close": 268.23, "volume": 939856.0}, {"date": "2025-08-06", "close": 273.22, "volume": 895288.0}, {"date": "2025-08-07", "close": 273.99, "volume": 952882.0}, {"date": "2025-08-08", "close": 271.89, "volume": 613116.0}, {"date": "2025-08-11", "close": 267.42, "volume": 1230064.0}, {"date": "2025-08-12", "close": 263.02, "volume": 1460183.0}, {"date": "2025-08-13", "close": 267.5, "volume": 811927.0}, {"date": "2025-08-14", "close": 266.82, "volume": 859747.0}, {"date": "2025-08-15", "close": 269.89, "volume": 1296424.0}, {"date": "2025-08-18", "close": 267.65, "volume": 560882.0}, {"date": "2025-08-19", "close": 269.23, "volume": 625538.0}, {"date": "2025-08-20", "close": 271.42, "volume": 668904.0}, {"date": "2025-08-21", "close": 272.24, "volume": 477790.0}, {"date": "2025-08-22", "close": 269.55, "volume": 508956.0}, {"date": "2025-08-25", "close": 266.39, "volume": 693072.0}, {"date": "2025-08-26", "close": 269.99, "volume": 1189446.0}, {"date": "2025-08-27", "close": 272.37, "volume": 654661.0}, {"date": "2025-08-28", "close": 272.0, "volume": 726250.0}, {"date": "2025-08-29", "close": 273.37, "volume": 826717.0}, {"date": "2025-09-02", "close": 273.2, "volume": 606391.0}, {"date": "2025-09-03", "close": 274.11, "volume": 425929.0}, {"date": "2025-09-04", "close": 277.08, "volume": 448131.0}, {"date": "2025-09-05", "close": 280.09, "volume": 682603.0}, {"date": "2025-09-08", "close": 282.92, "volume": 848603.0}, {"date": "2025-09-09", "close": 285.71, "volume": 1533969.0}, {"date": "2025-09-10", "close": 283.48, "volume": 555317.0}, {"date": "2025-09-11", "close": 289.37, "volume": 688226.0}, {"date": "2025-09-12", "close": 285.52, "volume": 450011.0}, {"date": "2025-09-15", "close": 287.96, "volume": 745178.0}, {"date": "2025-09-16", "close": 287.47, "volume": 458589.0}, {"date": "2025-09-17", "close": 287.77, "volume": 521543.0}, {"date": "2025-09-18", "close": 285.88, "volume": 639667.0}, {"date": "2025-09-19", "close": 282.28, "volume": 1478549.0}, {"date": "2025-09-22", "close": 282.74, "volume": 1001565.0}, {"date": "2025-09-23", "close": 286.64, "volume": 752885.0}, {"date": "2025-09-24", "close": 285.26, "volume": 366218.0}, {"date": "2025-09-25", "close": 283.69, "volume": 534160.0}, {"date": "2025-09-26", "close": 284.42, "volume": 466237.0}, {"date": "2025-09-29", "close": 284.31, "volume": 1119021.0}, {"date": "2025-09-30", "close": 279.57, "volume": 1055575.0}, {"date": "2025-10-01", "close": 274.92, "volume": 851472.0}, {"date": "2025-10-02", "close": 275.44, "volume": 609555.0}, {"date": "2025-10-03", "close": 272.98, "volume": 502611.0}, {"date": "2025-10-06", "close": 270.78, "volume": 528447.0}, {"date": "2025-10-07", "close": 270.29, "volume": 497574.0}, {"date": "2025-10-08", "close": 267.88, "volume": 578759.0}, {"date": "2025-10-09", "close": 261.95, "volume": 668908.0}, {"date": "2025-10-10", "close": 260.82, "volume": 588261.0}, {"date": "2025-10-13", "close": 264.06, "volume": 554069.0}, {"date": "2025-10-14", "close": 265.01, "volume": 724256.0}, {"date": "2025-10-15", "close": 265.74, "volume": 814186.0}, {"date": "2025-10-16", "close": 259.79, "volume": 712762.0}, {"date": "2025-10-17", "close": 264.79, "volume": 653974.0}, {"date": "2025-10-20", "close": 266.92, "volume": 467564.0}, {"date": "2025-10-21", "close": 266.46, "volume": 605717.0}, {"date": "2025-10-22", "close": 251.94, "volume": 1582737.0}, {"date": "2025-10-23", "close": 250.58, "volume": 1385141.0}, {"date": "2025-10-24", "close": 247.08, "volume": 3768863.0}, {"date": "2025-10-27", "close": 247.22, "volume": 1419869.0}, {"date": "2025-10-28", "close": 240.37, "volume": 1114746.0}, {"date": "2025-10-29", "close": 232.82, "volume": 1571501.0}, {"date": "2025-10-30", "close": 235.6, "volume": 1192732.0}, {"date": "2025-10-31", "close": 239.8, "volume": 946222.0}, {"date": "2025-11-03", "close": 244.56, "volume": 1170435.0}, {"date": "2025-11-04", "close": 240.18, "volume": 863155.0}, {"date": "2025-11-05", "close": 244.03, "volume": 1026716.0}, {"date": "2025-11-06", "close": 239.6, "volume": 807437.0}, {"date": "2025-11-07", "close": 241.97, "volume": 613036.0}, {"date": "2025-11-10", "close": 247.65, "volume": 741295.0}, {"date": "2025-11-11", "close": 248.68, "volume": 535240.0}, {"date": "2025-11-12", "close": 250.49, "volume": 991609.0}, {"date": "2025-11-13", "close": 251.51, "volume": 1033092.0}, {"date": "2025-11-14", "close": 252.88, "volume": 670562.0}, {"date": "2025-11-17", "close": 250.19, "volume": 779226.0}, {"date": "2025-11-18", "close": 249.63, "volume": 896590.0}, {"date": "2025-11-19", "close": 245.76, "volume": 952415.0}, {"date": "2025-11-20", "close": 248.42, "volume": 2418022.0}, {"date": "2025-11-21", "close": 251.42, "volume": 1221028.0}, {"date": "2025-11-24", "close": 249.57, "volume": 1428659.0}, {"date": "2025-11-25", "close": 255.68, "volume": 701406.0}, {"date": "2025-11-26", "close": 252.67, "volume": 680518.0}, {"date": "2025-11-28", "close": 251.99, "volume": 1847273.0}, {"date": "2025-12-01", "close": 251.02, "volume": 969970.0}, {"date": "2025-12-02", "close": 253.67, "volume": 642405.0}, {"date": "2025-12-03", "close": 249.94, "volume": 1410915.0}, {"date": "2025-12-04", "close": 248.64, "volume": 752517.0}, {"date": "2025-12-05", "close": 249.54, "volume": 513915.0}, {"date": "2025-12-08", "close": 250.95, "volume": 629270.0}, {"date": "2025-12-09", "close": 242.57, "volume": 824923.0}, {"date": "2025-12-10", "close": 242.32, "volume": 1633106.0}, {"date": "2025-12-11", "close": 244.07, "volume": 646177.0}, {"date": "2025-12-12", "close": 242.0, "volume": 735464.0}, {"date": "2025-12-15", "close": 241.88, "volume": 914982.0}, {"date": "2025-12-16", "close": 242.25, "volume": 578497.0}, {"date": "2025-12-17", "close": 243.12, "volume": 775016.0}, {"date": "2025-12-18", "close": 244.39, "volume": 803431.0}, {"date": "2025-12-19", "close": 244.03, "volume": 1894805.0}, {"date": "2025-12-22", "close": 246.16, "volume": 480169.0}, {"date": "2025-12-23", "close": 245.08, "volume": 311631.0}, {"date": "2025-12-24", "close": 245.75, "volume": 186165.0}, {"date": "2025-12-26", "close": 246.32, "volume": 198771.0}, {"date": "2025-12-29", "close": 245.15, "volume": 336692.0}, {"date": "2025-12-30", "close": 245.92, "volume": 365164.0}, {"date": "2025-12-31", "close": 242.95, "volume": 513353.0}, {"date": "2026-01-02", "close": 240.53, "volume": 605818.0}, {"date": "2026-01-05", "close": 239.25, "volume": 649960.0}, {"date": "2026-01-06", "close": 246.2, "volume": 581569.0}, {"date": "2026-01-07", "close": 243.78, "volume": 588571.0}, {"date": "2026-01-08", "close": 247.13, "volume": 511233.0}, {"date": "2026-01-09", "close": 248.94, "volume": 373009.0}, {"date": "2026-01-12", "close": 248.66, "volume": 479952.0}, {"date": "2026-01-13", "close": 246.34, "volume": 862461.0}, {"date": "2026-01-14", "close": 249.31, "volume": 496632.0}, {"date": "2026-01-15", "close": 249.22, "volume": 540226.0}, {"date": "2026-01-16", "close": 249.47, "volume": 580915.0}, {"date": "2026-01-20", "close": 248.12, "volume": 834148.0}, {"date": "2026-01-21", "close": 252.77, "volume": 965698.0}, {"date": "2026-01-22", "close": 251.5, "volume": 695618.0}, {"date": "2026-01-23", "close": 250.6, "volume": 412219.0}, {"date": "2026-01-26", "close": 251.54, "volume": 442204.0}, {"date": "2026-01-27", "close": 249.63, "volume": 570984.0}, {"date": "2026-01-28", "close": 253.5, "volume": 562087.0}, {"date": "2026-01-29", "close": 244.21, "volume": 789414.0}, {"date": "2026-01-30", "close": 244.23, "volume": 876795.0}, {"date": "2026-02-02", "close": 251.0, "volume": 729651.0}, {"date": "2026-02-03", "close": 243.57, "volume": 1023119.0}, {"date": "2026-02-04", "close": 240.97, "volume": 1265388.0}, {"date": "2026-02-05", "close": 242.62, "volume": 1234665.0}, {"date": "2026-02-06", "close": 224.17, "volume": 2561591.0}, {"date": "2026-02-09", "close": 219.87, "volume": 1203946.0}, {"date": "2026-02-10", "close": 220.08, "volume": 911000.0}, {"date": "2026-02-11", "close": 215.68, "volume": 696091.0}, {"date": "2026-02-12", "close": 218.15, "volume": 1182100.0}, {"date": "2026-02-13", "close": 219.03, "volume": 760848.0}, {"date": "2026-02-17", "close": 216.25, "volume": 619382.0}, {"date": "2026-02-18", "close": 218.55, "volume": 703885.0}, {"date": "2026-02-19", "close": 216.62, "volume": 720051.0}, {"date": "2026-02-20", "close": 215.91, "volume": 504147.0}, {"date": "2026-02-23", "close": 211.49, "volume": 1081509.0}, {"date": "2026-02-24", "close": 213.45, "volume": 701600.0}, {"date": "2026-02-25", "close": 214.5, "volume": 797221.0}, {"date": "2026-02-26", "close": 225.29, "volume": 948563.0}, {"date": "2026-02-27", "close": 227.94, "volume": 1161435.0}, {"date": "2026-03-02", "close": 228.05, "volume": 721930.0}, {"date": "2026-03-03", "close": 235.42, "volume": 903420.0}, {"date": "2026-03-04", "close": 238.83, "volume": 673779.0}, {"date": "2026-03-05", "close": 238.7, "volume": 984838.0}, {"date": "2026-03-06", "close": 243.78, "volume": 552993.0}, {"date": "2026-03-09", "close": 242.38, "volume": 663403.0}, {"date": "2026-03-10", "close": 238.61, "volume": 579529.0}, {"date": "2026-03-11", "close": 235.73, "volume": 500434.0}, {"date": "2026-03-12", "close": 235.15, "volume": 788355.0}, {"date": "2026-03-13", "close": 238.6, "volume": 478094.0}, {"date": "2026-03-16", "close": 241.26, "volume": 474248.0}, {"date": "2026-03-17", "close": 242.15, "volume": 520823.0}, {"date": "2026-03-18", "close": 238.89, "volume": 634774.0}, {"date": "2026-03-19", "close": 239.65, "volume": 653731.0}, {"date": "2026-03-20", "close": 240.78, "volume": 1905137.0}, {"date": "2026-03-23", "close": 240.92, "volume": 546879.0}, {"date": "2026-03-24", "close": 241.14, "volume": 626815.0}, {"date": "2026-03-25", "close": 251.7, "volume": 1297589.0}, {"date": "2026-03-26", "close": 250.8, "volume": 823320.0}, {"date": "2026-03-27", "close": 247.48, "volume": 714574.0}, {"date": "2026-03-30", "close": 249.67, "volume": 821163.0}, {"date": "2026-03-31", "close": 248.36, "volume": 1095755.0}, {"date": "2026-04-01", "close": 250.77, "volume": 762378.0}, {"date": "2026-04-02", "close": 259.85, "volume": 1086922.0}, {"date": "2026-04-06", "close": 274.51, "volume": 1062776.0}, {"date": "2026-04-07", "close": 274.75, "volume": 1332801.0}, {"date": "2026-04-08", "close": 270.9, "volume": 853410.0}, {"date": "2026-04-09", "close": 269.88, "volume": 736500.0}, {"date": "2026-04-10", "close": 259.78, "volume": 855232.0}, {"date": "2026-04-13", "close": 271.44, "volume": 861669.0}, {"date": "2026-04-14", "close": 268.34, "volume": 1007633.0}, {"date": "2026-04-15", "close": 275.26, "volume": 1054344.0}, {"date": "2026-04-16", "close": 273.85, "volume": 761805.0}, {"date": "2026-04-17", "close": 274.05, "volume": 805446.0}, {"date": "2026-04-20", "close": 275.81, "volume": 621289.0}, {"date": "2026-04-21", "close": 269.78, "volume": 1121713.0}, {"date": "2026-04-22", "close": 269.83, "volume": 747663.0}, {"date": "2026-04-23", "close": 276.95, "volume": 1036820.0}, {"date": "2026-04-24", "close": 269.2, "volume": 1713812.0}, {"date": "2026-04-27", "close": 267.9, "volume": 916725.0}, {"date": "2026-04-28", "close": 270.4, "volume": 771299.0}, {"date": "2026-04-29", "close": 272.595, "volume": 461777.0}, {"date": "2026-04-30", "close": 268.66, "volume": 801580.0}, {"date": "2026-05-01", "close": 272.44, "volume": 589520.0}, {"date": "2026-05-04", "close": 274.15, "volume": 499188.0}, {"date": "2026-05-05", "close": 275.77, "volume": 528787.0}, {"date": "2026-05-06", "close": 275.76, "volume": 1025744.0}, {"date": "2026-05-07", "close": 278.47, "volume": 1029768.0}, {"date": "2026-05-08", "close": 288.21, "volume": 907409.0}, {"date": "2026-05-11", "close": 286.47, "volume": 1001228.0}, {"date": "2026-05-12", "close": 285.8, "volume": 849826.0}, {"date": "2026-05-13", "close": 295.14, "volume": 812423.0}, {"date": "2026-05-14", "close": 292.95, "volume": 600515.0}, {"date": "2026-05-15", "close": 297.57, "volume": 684486.0}, {"date": "2026-05-18", "close": 305.31, "volume": 755401.0}, {"date": "2026-05-19", "close": 302.63, "volume": 798013.0}, {"date": "2026-05-20", "close": 303.0, "volume": 686695.0}, {"date": "2026-05-21", "close": 305.93, "volume": 1015268.0}, {"date": "2026-05-22", "close": 310.0, "volume": 896531.0}, {"date": "2026-05-26", "close": 306.86, "volume": 773105.0}, {"date": "2026-05-27", "close": 295.65, "volume": 877877.0}, {"date": "2026-05-28", "close": 296.14, "volume": 547049.0}, {"date": "2026-05-29", "close": 285.38, "volume": 1819754.0}, {"date": "2026-06-01", "close": 296.59, "volume": 888654.0}, {"date": "2026-06-02", "close": 297.41, "volume": 934137.0}, {"date": "2026-06-03", "close": 297.08, "volume": 492412.0}, {"date": "2026-06-04", "close": 293.79, "volume": 475038.0}, {"date": "2026-06-05", "close": 294.92, "volume": 516707.0}, {"date": "2026-06-08", "close": 283.41, "volume": 962147.0}, {"date": "2026-06-09", "close": 283.89, "volume": 739910.0}, {"date": "2026-06-10", "close": 288.09, "volume": 972403.0}, {"date": "2026-06-11", "close": 279.57, "volume": 700658.0}, {"date": "2026-06-12", "close": 279.89, "volume": 513882.0}, {"date": "2026-06-15", "close": 272.96, "volume": 778146.0}, {"date": "2026-06-16", "close": 273.87, "volume": 554730.0}, {"date": "2026-06-17", "close": 264.92, "volume": 612725.0}, {"date": "2026-06-18", "close": 264.64, "volume": 1820927.0}, {"date": "2026-06-22", "close": 247.69, "volume": 1691262.0}, {"date": "2026-06-23", "close": 247.22, "volume": 1180260.0}, {"date": "2026-06-24", "close": 252.08, "volume": 1133970.0}, {"date": "2026-06-25", "close": 250.85, "volume": 744075.0}, {"date": "2026-06-26", "close": 255.62, "volume": 1051629.0}, {"date": "2026-06-29", "close": 252.49, "volume": 888623.0}, {"date": "2026-06-30", "close": 251.56, "volume": 731648.0}, {"date": "2026-07-01", "close": 255.9, "volume": 635788.0}, {"date": "2026-07-02", "close": 256.43, "volume": 631037.0}, {"date": "2026-07-06", "close": 259.13, "volume": 692128.0}, {"date": "2026-07-07", "close": 266.78, "volume": 733190.0}, {"date": "2026-07-08", "close": 267.58, "volume": 844890.0}, {"date": "2026-07-09", "close": 269.98, "volume": 801370.0}, {"date": "2026-07-10", "close": 270.11, "volume": 369656.0}, {"date": "2026-07-13", "close": 270.31, "volume": 457724.0}, {"date": "2026-07-14", "close": 268.85, "volume": 513079.0}, {"date": "2026-07-15", "close": 270.52, "volume": 831221.0}, {"date": "2026-07-16", "close": 275.22, "volume": 710453.0}, {"date": "2026-07-17", "close": 277.66, "volume": 648109.0}, {"date": "2026-07-20", "close": 277.61, "volume": 680887.0}, {"date": "2026-07-21", "close": 266.15, "volume": 1101288.0}, {"date": "2026-07-22", "close": 262.59, "volume": 760273.0}, {"date": "2026-07-23", "close": 261.58, "volume": 1111367.0}, {"date": "2026-07-24", "close": 280.0, "volume": 2091413.0}, {"date": "2026-07-27", "close": 274.82, "volume": 821900.0}, {"date": "2026-07-28", "close": 281.15, "volume": 720150.0}, {"date": "2026-07-29", "close": 290.92, "volume": 862790.0}, {"date": "2026-07-30", "close": 286.58, "volume": 744773.0}, {"date": "2026-07-31", "close": 290.02, "volume": 1108751.0}, {"date": "2026-08-03", "close": 298.89, "volume": 861484.0}, {"date": "2026-08-04", "close": 299.2, "volume": 821360.0}, {"date": "2026-08-05", "close": 293.41, "volume": 1049249.0}, {"date": "2026-08-06", "close": 292.53, "volume": 615670.0}, {"date": "2026-08-07", "close": 294.56, "volume": 556651.0}, {"date": "2026-08-10", "close": 293.34, "volume": 1278818.0}, {"date": "2026-08-11", "close": 287.63, "volume": 748298.0}, {"date": "2026-08-12", "close": 282.94, "volume": 879644.0}, {"date": "2026-08-13", "close": 287.15, "volume": 693123.0}, {"date": "2026-08-14", "close": 284.24, "volume": 466745.0}, {"date": "2026-08-17", "close": 272.77, "volume": 793925.0}, {"date": "2026-08-18", "close": 276.74, "volume": 626987.0}, {"date": "2026-08-19", "close": 273.03, "volume": 615485.0}, {"date": "2026-08-20", "close": 276.9, "volume": 548221.0}, {"date": "2026-08-21", "close": 281.8, "volume": 603580.0}, {"date": "2026-08-24", "close": 290.785, "volume": 640168.0}, {"date": "2026-08-25", "close": 293.75, "volume": 606398.0}, {"date": "2026-08-26", "close": 292.99, "volume": 558307.0}, {"date": "2026-08-27", "close": 294.73, "volume": 580384.0}, {"date": "2026-08-28", "close": 291.93, "volume": 698786.0}], "refreshing": true}