{"ticker": "WDAY", "overview": {"cik": "1327811", "ticker": "WDAY", "name": "Workday, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000938071-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001327811-26-000051", "price_sensitive": true}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010165", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010150", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001602315-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001787944-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001928908-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001444158-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001196579-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002060774-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000938071-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010083", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010077", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000938071-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001969223-26-001062", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001104659-26-112898", "price_sensitive": true}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009957", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000938071-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001327811-26-000048", "price_sensitive": true}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009844", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000938071-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009767", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000938071-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009666", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000938071-26-000055", "price_sensitive": false}]}, "description": "Workday, Inc. trades as WDAY on the NASDAQ and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 1,245 insider filings for the company, from April 2013 to October 2026. Across those, 27 insiders disclosed 4 open-market purchases totalling $3.94M against 848 sales totalling $6.07B. The most recent filing on record is dated 12 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 3943441.1901000002, "sell_n": 848, "sell_sum": 6066132513.3233, "net": -6062189072.133201, "insiders": 27, "first_date": "2013-04-10", "last_date": "2026-10-12"}, "metrics": {"ticker": "WDAY", "has_prices": true, "as_of": "2026-08-18", "last": 190.635, "prev_close": 191.18, "change": -0.5450000000000159, "change_pct": -0.00285071660215512, "session_volume": 3783697.0, "vwap_5": 197.49411689299876, "vwap_20": 172.93101030343126, "vwap_60": 147.1283999533957, "vwap_250": 165.6449662410792, "high_52w": 237.68, "low_52w": 112.5, "avg_volume_20": 5298147.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001602315-26-000020", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Mark S. Garfield", "who_key": "Garfield Mark S.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173915.09999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $174K of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1602315/000160231526000020/0001602315-26-000020-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31124}, {"id": "0000938071-26-000067", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18723975.8801, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A 10% owner takes $18.7M off the table in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000067/0000938071-26-000067-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35444}, {"id": "0000938071-26-000059", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 19139640.9564, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Big sell in WDAY \u2014 A 10% owner offloads $19.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000059/0000938071-26-000059-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58484}, {"id": "0001444158-26-000018", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Zane Rowe", "who_key": "Rowe Zane", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 549778.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1444158/000144415826000018/0001444158-26-000018-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0002060774-26-000015", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Gerrit S. Kazmaier", "who_key": "Kazmaier Gerrit S", "role": "President, Prod. and Tech.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 659616.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2060774/000206077426000015/0002060774-26-000015-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0001928908-26-000015", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Robert Enslin", "who_key": "Enslin Robert", "role": "President, CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 436220.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1928908/000192890826000015/0001928908-26-000015-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84404}, {"id": "0000938071-26-000051", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 17954367.636099998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A 10% owner takes $18M off the table in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000051/0000938071-26-000051-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "13DG-0002012383-26-003264", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003264-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "0000938071-26-000048", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 18924543.7924, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A 10% owner takes $18.9M off the table in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000048/0000938071-26-000048-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "HOUSE-2026-20035390-T52", "src": "CONGRESS", "ticker": "WDAY", "cik": "", "company": "Workday, Inc.", "company_raw": "n Street Trust > Bank of America\nWorkday, Inc. - Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys WDAY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110324}, {"id": "13DG-0001172661-26-003738", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Eagle Capital Management LLC", "who_key": "EAGLE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "EAGLE CAPITAL MANAGEMENT LLC takes a 5.63% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/945631/0001172661-26-003738-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-003304", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC moves to a 6.31% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-003304-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "0001602315-26-000016", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Mark S. Garfield", "who_key": "Garfield Mark S.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 130530.42, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims WDAY: $131K", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000160231526000016/0001602315-26-000016-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166484}, {"id": "0000938071-26-000046", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14699057.4226, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The whale sells $14.7M of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000046/0000938071-26-000046-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167924}, {"id": "0001444158-26-000016", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Zane Rowe", "who_key": "Rowe Zane", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 862202.7350999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The money boss sells $862K of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000144415826000016/0001444158-26-000016-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0002060774-26-000013", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Gerrit S. Kazmaier", "who_key": "Kazmaier Gerrit S", "role": "President, Prod. and Tech.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 391785.47439999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President sells $392K of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000206077426000013/0002060774-26-000013-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0000938071-26-000044", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 14538266.9935, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Big holder trims $14.5M of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000044/0000938071-26-000044-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001787944-26-000011", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Richard Harry Sauer", "who_key": "Sauer Richard Harry", "role": "Chief Legal Officer & Secty", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 918282.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000178794426000011/0001787944-26-000011-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173684}, {"id": "0001928908-26-000013", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Robert Enslin", "who_key": "Enslin Robert", "role": "President, CCO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 724971.67, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "President sells $725K of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000192890826000013/0001928908-26-000013-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173684}, {"id": "0001196579-26-000012", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Aneel Bhusri", "who_key": "BHUSRI ANEEL", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1151035.4000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000119657926000012/0001196579-26-000012-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173684}, {"id": "0001602315-26-000014", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Mark S. Garfield", "who_key": "Garfield Mark S.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 472546.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000160231526000014/0001602315-26-000014-index.htm", "trade_date": "2026-07-05", "timestamp": "2026-07-05", "mins": 173684}, {"id": "0000938071-26-000042", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13119166.14, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Big holder trims $13.1M of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000042/0000938071-26-000042-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002012383-26-003131", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.7% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003131-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0000938071-26-000040", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12426606.3212, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A 10% owner cashes out $12.4M of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000040/0000938071-26-000040-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188084}, {"id": "0000938071-26-000038", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 12281957.487399999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A 10% owner takes $12.3M off the table in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000038/0000938071-26-000038-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0000938071-26-000035", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 13436121.7939, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "10% owner sells $13.4M of WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000035/0000938071-26-000035-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199604}, {"id": "0001764758-26-000003", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Rhonda J. Morris", "who_key": "MORRIS RHONDA 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 Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000176475826000003/0001764758-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001032001-26-000007", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Jerry Yang", "who_key": "YANG JERRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 395015.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000103200126000007/0001032001-26-000007-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001762289-26-000003", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Elizabeth Centoni", "who_key": "Centoni Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000176228926000003/0001762289-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}, {"id": "0001209711-26-000003", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "George J. Still Jr", "who_key": "STILL GEORGE J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on WDAY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120971126000003/0001209711-26-000003-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201044}], "recent_buys": [{"id": "0001327811-23-000152", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Carl M. Eschenbach", "who_key": "Eschenbach Carl M.", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2086091.0221000002, "score": 69.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The CEO backs up the truck on WDAY: $2.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000152/0001327811-23-000152-index.htm", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672724}, {"id": "0001327811-19-000205", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Lee J. Styslinger III", "who_key": "STYSLINGER LEE J III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1645382.0, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "WDAY lands a director's $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000205/0001327811-19-000205-index.htm", "trade_date": "2019-12-05", "timestamp": "2019-12-05", "mins": 3635444}, {"id": "0001327811-19-000104", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Michael M. McNamara", "who_key": "MCNAMARA MICHAEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197522.8162, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "3 insiders pile into WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000104/0001327811-19-000104-index.htm", "trade_date": "2019-06-05", "timestamp": "2019-06-05", "mins": 3898964}, {"id": "0001140361-15-045125", "src": "INSIDERS", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Michael M. McNamara", "who_key": "MCNAMARA MICHAEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14445.3518, "score": 29.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 4 insiders into WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000114036115045125/0001140361-15-045125-index.htm", "trade_date": "2015-08-03", "timestamp": "2015-08-03", "mins": 5917844}], "institutional": [{"id": "13DG-0002012383-26-003264", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003264-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85844}, {"id": "13DG-0001172661-26-003738", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Eagle Capital Management LLC", "who_key": "EAGLE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "EAGLE CAPITAL MANAGEMENT LLC takes a 5.63% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/945631/0001172661-26-003738-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001172661-26-003304", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC moves to a 6.31% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-003304-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0002012383-26-003131", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.7% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003131-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001172661-26-002332", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Hotchkis & Wiley Capital Management LLC", "who_key": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "HOTCHKIS & WILEY CAPITAL MANAGEMENT LLC takes a 5.07% passive stake in WDAY", "source_url": "https://www.sec.gov/Archives/edgar/data/1164833/0001172661-26-002332-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002100119-26-000059", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WDAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-000059-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000774", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "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 Processing & Data Preparation", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WDAY (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000774-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-002598", "src": "13DG", "ticker": "WDAY", "cik": "1327811", "company": "Workday, Inc.", "company_raw": "Workday, Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WDAY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002598-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Workday, Inc. - Class A Common Stock", "new_value": "Workday, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001327811", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001327811", "applied": 1, "detected_at": "2026-10-28T17:06:33.397370"}]}, "key_people": [{"who": "David A. Duffield", "who_key": "DUFFIELD DAVID A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4553735268.6344, "net": -4553735268.6344, "trades": 185, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18723975.8801, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000067/0000938071-26-000067-index.htm"}, {"action": "SELL", "amount": 19139640.9564, "date": "2026-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000059/0000938071-26-000059-index.htm"}, {"action": "SELL", "amount": 17954367.636099998, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000051/0000938071-26-000051-index.htm"}, {"action": "SELL", "amount": 18924543.7924, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000048/0000938071-26-000048-index.htm"}, {"action": "SELL", "amount": 14699057.4226, "date": "2026-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000046/0000938071-26-000046-index.htm"}, {"action": "SELL", "amount": 14538266.9935, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000044/0000938071-26-000044-index.htm"}, {"action": "SELL", "amount": 13119166.14, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000042/0000938071-26-000042-index.htm"}, {"action": "SELL", "amount": 12426606.3212, "date": "2026-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000040/0000938071-26-000040-index.htm"}, {"action": "SELL", "amount": 12281957.487399999, "date": "2026-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000038/0000938071-26-000038-index.htm"}, {"action": "SELL", "amount": 13436121.7939, "date": "2026-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000035/0000938071-26-000035-index.htm"}, {"action": "SELL", "amount": 13815418.2239, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000033/0000938071-26-000033-index.htm"}, {"action": "SELL", "amount": 14869714.968899999, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000031/0000938071-26-000031-index.htm"}, {"action": "SELL", "amount": 16077371.2392, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000029/0000938071-26-000029-index.htm"}, {"action": "SELL", "amount": 16838802.9322, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000027/0000938071-26-000027-index.htm"}, {"action": "SELL", "amount": 12075838.6602, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000024/0000938071-26-000024-index.htm"}, {"action": "SELL", "amount": 13932088.9534, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000022/0000938071-26-000022-index.htm"}, {"action": "SELL", "amount": 13949214.9813, "date": "2026-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000020/0000938071-26-000020-index.htm"}, {"action": "SELL", "amount": 13797429.814000001, "date": "2026-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000018/0000938071-26-000018-index.htm"}, {"action": "SELL", "amount": 14708651.304299999, "date": "2026-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000016/0000938071-26-000016-index.htm"}, {"action": "SELL", "amount": 14252009.118199999, "date": "2026-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000014/0000938071-26-000014-index.htm"}, {"action": "SELL", "amount": 14262349.7878, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000012/0000938071-26-000012-index.htm"}, {"action": "SELL", "amount": 15284227.458, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000010/0000938071-26-000010-index.htm"}, {"action": "SELL", "amount": 15819243.9178, "date": "2026-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000008/0000938071-26-000008-index.htm"}, {"action": "SELL", "amount": 14447899.765999999, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000006/0000938071-26-000006-index.htm"}, {"action": "SELL", "amount": 17385196.8398, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000004/0000938071-26-000004-index.htm"}], "latest": {"action": "SELL", "amount": 18723975.8801, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000093807126000067/0000938071-26-000067-index.htm"}}, {"who": "Aneel Bhusri", "who_key": "BHUSRI ANEEL", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 599417254.9175, "net": -599417254.9175, "trades": 81, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 886745.8180000001, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781124000013/0001327811-24-000013-index.htm"}, {"action": "SELL", "amount": 798856.7927999999, "date": "2023-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000180/0001327811-23-000180-index.htm"}, {"action": "SELL", "amount": 856726.6003, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000136/0001327811-23-000136-index.htm"}, {"action": "SELL", "amount": 2304149.0537999994, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000054/0001327811-23-000054-index.htm"}, {"action": "SELL", "amount": 450712.4905, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000011/0001327811-23-000011-index.htm"}, {"action": "SELL", "amount": 514555.9237, "date": "2022-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000173/0001327811-22-000173-index.htm"}, {"action": "SELL", "amount": 484006.473, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000140/0001327811-22-000140-index.htm"}, {"action": "SELL", "amount": 2556908.0393, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000067/0001327811-22-000067-index.htm"}, {"action": "SELL", "amount": 887148.0380000001, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000013/0001327811-22-000013-index.htm"}, {"action": "SELL", "amount": 1106014.455, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000162/0001327811-21-000162-index.htm"}, {"action": "SELL", "amount": 938161.8097999999, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000122/0001327811-21-000122-index.htm"}, {"action": "SELL", "amount": 1933960.327, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000042/0001327811-21-000042-index.htm"}, {"action": "SELL", "amount": 1542277.414, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000012/0001327811-21-000012-index.htm"}, {"action": "SELL", "amount": 1707576.7429, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000159/0001327811-20-000159-index.htm"}, {"action": "SELL", "amount": 19587281.8583, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000146/0001327811-20-000146-index.htm"}, {"action": "SELL", "amount": 18550989.898199998, "date": "2020-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000138/0001327811-20-000138-index.htm"}, {"action": "SELL", "amount": 1375416.9744, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000122/0001327811-20-000122-index.htm"}, {"action": "SELL", "amount": 17025920.4633, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000114/0001327811-20-000114-index.htm"}, {"action": "SELL", "amount": 14851165.5198, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000061/0001327811-20-000061-index.htm"}, {"action": "SELL", "amount": 50304597.1276, "date": "2020-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000028/0001327811-20-000028-index.htm"}, {"action": "SELL", "amount": 1025451.5819999999, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000012/0001327811-20-000012-index.htm"}, {"action": "SELL", "amount": 48387947.4529, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000207/0001327811-19-000207-index.htm"}, {"action": "SELL", "amount": 1169444.32, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000183/0001327811-19-000183-index.htm"}, {"action": "SELL", "amount": 52580991.572799996, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000160/0001327811-19-000160-index.htm"}, {"action": "SELL", "amount": 1441150.5964000002, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000147/0001327811-19-000147-index.htm"}], "latest": {"action": "SELL", "amount": 886745.8180000001, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781124000013/0001327811-24-000013-index.htm"}}, {"who": "Michael A. Stankey", "who_key": "Stankey Michael A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 243338302.828, "net": -243338302.828, "trades": 77, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124956.5293, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000060/0001327811-20-000060-index.htm"}, {"action": "SELL", "amount": 790864.0784, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000059/0001327811-19-000059-index.htm"}, {"action": "SELL", "amount": 296775.72000000003, "date": "2019-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000014/0001327811-19-000014-index.htm"}, {"action": "SELL", "amount": 340185.46499999997, "date": "2018-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781118000051/0001327811-18-000051-index.htm"}, {"action": "SELL", "amount": 357227.9897, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919118043191/0001209191-18-043191-index.htm"}, {"action": "SELL", "amount": 1026650.7069999999, "date": "2018-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919118025273/0001209191-18-025273-index.htm"}, {"action": "SELL", "amount": 3178781.6757, "date": "2018-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919118022160/0001209191-18-022160-index.htm"}, {"action": "SELL", "amount": 3407463.14, "date": "2018-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919118020781/0001209191-18-020781-index.htm"}, {"action": "SELL", "amount": 840109.2332, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919118004424/0001209191-18-004424-index.htm"}, {"action": "SELL", "amount": 2561825.64, "date": "2017-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117067673/0001209191-17-067673-index.htm"}, {"action": "SELL", "amount": 2562943.02, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117066038/0001209191-17-066038-index.htm"}, {"action": "SELL", "amount": 949838.8685, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117057384/0001209191-17-057384-index.htm"}, {"action": "SELL", "amount": 2502490.55, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117054297/0001209191-17-054297-index.htm"}, {"action": "SELL", "amount": 2671610.85, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117052855/0001209191-17-052855-index.htm"}, {"action": "SELL", "amount": 665118.87, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117049540/0001209191-17-049540-index.htm"}, {"action": "SELL", "amount": 901291.2703999999, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117045784/0001209191-17-045784-index.htm"}, {"action": "SELL", "amount": 2552908.4746000003, "date": "2017-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117041752/0001209191-17-041752-index.htm"}, {"action": "SELL", "amount": 2576136.8299999996, "date": "2017-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117038435/0001209191-17-038435-index.htm"}, {"action": "SELL", "amount": 590586.8066, "date": "2017-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117033432/0001209191-17-033432-index.htm"}, {"action": "SELL", "amount": 726132.3148, "date": "2017-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117027603/0001209191-17-027603-index.htm"}, {"action": "SELL", "amount": 6598182.748, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117023757/0001209191-17-023757-index.htm"}, {"action": "SELL", "amount": 6700774.91, "date": "2017-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117021877/0001209191-17-021877-index.htm"}, {"action": "SELL", "amount": 560352.7405, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117012388/0001209191-17-012388-index.htm"}, {"action": "SELL", "amount": 562856.3008, "date": "2017-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117004673/0001209191-17-004673-index.htm"}, {"action": "SELL", "amount": 5266477.550000001, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116156853/0001209191-16-156853-index.htm"}], "latest": {"action": "SELL", "amount": 124956.5293, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000060/0001327811-20-000060-index.htm"}}, {"who": "James Bozzini", "who_key": "Bozzini James", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 117191860.3121, "net": -117191860.3121, "trades": 76, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1160613.342, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781124000014/0001327811-24-000014-index.htm"}, {"action": "SELL", "amount": 1011665.8249, "date": "2023-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000181/0001327811-23-000181-index.htm"}, {"action": "SELL", "amount": 1094103.6383, "date": "2023-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000141/0001327811-23-000141-index.htm"}, {"action": "SELL", "amount": 2076347.1074, "date": "2023-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000058/0001327811-23-000058-index.htm"}, {"action": "SELL", "amount": 709777.9099, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000008/0001327811-23-000008-index.htm"}, {"action": "SELL", "amount": 740271.9051, "date": "2022-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000175/0001327811-22-000175-index.htm"}, {"action": "SELL", "amount": 696581.562, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000145/0001327811-22-000145-index.htm"}, {"action": "SELL", "amount": 2253254.2293, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000069/0001327811-22-000069-index.htm"}, {"action": "SELL", "amount": 1226566.6658, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000014/0001327811-22-000014-index.htm"}, {"action": "SELL", "amount": 1471985.05, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000159/0001327811-21-000159-index.htm"}, {"action": "SELL", "amount": 1248750.3938, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000126/0001327811-21-000126-index.htm"}, {"action": "SELL", "amount": 3781290.782, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000044/0001327811-21-000044-index.htm"}, {"action": "SELL", "amount": 14477347.3408, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000035/0001327811-21-000035-index.htm"}, {"action": "SELL", "amount": 1530551.7442, "date": "2021-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000036/0001327811-21-000036-index.htm"}, {"action": "SELL", "amount": 1014414.056, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000006/0001327811-21-000006-index.htm"}, {"action": "SELL", "amount": 1173296.1583, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000157/0001327811-20-000157-index.htm"}, {"action": "SELL", "amount": 11355229.9004, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000149/0001327811-20-000149-index.htm"}, {"action": "SELL", "amount": 2043893.4765, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000150/0001327811-20-000150-index.htm"}, {"action": "SELL", "amount": 1389076.8706, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000134/0001327811-20-000134-index.htm"}, {"action": "SELL", "amount": 944942.6312, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000120/0001327811-20-000120-index.htm"}, {"action": "SELL", "amount": 1628954.4948, "date": "2020-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000062/0001327811-20-000062-index.htm"}, {"action": "SELL", "amount": 770360.3901, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000009/0001327811-20-000009-index.htm"}, {"action": "SELL", "amount": 914435.2072000001, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000181/0001327811-19-000181-index.htm"}, {"action": "SELL", "amount": 1127068.3731999998, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000151/0001327811-19-000151-index.htm"}, {"action": "SELL", "amount": 2200942.962, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000061/0001327811-19-000061-index.htm"}], "latest": {"action": "SELL", "amount": 1160613.342, "date": "2024-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781124000014/0001327811-24-000014-index.htm"}}, {"who": "George J. Still Jr", "who_key": "STILL GEORGE J JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 74895057.8803, "net": -74895057.8803, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1863100.8699, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781125000143/0001327811-25-000143-index.htm"}, {"action": "SELL", "amount": 1809990.6043999998, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781125000060/0001327811-25-000060-index.htm"}, {"action": "SELL", "amount": 2074041.3988, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781124000259/0001327811-24-000259-index.htm"}, {"action": "SELL", "amount": 1915894.9325, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781124000182/0001327811-24-000182-index.htm"}, {"action": "SELL", "amount": 1952397.8475000001, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781124000171/0001327811-24-000171-index.htm"}, {"action": "SELL", "amount": 1352608.3434000001, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781124000046/0001327811-24-000046-index.htm"}, {"action": "SELL", "amount": 1357586.4132, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000208/0001327811-23-000208-index.htm"}, {"action": "SELL", "amount": 1255007.0784999998, "date": "2023-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000164/0001327811-23-000164-index.htm"}, {"action": "SELL", "amount": 1020763.5175, "date": "2023-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000097/0001327811-23-000097-index.htm"}, {"action": "SELL", "amount": 916676.64, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000046/0001327811-23-000046-index.htm"}, {"action": "SELL", "amount": 846916.6344, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000188/0001327811-22-000188-index.htm"}, {"action": "SELL", "amount": 15236070.514, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000029/0001327811-19-000029-index.htm"}, {"action": "SELL", "amount": 1722553.695, "date": "2018-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919118050391/0001209191-18-050391-index.htm"}, {"action": "SELL", "amount": 2158925.7982, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919118018360/0001209191-18-018360-index.htm"}, {"action": "SELL", "amount": 2063316.52, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117065784/0001209191-17-065784-index.htm"}, {"action": "SELL", "amount": 2063316.52, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117065791/0001209191-17-065791-index.htm"}, {"action": "SELL", "amount": 1048400.79, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117053344/0001209191-17-053344-index.htm"}, {"action": "SELL", "amount": 1066844.7020999999, "date": "2017-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117052857/0001209191-17-052857-index.htm"}, {"action": "SELL", "amount": 1066844.7020999999, "date": "2017-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000084/0001327811-21-000084-index.htm"}, {"action": "SELL", "amount": 984477.5459, "date": "2017-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117041141/0001209191-17-041141-index.htm"}, {"action": "SELL", "amount": 969350.8526, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117039933/0001209191-17-039933-index.htm"}, {"action": "SELL", "amount": 1670447.8595, "date": "2017-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117020941/0001209191-17-020941-index.htm"}, {"action": "SELL", "amount": 876054.6, "date": "2016-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116141170/0001209191-16-141170-index.htm"}, {"action": "SELL", "amount": 1730503.791, "date": "2016-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116140315/0001209191-16-140315-index.htm"}, {"action": "SELL", "amount": 832913.855, "date": "2016-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116139205/0001209191-16-139205-index.htm"}], "latest": {"action": "SELL", "amount": 1863100.8699, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781125000143/0001327811-25-000143-index.htm"}}, {"who": "Robynne Sisco", "who_key": "Sisco Robynne", "role": "Co-President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 68623461.5197, "net": -68623461.5197, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 785801.1487, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000007/0001327811-23-000007-index.htm"}, {"action": "SELL", "amount": 816785.7971, "date": "2022-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000174/0001327811-22-000174-index.htm"}, {"action": "SELL", "amount": 780919.1706, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000139/0001327811-22-000139-index.htm"}, {"action": "SELL", "amount": 4665019.1254, "date": "2022-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000068/0001327811-22-000068-index.htm"}, {"action": "SELL", "amount": 2957292.713, "date": "2022-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000010/0001327811-22-000010-index.htm"}, {"action": "SELL", "amount": 10589.865000000002, "date": "2021-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000186/0001327811-21-000186-index.htm"}, {"action": "SELL", "amount": 3201025.0136, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000160/0001327811-21-000160-index.htm"}, {"action": "SELL", "amount": 2702403.6276, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000123/0001327811-21-000123-index.htm"}, {"action": "SELL", "amount": 16504.559999999998, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000062/0001327811-21-000062-index.htm"}, {"action": "SELL", "amount": 7554805.9052, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000046/0001327811-21-000046-index.htm"}, {"action": "SELL", "amount": 2365148.786, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000008/0001327811-21-000008-index.htm"}, {"action": "SELL", "amount": 10725.119999999999, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000177/0001327811-20-000177-index.htm"}, {"action": "SELL", "amount": 1169649.7436, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000158/0001327811-20-000158-index.htm"}, {"action": "SELL", "amount": 2368839.8836, "date": "2020-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000017/0001327811-21-000017-index.htm"}, {"action": "SELL", "amount": 1908941.0479, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000116/0001327811-20-000116-index.htm"}, {"action": "SELL", "amount": 16977.45, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000077/0001327811-20-000077-index.htm"}, {"action": "SELL", "amount": 3188901.6208, "date": "2020-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000058/0001327811-20-000058-index.htm"}, {"action": "SELL", "amount": 1833625.2744, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000011/0001327811-20-000011-index.htm"}, {"action": "SELL", "amount": 7397.099999999999, "date": "2019-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000206/0001327811-19-000206-index.htm"}, {"action": "SELL", "amount": 1867596.1131000002, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000185/0001327811-19-000185-index.htm"}, {"action": "SELL", "amount": 2235555.082, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000150/0001327811-19-000150-index.htm"}, {"action": "SELL", "amount": 19985.4732, "date": "2019-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000096/0001327811-19-000096-index.htm"}, {"action": "SELL", "amount": 4636514.6835, "date": "2019-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000067/0001327811-19-000067-index.htm"}, {"action": "SELL", "amount": 7811659.1428000005, "date": "2019-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000046/0001327811-19-000046-index.htm"}, {"action": "SELL", "amount": 175338.1, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000030/0001327811-19-000030-index.htm"}], "latest": {"action": "SELL", "amount": 785801.1487, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781123000007/0001327811-23-000007-index.htm"}}, {"who": "Gomez Luciano Fernandez", "who_key": "Fernandez Gomez Luciano", "role": "Co-CEO, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 67561355.3403, "net": -67561355.3403, "trades": 51, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 362672.53219999996, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000193/0001327811-22-000193-index.htm"}, {"action": "SELL", "amount": 875936.9213, "date": "2022-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000171/0001327811-22-000171-index.htm"}, {"action": "SELL", "amount": 323914.536, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000159/0001327811-22-000159-index.htm"}, {"action": "SELL", "amount": 817479.3162, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000143/0001327811-22-000143-index.htm"}, {"action": "SELL", "amount": 289270.128, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000097/0001327811-22-000097-index.htm"}, {"action": "SELL", "amount": 3273414.8444, "date": "2022-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000063/0001327811-22-000063-index.htm"}, {"action": "SELL", "amount": 444723.062, "date": "2022-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000055/0001327811-22-000055-index.htm"}, {"action": "SELL", "amount": 983631.03, "date": "2022-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000045/0001327811-22-000045-index.htm"}, {"action": "SELL", "amount": 1195951.9218, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000041/0001327811-22-000041-index.htm"}, {"action": "SELL", "amount": 1195951.9218, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000043/0001327811-22-000043-index.htm"}, {"action": "SELL", "amount": 1447743.9415, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000011/0001327811-22-000011-index.htm"}, {"action": "SELL", "amount": 551653.1089999999, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000194/0001327811-21-000194-index.htm"}, {"action": "SELL", "amount": 1162118.6400000001, "date": "2021-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000190/0001327811-21-000190-index.htm"}, {"action": "SELL", "amount": 3011783.8905, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000187/0001327811-21-000187-index.htm"}, {"action": "SELL", "amount": 1556792.996, "date": "2021-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000161/0001327811-21-000161-index.htm"}, {"action": "SELL", "amount": 2546988.5896, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000146/0001327811-21-000146-index.htm"}, {"action": "SELL", "amount": 1190487.0299999998, "date": "2021-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000143/0001327811-21-000143-index.htm"}, {"action": "SELL", "amount": 1123770.2471999999, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000141/0001327811-21-000141-index.htm"}, {"action": "SELL", "amount": 1320688.2730999999, "date": "2021-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000121/0001327811-21-000121-index.htm"}, {"action": "SELL", "amount": 310839.722, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000113/0001327811-21-000113-index.htm"}, {"action": "SELL", "amount": 2289295.6722999997, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000069/0001327811-21-000069-index.htm"}, {"action": "SELL", "amount": 974763.8062, "date": "2021-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000063/0001327811-21-000063-index.htm"}, {"action": "SELL", "amount": 3155802.48, "date": "2021-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000048/0001327811-21-000048-index.htm"}, {"action": "SELL", "amount": 1863002.6361, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000028/0001327811-21-000028-index.htm"}, {"action": "SELL", "amount": 1784319.6933, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000004/0001327811-21-000004-index.htm"}], "latest": {"action": "SELL", "amount": 362672.53219999996, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781122000193/0001327811-22-000193-index.htm"}}, {"who": "Michael M. McNamara", "who_key": "MCNAMARA MICHAEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 211968.168, "sold": 64044281.6848, "net": -63832313.5168, "trades": 27, "top_score": 57.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1268201.3447, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000126103125000004/0001261031-25-000004-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000110465922042955/0001104659-22-042955-index.htm"}, {"action": "SELL", "amount": 4274430.5304, "date": "2021-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781121000180/0001327811-21-000180-index.htm"}, {"action": "SELL", "amount": 36291537.2115, "date": "2020-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781120000131/0001327811-20-000131-index.htm"}, {"action": "BUY", "amount": 197522.8162, "date": "2019-06-05", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781119000104/0001327811-19-000104-index.htm"}, {"action": "SELL", "amount": 639860.7691, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000132781118000062/0001327811-18-000062-index.htm"}, {"action": "SELL", "amount": 2529627.75, "date": "2018-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919118039332/0001209191-18-039332-index.htm"}, {"action": "SELL", "amount": 4167274.3595999996, "date": "2017-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117038433/0001209191-17-038433-index.htm"}, {"action": "SELL", "amount": 1124309.22, "date": "2017-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117026348/0001209191-17-026348-index.htm"}, {"action": "SELL", "amount": 1097273.3399999999, "date": "2017-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117022831/0001209191-17-022831-index.htm"}, {"action": "SELL", "amount": 1122340.05, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117019957/0001209191-17-019957-index.htm"}, {"action": "SELL", "amount": 469894.6, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919117002245/0001209191-17-002245-index.htm"}, {"action": "SELL", "amount": 452440.0037, "date": "2016-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116156657/0001209191-16-156657-index.htm"}, {"action": "SELL", "amount": 2342260.0, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116156024/0001209191-16-156024-index.htm"}, {"action": "SELL", "amount": 485045.3525999999, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116154516/0001209191-16-154516-index.htm"}, {"action": "SELL", "amount": 673511.642, "date": "2016-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116154002/0001209191-16-154002-index.htm"}, {"action": "SELL", "amount": 612000.0, "date": "2016-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116140661/0001209191-16-140661-index.htm"}, {"action": "SELL", "amount": 578000.0, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116139542/0001209191-16-139542-index.htm"}, {"action": "SELL", "amount": 272782.0, "date": "2016-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116132943/0001209191-16-132943-index.htm"}, {"action": "SELL", "amount": 273326.0, "date": "2016-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116128690/0001209191-16-128690-index.htm"}, {"action": "SELL", "amount": 261630.0, "date": "2016-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116114437/0001209191-16-114437-index.htm"}, {"action": "SELL", "amount": 237286.00000000003, "date": "2016-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919116109595/0001209191-16-109595-index.htm"}, {"action": "SELL", "amount": 1000401.48, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919115083533/0001209191-15-083533-index.htm"}, {"action": "BUY", "amount": 14445.3518, "date": "2015-08-03", "score": 29.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000114036115045125/0001140361-15-045125-index.htm"}, {"action": "SELL", "amount": 500040.0, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000120919115022998/0001209191-15-022998-index.htm"}], "latest": {"action": "SELL", "amount": 1268201.3447, "date": "2025-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327811/000126103125000004/0001261031-25-000004-index.htm"}}], "activity": [{"date": "2026-08-18", "net": 1001.0}, {"date": "2026-09-01", "net": -18924543.7924}, {"date": "2026-09-04", "net": -17954367.636099998}, {"date": "2026-09-23", "net": -19139640.9564}, {"date": "2026-10-09", "net": -18723975.8801}, {"date": "2026-10-12", "net": -173915.09999999998}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000938071-26-000067", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001327811-26-000051", "price_sensitive": true}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010165", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010150", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001602315-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001787944-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001928908-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001444158-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001196579-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0002060774-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0000938071-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010083", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001950047-26-010077", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000938071-26-000063", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001969223-26-001062", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "FORM 8-K", "accession": "0001104659-26-112898", "price_sensitive": true}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009957", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0000938071-26-000061", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "Material event", "accession": "0001327811-26-000048", "price_sensitive": true}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009844", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000938071-26-000059", "price_sensitive": false}, {"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001950047-26-009767", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000938071-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009666", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000938071-26-000055", "price_sensitive": false}], "performance": {"ticker": "WDAY", "has_prices": true, "summary": {"n": 24, "avg": -0.00034870876588432204, "win_rate": 0.3333333333333333, "best": 1.3073710965867826, "worst": -0.2665063485956137, "as_of": "2026-08-18"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-18", "score": 0.0, "ref_price": 190.635, "return": 0.0}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 124.18, "return": 0.5351505878563374}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-13", "score": 0.0, "ref_price": 133.09, "return": 0.43237658727177086}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-28", "score": 0.0, "ref_price": 189.12, "return": 0.008010786802030384}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 222.75, "return": -0.1441750841750842}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-15", "score": 0.0, "ref_price": 234.76, "return": -0.18795791446583746}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-14", "score": 0.0, "ref_price": 237.18, "return": -0.1962433594738174}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-07", "score": 0.0, "ref_price": 233.17, "return": -0.1824205515289274}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 15001.0, "date": "2025-09-22", "score": 0.0, "ref_price": 242.66, "return": -0.21439462622599526}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 210.47, "return": -0.09424145959044049}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 215.32, "return": -0.11464332156789896}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-03-21", "score": 0.0, "ref_price": 249.49, "return": -0.2359012385265943}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-11-19", "score": 0.0, "ref_price": 259.9, "return": -0.2665063485956137}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 242.04, "return": -0.2123822508676252}, {"who": "Eschenbach Carl M.", "person_type": "EXEC", "person_label": "Execs", "role": "Co-CEO, Director", "amount": 2086091.0221000002, "date": "2023-08-29", "score": 69.9, "ref_price": 241.67, "return": -0.2111763975669301}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-02-10", "score": 0.0, "ref_price": 186.85, "return": 0.02025689055392024}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-01-23", "score": 0.0, "ref_price": 176.43, "return": 0.08051351810916502}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-10-16", "score": 0.0, "ref_price": 229.45, "return": -0.16916539551100457}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-10-16", "score": 0.0, "ref_price": 229.45, "return": -0.16916539551100457}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-10-16", "score": 0.0, "ref_price": 229.45, "return": -0.16916539551100457}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 1001.0, "date": "2020-08-05", "score": 0.0, "ref_price": 183.99, "return": 0.036116093265938266}, {"who": "STYSLINGER LEE J III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1645382.0, "date": "2019-12-05", "score": 60.0, "ref_price": 160.97, "return": 0.1842889979499285}, {"who": "MCNAMARA MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197522.8162, "date": "2019-06-05", "score": 57.6, "ref_price": 199.6, "return": -0.04491482965931866}, {"who": "MCNAMARA MICHAEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14445.3518, "date": "2015-08-03", "score": 29.3, "ref_price": 82.62, "return": 1.3073710965867826}]}, "price_series": [{"date": "2016-08-08", "close": 82.62, "volume": 551430.0}, {"date": "2016-08-09", "close": 83.05, "volume": 847400.0}, {"date": "2016-08-10", "close": 82.51, "volume": 811113.0}, {"date": "2016-08-11", "close": 83.65, "volume": 683680.0}, {"date": "2016-08-12", "close": 83.49, "volume": 428602.0}, {"date": "2016-08-15", "close": 83.65, "volume": 1116230.0}, {"date": "2016-08-16", "close": 82.25, "volume": 1308834.0}, {"date": "2016-08-17", "close": 80.7, "volume": 1478228.0}, {"date": "2016-08-18", "close": 81.37, "volume": 1205074.0}, {"date": "2016-08-19", "close": 82.08, "volume": 1237745.0}, {"date": "2016-08-22", "close": 79.24, "volume": 2193063.0}, {"date": "2016-08-23", "close": 79.95, "volume": 2166848.0}, {"date": "2016-08-24", "close": 79.65, "volume": 3266661.0}, {"date": "2016-08-25", "close": 85.33, "volume": 9696238.0}, {"date": "2016-08-26", "close": 83.08, "volume": 2943776.0}, {"date": "2016-08-29", "close": 83.36, "volume": 1041224.0}, {"date": "2016-08-30", "close": 84.97, "volume": 1308197.0}, {"date": "2016-08-31", "close": 84.79, "volume": 1415944.0}, {"date": "2016-09-01", "close": 87.89, "volume": 3605517.0}, {"date": "2016-09-02", "close": 88.98, "volume": 2471115.0}, {"date": "2016-09-06", "close": 90.1, "volume": 2078201.0}, {"date": "2016-09-07", "close": 89.28, "volume": 1766148.0}, {"date": "2016-09-08", "close": 88.73, "volume": 2568925.0}, {"date": "2016-09-09", "close": 87.22, "volume": 1500186.0}, {"date": "2016-09-12", "close": 87.51, "volume": 1576591.0}, {"date": "2016-09-13", "close": 86.67, "volume": 1518608.0}, {"date": "2016-09-14", "close": 86.73, "volume": 1453010.0}, {"date": "2016-09-15", "close": 88.5, "volume": 1434529.0}, {"date": "2016-09-16", "close": 88.93, "volume": 1702944.0}, {"date": "2016-09-19", "close": 88.65, "volume": 1463240.0}, {"date": "2016-09-20", "close": 88.69, "volume": 890849.0}, {"date": "2016-09-21", "close": 90.52, "volume": 917637.0}, {"date": "2016-09-22", "close": 90.28, "volume": 1124106.0}, {"date": "2016-09-23", "close": 89.51, "volume": 788666.0}, {"date": "2016-09-26", "close": 88.32, "volume": 1503498.0}, {"date": "2016-09-27", "close": 89.79, "volume": 1087124.0}, {"date": "2016-09-28", "close": 90.88, "volume": 1803580.0}, {"date": "2016-09-29", "close": 90.36, "volume": 1370195.0}, {"date": "2016-09-30", "close": 91.69, "volume": 1524080.0}, {"date": "2016-10-03", "close": 91.18, "volume": 1011265.0}, {"date": "2016-10-04", "close": 90.49, "volume": 1173675.0}, {"date": "2016-10-05", "close": 92.05, "volume": 1507778.0}, {"date": "2016-10-06", "close": 91.56, "volume": 1384801.0}, {"date": "2016-10-07", "close": 91.04, "volume": 873552.0}, {"date": "2016-10-10", "close": 91.78, "volume": 837368.0}, {"date": "2016-10-11", "close": 88.29, "volume": 1357055.0}, {"date": "2016-10-12", "close": 87.62, "volume": 959675.0}, {"date": "2016-10-13", "close": 87.15, "volume": 900700.0}, {"date": "2016-10-14", "close": 87.01, "volume": 1111797.0}, {"date": "2016-10-17", "close": 86.08, "volume": 1045103.0}, {"date": "2016-10-18", "close": 86.54, "volume": 938888.0}, {"date": "2016-10-19", "close": 87.3, "volume": 903898.0}, {"date": "2016-10-20", "close": 88.07, "volume": 857904.0}, {"date": "2016-10-21", "close": 88.48, "volume": 602583.0}, {"date": "2016-10-24", "close": 88.54, "volume": 874711.0}, {"date": "2016-10-25", "close": 87.71, "volume": 804045.0}, {"date": "2016-10-26", "close": 86.68, "volume": 830326.0}, {"date": "2016-10-27", "close": 85.76, "volume": 1296044.0}, {"date": "2016-10-28", "close": 86.2, "volume": 812078.0}, {"date": "2016-10-31", "close": 86.68, "volume": 1147276.0}, {"date": "2016-11-01", "close": 84.96, "volume": 1087132.0}, {"date": "2016-11-02", "close": 83.1, "volume": 1132212.0}, {"date": "2016-11-03", "close": 83.0, "volume": 633297.0}, {"date": "2016-11-04", "close": 82.77, "volume": 892568.0}, {"date": "2016-11-07", "close": 85.59, "volume": 746919.0}, {"date": "2016-11-08", "close": 85.7, "volume": 974165.0}, {"date": "2016-11-09", "close": 84.97, "volume": 1195714.0}, {"date": "2016-11-10", "close": 82.08, "volume": 1923577.0}, {"date": "2016-11-11", "close": 82.74, "volume": 1255185.0}, {"date": "2016-11-14", "close": 80.52, "volume": 2008268.0}, {"date": "2016-11-15", "close": 81.41, "volume": 1539744.0}, {"date": "2016-11-16", "close": 80.92, "volume": 1903082.0}, {"date": "2016-11-17", "close": 83.14, "volume": 928542.0}, {"date": "2016-11-18", "close": 82.75, "volume": 1301134.0}, {"date": "2016-11-21", "close": 83.85, "volume": 1043100.0}, {"date": "2016-11-22", "close": 83.15, "volume": 1570420.0}, {"date": "2016-11-23", "close": 83.13, "volume": 1024404.0}, {"date": "2016-11-25", "close": 83.64, "volume": 513294.0}, {"date": "2016-11-28", "close": 83.18, "volume": 1174761.0}, {"date": "2016-11-29", "close": 84.05, "volume": 1572674.0}, {"date": "2016-11-30", "close": 84.32, "volume": 1678616.0}, {"date": "2016-12-01", "close": 81.6, "volume": 4166664.0}, {"date": "2016-12-02", "close": 71.4, "volume": 23152230.0}, {"date": "2016-12-05", "close": 73.68, "volume": 6188531.0}, {"date": "2016-12-06", "close": 73.5, "volume": 2571681.0}, {"date": "2016-12-07", "close": 72.7, "volume": 2800536.0}, {"date": "2016-12-08", "close": 71.81, "volume": 3083740.0}, {"date": "2016-12-09", "close": 70.65, "volume": 2543627.0}, {"date": "2016-12-12", "close": 70.02, "volume": 2518942.0}, {"date": "2016-12-13", "close": 70.56, "volume": 1931628.0}, {"date": "2016-12-14", "close": 68.92, "volume": 2528203.0}, {"date": "2016-12-15", "close": 69.41, "volume": 2107185.0}, {"date": "2016-12-16", "close": 69.0, "volume": 2430390.0}, {"date": "2016-12-19", "close": 69.13, "volume": 1941097.0}, {"date": "2016-12-20", "close": 68.66, "volume": 1858582.0}, {"date": "2016-12-21", "close": 67.9, "volume": 1636407.0}, {"date": "2016-12-22", "close": 66.55, "volume": 2121068.0}, {"date": "2016-12-23", "close": 67.47, "volume": 1350409.0}, {"date": "2016-12-27", "close": 68.1, "volume": 1387905.0}, {"date": "2016-12-28", "close": 66.93, "volume": 1549463.0}, {"date": "2016-12-29", "close": 67.04, "volume": 1173090.0}, {"date": "2016-12-30", "close": 66.09, "volume": 985880.0}, {"date": "2017-01-03", "close": 68.38, "volume": 1536498.0}, {"date": "2017-01-04", "close": 71.36, "volume": 2543464.0}, {"date": "2017-01-05", "close": 72.28, "volume": 2756208.0}, {"date": "2017-01-06", "close": 73.85, "volume": 1967433.0}, {"date": "2017-01-09", "close": 74.76, "volume": 2341774.0}, {"date": "2017-01-10", "close": 74.35, "volume": 1367082.0}, {"date": "2017-01-11", "close": 81.7, "volume": 7779734.0}, {"date": "2017-01-12", "close": 80.12, "volume": 2889502.0}, {"date": "2017-01-13", "close": 80.89, "volume": 1403424.0}, {"date": "2017-01-17", "close": 80.99, "volume": 2189015.0}, {"date": "2017-01-18", "close": 82.11, "volume": 2015398.0}, {"date": "2017-01-19", "close": 82.04, "volume": 1217231.0}, {"date": "2017-01-20", "close": 81.78, "volume": 1267009.0}, {"date": "2017-01-23", "close": 82.08, "volume": 1074246.0}, {"date": "2017-01-24", "close": 82.63, "volume": 1083495.0}, {"date": "2017-01-25", "close": 84.73, "volume": 1216686.0}, {"date": "2017-01-26", "close": 84.1, "volume": 1009229.0}, {"date": "2017-01-27", "close": 84.77, "volume": 968186.0}, {"date": "2017-01-30", "close": 82.71, "volume": 1876087.0}, {"date": "2017-01-31", "close": 83.09, "volume": 1260570.0}, {"date": "2017-02-01", "close": 82.38, "volume": 1462577.0}, {"date": "2017-02-02", "close": 82.67, "volume": 1550339.0}, {"date": "2017-02-03", "close": 84.4, "volume": 1201232.0}, {"date": "2017-02-06", "close": 85.37, "volume": 1143697.0}, {"date": "2017-02-07", "close": 86.05, "volume": 2368397.0}, {"date": "2017-02-08", "close": 85.8, "volume": 1041205.0}, {"date": "2017-02-09", "close": 86.0, "volume": 1418391.0}, {"date": "2017-02-10", "close": 85.52, "volume": 1223858.0}, {"date": "2017-02-13", "close": 85.41, "volume": 1560075.0}, {"date": "2017-02-14", "close": 86.24, "volume": 823940.0}, {"date": "2017-02-15", "close": 87.06, "volume": 1122547.0}, {"date": "2017-02-16", "close": 85.5, "volume": 1721403.0}, {"date": "2017-02-17", "close": 88.43, "volume": 2101103.0}, {"date": "2017-02-21", "close": 88.64, "volume": 1082852.0}, {"date": "2017-02-22", "close": 88.22, "volume": 635682.0}, {"date": "2017-02-23", "close": 88.19, "volume": 1579133.0}, {"date": "2017-02-24", "close": 89.66, "volume": 2320598.0}, {"date": "2017-02-27", "close": 90.19, "volume": 6479615.0}, {"date": "2017-02-28", "close": 82.93, "volume": 7409641.0}, {"date": "2017-03-01", "close": 84.95, "volume": 4558384.0}, {"date": "2017-03-02", "close": 84.0, "volume": 1668001.0}, {"date": "2017-03-03", "close": 83.94, "volume": 1213172.0}, {"date": "2017-03-06", "close": 82.67, "volume": 1565548.0}, {"date": "2017-03-07", "close": 82.8, "volume": 1527762.0}, {"date": "2017-03-08", "close": 82.89, "volume": 973488.0}, {"date": "2017-03-09", "close": 82.23, "volume": 869321.0}, {"date": "2017-03-10", "close": 82.65, "volume": 1301369.0}, {"date": "2017-03-13", "close": 84.49, "volume": 1641717.0}, {"date": "2017-03-14", "close": 83.96, "volume": 919698.0}, {"date": "2017-03-15", "close": 83.58, "volume": 1283235.0}, {"date": "2017-03-16", "close": 85.04, "volume": 1216134.0}, {"date": "2017-03-17", "close": 84.96, "volume": 1632946.0}, {"date": "2017-03-20", "close": 85.5, "volume": 861120.0}, {"date": "2017-03-21", "close": 81.82, "volume": 1651910.0}, {"date": "2017-03-22", "close": 81.45, "volume": 1721252.0}, {"date": "2017-03-23", "close": 81.47, "volume": 1238917.0}, {"date": "2017-03-24", "close": 82.95, "volume": 1217420.0}, {"date": "2017-03-27", "close": 82.92, "volume": 909090.0}, {"date": "2017-03-28", "close": 83.73, "volume": 604419.0}, {"date": "2017-03-29", "close": 84.58, "volume": 913300.0}, {"date": "2017-03-30", "close": 83.7, "volume": 551905.0}, {"date": "2017-03-31", "close": 83.28, "volume": 690432.0}, {"date": "2017-04-03", "close": 82.32, "volume": 1244690.0}, {"date": "2017-04-04", "close": 82.29, "volume": 784862.0}, {"date": "2017-04-05", "close": 82.4, "volume": 1163349.0}, {"date": "2017-04-06", "close": 82.97, "volume": 725828.0}, {"date": "2017-04-07", "close": 82.52, "volume": 1016614.0}, {"date": "2017-04-10", "close": 81.86, "volume": 955250.0}, {"date": "2017-04-11", "close": 81.31, "volume": 1357052.0}, {"date": "2017-04-12", "close": 83.45, "volume": 2920669.0}, {"date": "2017-04-13", "close": 83.6, "volume": 1269410.0}, {"date": "2017-04-17", "close": 83.76, "volume": 1943377.0}, {"date": "2017-04-18", "close": 83.58, "volume": 1118804.0}, {"date": "2017-04-19", "close": 84.35, "volume": 1271043.0}, {"date": "2017-04-20", "close": 85.71, "volume": 1083477.0}, {"date": "2017-04-21", "close": 85.0, "volume": 1097015.0}, {"date": "2017-04-24", "close": 86.88, "volume": 954136.0}, {"date": "2017-04-25", "close": 86.87, "volume": 1159850.0}, {"date": "2017-04-26", "close": 86.62, "volume": 608298.0}, {"date": "2017-04-27", "close": 86.83, "volume": 733136.0}, {"date": "2017-04-28", "close": 87.4, "volume": 804060.0}, {"date": "2017-05-01", "close": 88.65, "volume": 990619.0}, {"date": "2017-05-02", "close": 89.35, "volume": 1496258.0}, {"date": "2017-05-03", "close": 89.27, "volume": 916780.0}, {"date": "2017-05-04", "close": 90.65, "volume": 1916283.0}, {"date": "2017-05-05", "close": 91.86, "volume": 1559793.0}, {"date": "2017-05-08", "close": 90.26, "volume": 1853190.0}, {"date": "2017-05-09", "close": 89.78, "volume": 1159555.0}, {"date": "2017-05-10", "close": 90.17, "volume": 701473.0}, {"date": "2017-05-11", "close": 89.07, "volume": 1212242.0}, {"date": "2017-05-12", "close": 90.89, "volume": 1070790.0}, {"date": "2017-05-15", "close": 95.72, "volume": 3435477.0}, {"date": "2017-05-16", "close": 96.53, "volume": 2077886.0}, {"date": "2017-05-17", "close": 93.75, "volume": 1522905.0}, {"date": "2017-05-18", "close": 95.44, "volume": 1840552.0}, {"date": "2017-05-19", "close": 97.82, "volume": 2565655.0}, {"date": "2017-05-22", "close": 99.49, "volume": 1404781.0}, {"date": "2017-05-23", "close": 98.44, "volume": 1525051.0}, {"date": "2017-05-24", "close": 99.42, "volume": 754764.0}, {"date": "2017-05-25", "close": 100.5, "volume": 1055812.0}, {"date": "2017-05-26", "close": 99.99, "volume": 2030983.0}, {"date": "2017-05-30", "close": 99.31, "volume": 1588235.0}, {"date": "2017-05-31", "close": 99.98, "volume": 2858196.0}, {"date": "2017-06-01", "close": 101.5, "volume": 3883306.0}, {"date": "2017-06-02", "close": 104.41, "volume": 5183290.0}, {"date": "2017-06-05", "close": 102.87, "volume": 2672019.0}, {"date": "2017-06-06", "close": 102.66, "volume": 1433023.0}, {"date": "2017-06-07", "close": 102.5, "volume": 1662478.0}, {"date": "2017-06-08", "close": 102.84, "volume": 1708353.0}, {"date": "2017-06-09", "close": 97.97, "volume": 3294255.0}, {"date": "2017-06-12", "close": 97.35, "volume": 3446660.0}, {"date": "2017-06-13", "close": 98.67, "volume": 1238798.0}, {"date": "2017-06-14", "close": 98.58, "volume": 1832052.0}, {"date": "2017-06-15", "close": 98.27, "volume": 2344404.0}, {"date": "2017-06-16", "close": 98.39, "volume": 1508102.0}, {"date": "2017-06-19", "close": 100.21, "volume": 1129236.0}, {"date": "2017-06-20", "close": 98.94, "volume": 985740.0}, {"date": "2017-06-21", "close": 102.24, "volume": 1313274.0}, {"date": "2017-06-22", "close": 102.83, "volume": 1368116.0}, {"date": "2017-06-23", "close": 103.33, "volume": 1469851.0}, {"date": "2017-06-26", "close": 102.23, "volume": 1193134.0}, {"date": "2017-06-27", "close": 98.36, "volume": 2173475.0}, {"date": "2017-06-28", "close": 98.94, "volume": 2016196.0}, {"date": "2017-06-29", "close": 96.45, "volume": 1500658.0}, {"date": "2017-06-30", "close": 97.0, "volume": 1017957.0}, {"date": "2017-07-03", "close": 95.53, "volume": 540109.0}, {"date": "2017-07-05", "close": 96.95, "volume": 1082592.0}, {"date": "2017-07-06", "close": 95.64, "volume": 714433.0}, {"date": "2017-07-07", "close": 97.1, "volume": 1172099.0}, {"date": "2017-07-10", "close": 98.41, "volume": 1031762.0}, {"date": "2017-07-11", "close": 99.38, "volume": 1199995.0}, {"date": "2017-07-12", "close": 102.95, "volume": 2416568.0}, {"date": "2017-07-13", "close": 102.22, "volume": 1152892.0}, {"date": "2017-07-14", "close": 103.78, "volume": 1086193.0}, {"date": "2017-07-17", "close": 102.89, "volume": 1498480.0}, {"date": "2017-07-18", "close": 102.54, "volume": 848131.0}, {"date": "2017-07-19", "close": 102.7, "volume": 839299.0}, {"date": "2017-07-20", "close": 103.13, "volume": 763336.0}, {"date": "2017-07-21", "close": 102.64, "volume": 563932.0}, {"date": "2017-07-24", "close": 103.65, "volume": 758416.0}, {"date": "2017-07-25", "close": 103.83, "volume": 586587.0}, {"date": "2017-07-26", "close": 105.2, "volume": 907381.0}, {"date": "2017-07-27", "close": 102.68, "volume": 1251202.0}, {"date": "2017-07-28", "close": 103.25, "volume": 878045.0}, {"date": "2017-07-31", "close": 102.11, "volume": 773389.0}, {"date": "2017-08-01", "close": 103.51, "volume": 766964.0}, {"date": "2017-08-02", "close": 100.08, "volume": 1478825.0}, {"date": "2017-08-03", "close": 100.91, "volume": 993439.0}, {"date": "2017-08-04", "close": 101.17, "volume": 825860.0}, {"date": "2017-08-07", "close": 100.8, "volume": 640737.0}, {"date": "2017-08-08", "close": 101.11, "volume": 1087861.0}, {"date": "2017-08-09", "close": 101.16, "volume": 602316.0}, {"date": "2017-08-10", "close": 98.14, "volume": 1562200.0}, {"date": "2017-08-11", "close": 99.38, "volume": 804345.0}, {"date": "2017-08-14", "close": 102.37, "volume": 698090.0}, {"date": "2017-08-15", "close": 101.9, "volume": 778483.0}, {"date": "2017-08-16", "close": 106.2, "volume": 1688843.0}, {"date": "2017-08-17", "close": 102.9, "volume": 949829.0}, {"date": "2017-08-18", "close": 101.4, "volume": 1712490.0}, {"date": "2017-08-21", "close": 101.32, "volume": 1015240.0}, {"date": "2017-08-22", "close": 104.89, "volume": 1300794.0}, {"date": "2017-08-23", "close": 103.79, "volume": 1158889.0}, {"date": "2017-08-24", "close": 104.37, "volume": 731205.0}, {"date": "2017-08-25", "close": 103.57, "volume": 717402.0}, {"date": "2017-08-28", "close": 103.5, "volume": 1154039.0}, {"date": "2017-08-29", "close": 104.41, "volume": 1132141.0}, {"date": "2017-08-30", "close": 107.54, "volume": 3415058.0}, {"date": "2017-08-31", "close": 109.69, "volume": 4790590.0}, {"date": "2017-09-01", "close": 108.84, "volume": 1847877.0}, {"date": "2017-09-05", "close": 108.16, "volume": 1636690.0}, {"date": "2017-09-06", "close": 108.5, "volume": 1427347.0}, {"date": "2017-09-07", "close": 109.82, "volume": 1806479.0}, {"date": "2017-09-08", "close": 107.9, "volume": 1348731.0}, {"date": "2017-09-11", "close": 108.27, "volume": 1467189.0}, {"date": "2017-09-12", "close": 106.98, "volume": 3817502.0}, {"date": "2017-09-13", "close": 107.02, "volume": 5549614.0}, {"date": "2017-09-14", "close": 105.55, "volume": 1600528.0}, {"date": "2017-09-15", "close": 105.04, "volume": 2308470.0}, {"date": "2017-09-18", "close": 106.56, "volume": 1833860.0}, {"date": "2017-09-19", "close": 106.28, "volume": 1436344.0}, {"date": "2017-09-20", "close": 105.0, "volume": 2148040.0}, {"date": "2017-09-21", "close": 103.83, "volume": 1595682.0}, {"date": "2017-09-22", "close": 103.89, "volume": 1256883.0}, {"date": "2017-09-25", "close": 100.27, "volume": 3021743.0}, {"date": "2017-09-26", "close": 99.8, "volume": 2358609.0}, {"date": "2017-09-27", "close": 100.72, "volume": 1964877.0}, {"date": "2017-09-28", "close": 101.85, "volume": 1429266.0}, {"date": "2017-09-29", "close": 105.39, "volume": 2193267.0}, {"date": "2017-10-02", "close": 103.29, "volume": 1631406.0}, {"date": "2017-10-03", "close": 104.52, "volume": 1096195.0}, {"date": "2017-10-04", "close": 105.26, "volume": 861593.0}, {"date": "2017-10-05", "close": 107.03, "volume": 1492290.0}, {"date": "2017-10-06", "close": 110.23, "volume": 2246608.0}, {"date": "2017-10-09", "close": 108.69, "volume": 1395686.0}, {"date": "2017-10-10", "close": 108.31, "volume": 1372540.0}, {"date": "2017-10-11", "close": 108.51, "volume": 1895642.0}, {"date": "2017-10-12", "close": 108.64, "volume": 1409387.0}, {"date": "2017-10-13", "close": 109.36, "volume": 1619993.0}, {"date": "2017-10-16", "close": 107.23, "volume": 1724528.0}, {"date": "2017-10-17", "close": 107.62, "volume": 1633036.0}, {"date": "2017-10-18", "close": 107.18, "volume": 1125443.0}, {"date": "2017-10-19", "close": 106.77, "volume": 1271692.0}, {"date": "2017-10-20", "close": 108.56, "volume": 1076623.0}, {"date": "2017-10-23", "close": 107.75, "volume": 1740830.0}, {"date": "2017-10-24", "close": 107.18, "volume": 1036785.0}, {"date": "2017-10-25", "close": 105.8, "volume": 1635429.0}, {"date": "2017-10-26", "close": 107.12, "volume": 743632.0}, {"date": "2017-10-27", "close": 108.51, "volume": 979168.0}, {"date": "2017-10-30", "close": 108.42, "volume": 1039982.0}, {"date": "2017-10-31", "close": 110.99, "volume": 1852646.0}, {"date": "2017-11-01", "close": 110.27, "volume": 1096707.0}, {"date": "2017-11-02", "close": 110.6, "volume": 763024.0}, {"date": "2017-11-03", "close": 109.76, "volume": 1098739.0}, {"date": "2017-11-06", "close": 108.42, "volume": 1073195.0}, {"date": "2017-11-07", "close": 108.53, "volume": 751190.0}, {"date": "2017-11-08", "close": 110.88, "volume": 1263135.0}, {"date": "2017-11-09", "close": 106.15, "volume": 2128347.0}, {"date": "2017-11-10", "close": 107.31, "volume": 1181682.0}, {"date": "2017-11-13", "close": 106.17, "volume": 1135194.0}, {"date": "2017-11-14", "close": 107.47, "volume": 919285.0}, {"date": "2017-11-15", "close": 106.61, "volume": 679311.0}, {"date": "2017-11-16", "close": 109.34, "volume": 1009877.0}, {"date": "2017-11-17", "close": 111.68, "volume": 1853972.0}, {"date": "2017-11-20", "close": 113.8, "volume": 1898660.0}, {"date": "2017-11-21", "close": 115.29, "volume": 1539006.0}, {"date": "2017-11-22", "close": 115.15, "volume": 835492.0}, {"date": "2017-11-24", "close": 116.14, "volume": 501561.0}, {"date": "2017-11-27", "close": 114.94, "volume": 1487761.0}, {"date": "2017-11-28", "close": 114.76, "volume": 1170406.0}, {"date": "2017-11-29", "close": 106.54, "volume": 5050195.0}, {"date": "2017-11-30", "close": 103.0, "volume": 6628770.0}, {"date": "2017-12-01", "close": 100.52, "volume": 3663892.0}, {"date": "2017-12-04", "close": 96.58, "volume": 3308678.0}, {"date": "2017-12-05", "close": 99.2, "volume": 3578692.0}, {"date": "2017-12-06", "close": 102.35, "volume": 3654350.0}, {"date": "2017-12-07", "close": 104.2, "volume": 4003900.0}, {"date": "2017-12-08", "close": 104.85, "volume": 2260348.0}, {"date": "2017-12-11", "close": 104.81, "volume": 3002086.0}, {"date": "2017-12-12", "close": 102.49, "volume": 3164291.0}, {"date": "2017-12-13", "close": 101.47, "volume": 1855335.0}, {"date": "2017-12-14", "close": 103.35, "volume": 2276792.0}, {"date": "2017-12-15", "close": 103.47, "volume": 6428266.0}, {"date": "2017-12-18", "close": 103.65, "volume": 2574255.0}, {"date": "2017-12-19", "close": 102.93, "volume": 1894243.0}, {"date": "2017-12-20", "close": 102.0, "volume": 1162484.0}, {"date": "2017-12-21", "close": 102.89, "volume": 1153073.0}, {"date": "2017-12-22", "close": 102.32, "volume": 972875.0}, {"date": "2017-12-26", "close": 102.93, "volume": 867009.0}, {"date": "2017-12-27", "close": 103.06, "volume": 986027.0}, {"date": "2017-12-28", "close": 102.2, "volume": 917124.0}, {"date": "2017-12-29", "close": 101.74, "volume": 764009.0}, {"date": "2018-01-02", "close": 103.4, "volume": 1599852.0}, {"date": "2018-01-03", "close": 105.17, "volume": 2047863.0}, {"date": "2018-01-04", "close": 109.25, "volume": 2773897.0}, {"date": "2018-01-05", "close": 109.32, "volume": 1025334.0}, {"date": "2018-01-08", "close": 109.94, "volume": 1626896.0}, {"date": "2018-01-09", "close": 109.7, "volume": 1228023.0}, {"date": "2018-01-10", "close": 114.14, "volume": 3095972.0}, {"date": "2018-01-11", "close": 114.24, "volume": 1397960.0}, {"date": "2018-01-12", "close": 112.9, "volume": 1183450.0}, {"date": "2018-01-16", "close": 110.09, "volume": 2158213.0}, {"date": "2018-01-17", "close": 112.26, "volume": 1419661.0}, {"date": "2018-01-18", "close": 113.28, "volume": 1198338.0}, {"date": "2018-01-19", "close": 114.11, "volume": 945494.0}, {"date": "2018-01-22", "close": 115.3, "volume": 1023635.0}, {"date": "2018-01-23", "close": 117.21, "volume": 1515391.0}, {"date": "2018-01-24", "close": 115.87, "volume": 1453729.0}, {"date": "2018-01-25", "close": 115.32, "volume": 885201.0}, {"date": "2018-01-26", "close": 118.81, "volume": 966993.0}, {"date": "2018-01-29", "close": 116.52, "volume": 1062806.0}, {"date": "2018-01-30", "close": 120.26, "volume": 3275596.0}, {"date": "2018-01-31", "close": 119.89, "volume": 1320513.0}, {"date": "2018-02-01", "close": 119.03, "volume": 1073184.0}, {"date": "2018-02-02", "close": 117.49, "volume": 1191021.0}, {"date": "2018-02-05", "close": 114.75, "volume": 1609448.0}, {"date": "2018-02-06", "close": 116.07, "volume": 2081397.0}, {"date": "2018-02-07", "close": 117.77, "volume": 1937016.0}, {"date": "2018-02-08", "close": 110.97, "volume": 2191319.0}, {"date": "2018-02-09", "close": 112.96, "volume": 1834647.0}, {"date": "2018-02-12", "close": 115.63, "volume": 1522263.0}, {"date": "2018-02-13", "close": 116.63, "volume": 1635538.0}, {"date": "2018-02-14", "close": 120.71, "volume": 1420414.0}, {"date": "2018-02-15", "close": 124.31, "volume": 2153118.0}, {"date": "2018-02-16", "close": 124.01, "volume": 1307059.0}, {"date": "2018-02-20", "close": 126.02, "volume": 1749770.0}, {"date": "2018-02-21", "close": 125.67, "volume": 1944697.0}, {"date": "2018-02-22", "close": 124.36, "volume": 1324842.0}, {"date": "2018-02-23", "close": 127.33, "volume": 1255896.0}, {"date": "2018-02-26", "close": 127.8, "volume": 1929441.0}, {"date": "2018-02-27", "close": 128.21, "volume": 3258609.0}, {"date": "2018-02-28", "close": 126.67, "volume": 3376458.0}, {"date": "2018-03-01", "close": 123.95, "volume": 2497372.0}, {"date": "2018-03-02", "close": 131.28, "volume": 2552302.0}, {"date": "2018-03-05", "close": 132.92, "volume": 2774616.0}, {"date": "2018-03-06", "close": 135.95, "volume": 2589334.0}, {"date": "2018-03-07", "close": 137.58, "volume": 2650237.0}, {"date": "2018-03-08", "close": 136.94, "volume": 1320749.0}, {"date": "2018-03-09", "close": 137.62, "volume": 2188826.0}, {"date": "2018-03-12", "close": 139.07, "volume": 1247828.0}, {"date": "2018-03-13", "close": 137.34, "volume": 1423072.0}, {"date": "2018-03-14", "close": 138.79, "volume": 1014251.0}, {"date": "2018-03-15", "close": 136.42, "volume": 1540322.0}, {"date": "2018-03-16", "close": 135.33, "volume": 1704346.0}, {"date": "2018-03-19", "close": 131.6, "volume": 2521843.0}, {"date": "2018-03-20", "close": 133.08, "volume": 1500238.0}, {"date": "2018-03-21", "close": 133.43, "volume": 1077323.0}, {"date": "2018-03-22", "close": 131.22, "volume": 1036820.0}, {"date": "2018-03-23", "close": 127.64, "volume": 1073255.0}, {"date": "2018-03-26", "close": 131.74, "volume": 1643393.0}, {"date": "2018-03-27", "close": 126.44, "volume": 1539604.0}, {"date": "2018-03-28", "close": 123.77, "volume": 1631890.0}, {"date": "2018-03-29", "close": 127.11, "volume": 1437958.0}, {"date": "2018-04-02", "close": 125.24, "volume": 1064052.0}, {"date": "2018-04-03", "close": 125.01, "volume": 1158946.0}, {"date": "2018-04-04", "close": 126.04, "volume": 1865041.0}, {"date": "2018-04-05", "close": 126.0, "volume": 1773750.0}, {"date": "2018-04-06", "close": 122.58, "volume": 1299390.0}, {"date": "2018-04-09", "close": 123.29, "volume": 1105022.0}, {"date": "2018-04-10", "close": 126.5, "volume": 1170719.0}, {"date": "2018-04-11", "close": 126.63, "volume": 816965.0}, {"date": "2018-04-12", "close": 128.23, "volume": 1196908.0}, {"date": "2018-04-13", "close": 124.71, "volume": 1207067.0}, {"date": "2018-04-16", "close": 126.83, "volume": 1341497.0}, {"date": "2018-04-17", "close": 132.57, "volume": 3173880.0}, {"date": "2018-04-18", "close": 132.6, "volume": 1663472.0}, {"date": "2018-04-19", "close": 131.97, "volume": 1594156.0}, {"date": "2018-04-20", "close": 130.53, "volume": 1958234.0}, {"date": "2018-04-23", "close": 129.83, "volume": 1132834.0}, {"date": "2018-04-24", "close": 125.56, "volume": 1896906.0}, {"date": "2018-04-25", "close": 122.58, "volume": 1805139.0}, {"date": "2018-04-26", "close": 125.93, "volume": 1375723.0}, {"date": "2018-04-27", "close": 124.24, "volume": 1694298.0}, {"date": "2018-04-30", "close": 124.84, "volume": 1120204.0}, {"date": "2018-05-01", "close": 125.62, "volume": 880455.0}, {"date": "2018-05-02", "close": 126.37, "volume": 1227856.0}, {"date": "2018-05-03", "close": 128.7, "volume": 1557591.0}, {"date": "2018-05-04", "close": 130.05, "volume": 2020105.0}, {"date": "2018-05-07", "close": 133.13, "volume": 1126702.0}, {"date": "2018-05-08", "close": 134.79, "volume": 1328954.0}, {"date": "2018-05-09", "close": 136.5, "volume": 1523215.0}, {"date": "2018-05-10", "close": 138.01, "volume": 1211226.0}, {"date": "2018-05-11", "close": 135.74, "volume": 1263778.0}, {"date": "2018-05-14", "close": 133.96, "volume": 1147324.0}, {"date": "2018-05-15", "close": 133.43, "volume": 984759.0}, {"date": "2018-05-16", "close": 133.97, "volume": 845584.0}, {"date": "2018-05-17", "close": 132.92, "volume": 1019774.0}, {"date": "2018-05-18", "close": 134.48, "volume": 1514067.0}, {"date": "2018-05-21", "close": 131.7, "volume": 1255556.0}, {"date": "2018-05-22", "close": 130.35, "volume": 1499233.0}, {"date": "2018-05-23", "close": 129.52, "volume": 2569602.0}, {"date": "2018-05-24", "close": 130.5, "volume": 1562938.0}, {"date": "2018-05-25", "close": 130.79, "volume": 1335436.0}, {"date": "2018-05-29", "close": 130.41, "volume": 1705658.0}, {"date": "2018-05-30", "close": 131.78, "volume": 2141240.0}, {"date": "2018-05-31", "close": 130.96, "volume": 2754363.0}, {"date": "2018-06-01", "close": 126.29, "volume": 5718942.0}, {"date": "2018-06-04", "close": 128.15, "volume": 3011636.0}, {"date": "2018-06-05", "close": 128.71, "volume": 1774519.0}, {"date": "2018-06-06", "close": 128.31, "volume": 2365938.0}, {"date": "2018-06-07", "close": 123.37, "volume": 3132602.0}, {"date": "2018-06-08", "close": 123.9, "volume": 2000330.0}, {"date": "2018-06-11", "close": 123.24, "volume": 2167020.0}, {"date": "2018-06-12", "close": 126.59, "volume": 3292276.0}, {"date": "2018-06-13", "close": 126.44, "volume": 1522495.0}, {"date": "2018-06-14", "close": 128.2, "volume": 2563533.0}, {"date": "2018-06-15", "close": 128.09, "volume": 2070114.0}, {"date": "2018-06-18", "close": 131.13, "volume": 2195441.0}, {"date": "2018-06-19", "close": 129.56, "volume": 1776902.0}, {"date": "2018-06-20", "close": 128.18, "volume": 1702726.0}, {"date": "2018-06-21", "close": 125.76, "volume": 1602576.0}, {"date": "2018-06-22", "close": 124.01, "volume": 2461743.0}, {"date": "2018-06-25", "close": 120.72, "volume": 2493760.0}, {"date": "2018-06-26", "close": 121.82, "volume": 2288209.0}, {"date": "2018-06-27", "close": 117.72, "volume": 2462626.0}, {"date": "2018-06-28", "close": 119.91, "volume": 2223188.0}, {"date": "2018-06-29", "close": 121.12, "volume": 1496801.0}, {"date": "2018-07-02", "close": 124.26, "volume": 1297048.0}, {"date": "2018-07-03", "close": 123.74, "volume": 935734.0}, {"date": "2018-07-05", "close": 126.39, "volume": 2573517.0}, {"date": "2018-07-06", "close": 128.75, "volume": 1928010.0}, {"date": "2018-07-09", "close": 129.1, "volume": 2951644.0}, {"date": "2018-07-10", "close": 129.14, "volume": 1814555.0}, {"date": "2018-07-11", "close": 131.62, "volume": 1514413.0}, {"date": "2018-07-12", "close": 137.31, "volume": 2666060.0}, {"date": "2018-07-13", "close": 134.76, "volume": 2090045.0}, {"date": "2018-07-16", "close": 132.88, "volume": 1302263.0}, {"date": "2018-07-17", "close": 133.2, "volume": 1275486.0}, {"date": "2018-07-18", "close": 133.19, "volume": 1503195.0}, {"date": "2018-07-19", "close": 132.98, "volume": 806342.0}, {"date": "2018-07-20", "close": 132.33, "volume": 1040486.0}, {"date": "2018-07-23", "close": 133.92, "volume": 1397862.0}, {"date": "2018-07-24", "close": 130.91, "volume": 1534988.0}, {"date": "2018-07-25", "close": 133.67, "volume": 1204793.0}, {"date": "2018-07-26", "close": 134.41, "volume": 1419940.0}, {"date": "2018-07-27", "close": 130.55, "volume": 1901275.0}, {"date": "2018-07-30", "close": 123.9, "volume": 2060988.0}, {"date": "2018-07-31", "close": 124.02, "volume": 1332390.0}, {"date": "2018-08-01", "close": 126.38, "volume": 1446732.0}, {"date": "2018-08-02", "close": 130.78, "volume": 1200330.0}, {"date": "2018-08-03", "close": 129.16, "volume": 803600.0}, {"date": "2018-08-06", "close": 131.55, "volume": 803689.0}, {"date": "2018-08-07", "close": 132.75, "volume": 1663502.0}, {"date": "2018-08-08", "close": 135.01, "volume": 1321210.0}, {"date": "2018-08-09", "close": 136.53, "volume": 1258462.0}, {"date": "2018-08-10", "close": 137.17, "volume": 1054763.0}, {"date": "2018-08-13", "close": 137.09, "volume": 1410224.0}, {"date": "2018-08-14", "close": 137.4, "volume": 1078408.0}, {"date": "2018-08-15", "close": 139.2, "volume": 4244034.0}, {"date": "2018-08-16", "close": 140.05, "volume": 1949578.0}, {"date": "2018-08-17", "close": 142.65, "volume": 1538723.0}, {"date": "2018-08-20", "close": 143.29, "volume": 2191762.0}, {"date": "2018-08-21", "close": 145.01, "volume": 1758257.0}, {"date": "2018-08-22", "close": 146.14, "volume": 1026041.0}, {"date": "2018-08-23", "close": 145.68, "volume": 1154177.0}, {"date": "2018-08-24", "close": 151.0, "volume": 1874591.0}, {"date": "2018-08-27", "close": 151.68, "volume": 1291982.0}, {"date": "2018-08-28", "close": 152.26, "volume": 2609413.0}, {"date": "2018-08-29", "close": 153.78, "volume": 1753908.0}, {"date": "2018-08-30", "close": 153.81, "volume": 1593014.0}, {"date": "2018-08-31", "close": 154.54, "volume": 1471121.0}, {"date": "2018-09-04", "close": 156.69, "volume": 3343265.0}, {"date": "2018-09-05", "close": 142.21, "volume": 6440402.0}, {"date": "2018-09-06", "close": 144.52, "volume": 2437281.0}, {"date": "2018-09-07", "close": 144.93, "volume": 2404906.0}, {"date": "2018-09-10", "close": 143.66, "volume": 1796616.0}, {"date": "2018-09-11", "close": 146.15, "volume": 1736958.0}, {"date": "2018-09-12", "close": 148.21, "volume": 1544823.0}, {"date": "2018-09-13", "close": 150.54, "volume": 1645497.0}, {"date": "2018-09-14", "close": 151.07, "volume": 818855.0}, {"date": "2018-09-17", "close": 144.73, "volume": 1827411.0}, {"date": "2018-09-18", "close": 143.68, "volume": 1743087.0}, {"date": "2018-09-19", "close": 140.66, "volume": 2003980.0}, {"date": "2018-09-20", "close": 141.66, "volume": 1244016.0}, {"date": "2018-09-21", "close": 138.63, "volume": 1816907.0}, {"date": "2018-09-24", "close": 141.5, "volume": 1458399.0}, {"date": "2018-09-25", "close": 143.79, "volume": 1556957.0}, {"date": "2018-09-26", "close": 144.51, "volume": 1426039.0}, {"date": "2018-09-27", "close": 145.97, "volume": 1053970.0}, {"date": "2018-09-28", "close": 145.98, "volume": 1122592.0}, {"date": "2018-10-01", "close": 145.87, "volume": 1614629.0}, {"date": "2018-10-02", "close": 142.9, "volume": 1481814.0}, {"date": "2018-10-03", "close": 145.66, "volume": 1513467.0}, {"date": "2018-10-04", "close": 139.76, "volume": 1808870.0}, {"date": "2018-10-05", "close": 139.97, "volume": 1428439.0}, {"date": "2018-10-08", "close": 132.42, "volume": 3006301.0}, {"date": "2018-10-09", "close": 131.67, "volume": 2814236.0}, {"date": "2018-10-10", "close": 124.3, "volume": 4185894.0}, {"date": "2018-10-11", "close": 124.75, "volume": 2718173.0}, {"date": "2018-10-12", "close": 128.31, "volume": 2075334.0}, {"date": "2018-10-15", "close": 127.0, "volume": 2207337.0}, {"date": "2018-10-16", "close": 134.19, "volume": 2185477.0}, {"date": "2018-10-17", "close": 137.25, "volume": 2491149.0}, {"date": "2018-10-18", "close": 130.43, "volume": 2142590.0}, {"date": "2018-10-19", "close": 127.7, "volume": 1855579.0}, {"date": "2018-10-22", "close": 129.72, "volume": 1633083.0}, {"date": "2018-10-23", "close": 128.78, "volume": 1657203.0}, {"date": "2018-10-24", "close": 122.11, "volume": 1866197.0}, {"date": "2018-10-25", "close": 125.84, "volume": 1405845.0}, {"date": "2018-10-26", "close": 120.65, "volume": 2784764.0}, {"date": "2018-10-29", "close": 122.75, "volume": 2604845.0}, {"date": "2018-10-30", "close": 128.02, "volume": 2843393.0}, {"date": "2018-10-31", "close": 133.02, "volume": 1870920.0}, {"date": "2018-11-01", "close": 137.89, "volume": 2131194.0}, {"date": "2018-11-02", "close": 132.84, "volume": 2505876.0}, {"date": "2018-11-05", "close": 130.32, "volume": 1943468.0}, {"date": "2018-11-06", "close": 134.98, "volume": 1706986.0}, {"date": "2018-11-07", "close": 144.24, "volume": 2952848.0}, {"date": "2018-11-08", "close": 145.99, "volume": 1629095.0}, {"date": "2018-11-09", "close": 139.93, "volume": 1832612.0}, {"date": "2018-11-12", "close": 133.1, "volume": 2593243.0}, {"date": "2018-11-13", "close": 135.06, "volume": 1625862.0}, {"date": "2018-11-14", "close": 132.39, "volume": 1733026.0}, {"date": "2018-11-15", "close": 136.18, "volume": 1813694.0}, {"date": "2018-11-16", "close": 134.23, "volume": 1358357.0}, {"date": "2018-11-19", "close": 124.07, "volume": 2744928.0}, {"date": "2018-11-20", "close": 126.81, "volume": 2973104.0}, {"date": "2018-11-21", "close": 133.1, "volume": 1730209.0}, {"date": "2018-11-23", "close": 135.26, "volume": 645966.0}, {"date": "2018-11-26", "close": 140.23, "volume": 2119487.0}, {"date": "2018-11-27", "close": 138.75, "volume": 1687859.0}, {"date": "2018-11-28", "close": 145.83, "volume": 3188663.0}, {"date": "2018-11-29", "close": 145.3, "volume": 3393206.0}, {"date": "2018-11-30", "close": 164.0, "volume": 9628361.0}, {"date": "2018-12-03", "close": 167.8, "volume": 4174034.0}, {"date": "2018-12-04", "close": 165.02, "volume": 4779191.0}, {"date": "2018-12-06", "close": 168.13, "volume": 4327412.0}, {"date": "2018-12-07", "close": 160.43, "volume": 3993649.0}, {"date": "2018-12-10", "close": 159.68, "volume": 2681484.0}, {"date": "2018-12-11", "close": 162.94, "volume": 2413608.0}, {"date": "2018-12-12", "close": 165.52, "volume": 3221405.0}, {"date": "2018-12-13", "close": 164.65, "volume": 1689370.0}, {"date": "2018-12-14", "close": 162.03, "volume": 2136516.0}, {"date": "2018-12-17", "close": 153.76, "volume": 3197356.0}, {"date": "2018-12-18", "close": 155.71, "volume": 2979543.0}, {"date": "2018-12-19", "close": 155.69, "volume": 2220008.0}, {"date": "2018-12-20", "close": 152.06, "volume": 4169925.0}, {"date": "2018-12-21", "close": 144.93, "volume": 4343956.0}, {"date": "2018-12-24", "close": 142.41, "volume": 839809.0}, {"date": "2018-12-26", "close": 153.81, "volume": 2174465.0}, {"date": "2018-12-27", "close": 158.49, "volume": 1940344.0}, {"date": "2018-12-28", "close": 159.56, "volume": 1766043.0}, {"date": "2018-12-31", "close": 159.68, "volume": 1379642.0}, {"date": "2019-01-02", "close": 159.74, "volume": 1794820.0}, {"date": "2019-01-03", "close": 154.02, "volume": 1815985.0}, {"date": "2019-01-04", "close": 163.35, "volume": 3076188.0}, {"date": "2019-01-07", "close": 163.5, "volume": 3278385.0}, {"date": "2019-01-08", "close": 166.95, "volume": 2144831.0}, {"date": "2019-01-09", "close": 166.18, "volume": 2470218.0}, {"date": "2019-01-10", "close": 167.96, "volume": 1767574.0}, {"date": "2019-01-11", "close": 167.46, "volume": 1422444.0}, {"date": "2019-01-14", "close": 163.33, "volume": 1809867.0}, {"date": "2019-01-15", "close": 164.47, "volume": 3008084.0}, {"date": "2019-01-16", "close": 165.34, "volume": 2414035.0}, {"date": "2019-01-17", "close": 166.58, "volume": 1569441.0}, {"date": "2019-01-18", "close": 172.08, "volume": 2170874.0}, {"date": "2019-01-22", "close": 170.77, "volume": 1517074.0}, {"date": "2019-01-23", "close": 171.66, "volume": 2004596.0}, {"date": "2019-01-24", "close": 171.2, "volume": 1213743.0}, {"date": "2019-01-25", "close": 175.58, "volume": 1385682.0}, {"date": "2019-01-28", "close": 172.5, "volume": 1037775.0}, {"date": "2019-01-29", "close": 166.69, "volume": 2640651.0}, {"date": "2019-01-30", "close": 172.62, "volume": 1857037.0}, {"date": "2019-01-31", "close": 181.53, "volume": 3162957.0}, {"date": "2019-02-01", "close": 186.06, "volume": 2469822.0}, {"date": "2019-02-04", "close": 186.78, "volume": 1795872.0}, {"date": "2019-02-05", "close": 189.29, "volume": 1926858.0}, {"date": "2019-02-06", "close": 188.48, "volume": 1188129.0}, {"date": "2019-02-07", "close": 186.61, "volume": 1339593.0}, {"date": "2019-02-08", "close": 189.41, "volume": 1562654.0}, {"date": "2019-02-11", "close": 190.3, "volume": 1611766.0}, {"date": "2019-02-12", "close": 189.52, "volume": 2097724.0}, {"date": "2019-02-13", "close": 187.75, "volume": 1663773.0}, {"date": "2019-02-14", "close": 188.54, "volume": 1385332.0}, {"date": "2019-02-15", "close": 190.79, "volume": 1715844.0}, {"date": "2019-02-19", "close": 192.74, "volume": 1346133.0}, {"date": "2019-02-20", "close": 188.65, "volume": 1845941.0}, {"date": "2019-02-21", "close": 189.47, "volume": 1332928.0}, {"date": "2019-02-22", "close": 194.7, "volume": 1303427.0}, {"date": "2019-02-25", "close": 196.23, "volume": 1835259.0}, {"date": "2019-02-26", "close": 195.12, "volume": 2053126.0}, {"date": "2019-02-27", "close": 197.45, "volume": 1477672.0}, {"date": "2019-02-28", "close": 197.93, "volume": 2903134.0}, {"date": "2019-03-01", "close": 189.14, "volume": 5472126.0}, {"date": "2019-03-04", "close": 179.22, "volume": 5894819.0}, {"date": "2019-03-05", "close": 181.96, "volume": 3365574.0}, {"date": "2019-03-06", "close": 182.43, "volume": 1437976.0}, {"date": "2019-03-07", "close": 181.75, "volume": 1840541.0}, {"date": "2019-03-08", "close": 181.61, "volume": 1602875.0}, {"date": "2019-03-11", "close": 185.5, "volume": 1985587.0}, {"date": "2019-03-12", "close": 187.34, "volume": 1627575.0}, {"date": "2019-03-13", "close": 186.16, "volume": 1799901.0}, {"date": "2019-03-14", "close": 187.04, "volume": 1644431.0}, {"date": "2019-03-15", "close": 186.69, "volume": 2630136.0}, {"date": "2019-03-18", "close": 187.51, "volume": 1720638.0}, {"date": "2019-03-19", "close": 191.53, "volume": 2233790.0}, {"date": "2019-03-20", "close": 192.71, "volume": 1275788.0}, {"date": "2019-03-21", "close": 197.58, "volume": 1032601.0}, {"date": "2019-03-22", "close": 191.08, "volume": 1366940.0}, {"date": "2019-03-25", "close": 190.7, "volume": 1108188.0}, {"date": "2019-03-26", "close": 192.64, "volume": 920132.0}, {"date": "2019-03-27", "close": 189.68, "volume": 1261260.0}, {"date": "2019-03-28", "close": 190.2, "volume": 838230.0}, {"date": "2019-03-29", "close": 192.85, "volume": 1081232.0}, {"date": "2019-04-01", "close": 192.75, "volume": 1219611.0}, {"date": "2019-04-02", "close": 193.78, "volume": 720246.0}, {"date": "2019-04-03", "close": 193.5, "volume": 1271726.0}, {"date": "2019-04-04", "close": 185.47, "volume": 3828855.0}, {"date": "2019-04-05", "close": 186.29, "volume": 1722980.0}, {"date": "2019-04-08", "close": 187.11, "volume": 824321.0}, {"date": "2019-04-09", "close": 190.8, "volume": 1764990.0}, {"date": "2019-04-10", "close": 195.1, "volume": 1681231.0}, {"date": "2019-04-11", "close": 195.87, "volume": 805459.0}, {"date": "2019-04-12", "close": 195.75, "volume": 862190.0}, {"date": "2019-04-15", "close": 192.91, "volume": 1760893.0}, {"date": "2019-04-16", "close": 195.79, "volume": 2245562.0}, {"date": "2019-04-17", "close": 191.02, "volume": 1428384.0}, {"date": "2019-04-18", "close": 187.83, "volume": 2504414.0}, {"date": "2019-04-22", "close": 189.37, "volume": 1041375.0}, {"date": "2019-04-23", "close": 195.2, "volume": 1417849.0}, {"date": "2019-04-24", "close": 195.37, "volume": 1379489.0}, {"date": "2019-04-25", "close": 198.82, "volume": 1492377.0}, {"date": "2019-04-26", "close": 204.41, "volume": 1493120.0}, {"date": "2019-04-29", "close": 204.51, "volume": 1002753.0}, {"date": "2019-04-30", "close": 205.63, "volume": 958155.0}, {"date": "2019-05-01", "close": 201.18, "volume": 1103686.0}, {"date": "2019-05-02", "close": 198.65, "volume": 1320227.0}, {"date": "2019-05-03", "close": 203.12, "volume": 789380.0}, {"date": "2019-05-06", "close": 202.98, "volume": 1029277.0}, {"date": "2019-05-07", "close": 198.54, "volume": 1242895.0}, {"date": "2019-05-08", "close": 196.92, "volume": 2243568.0}, {"date": "2019-05-09", "close": 200.35, "volume": 1310685.0}, {"date": "2019-05-10", "close": 203.53, "volume": 1137635.0}, {"date": "2019-05-13", "close": 194.08, "volume": 1951030.0}, {"date": "2019-05-14", "close": 201.28, "volume": 1131709.0}, {"date": "2019-05-15", "close": 204.99, "volume": 1277340.0}, {"date": "2019-05-16", "close": 212.0, "volume": 2534252.0}, {"date": "2019-05-17", "close": 210.38, "volume": 2434531.0}, {"date": "2019-05-20", "close": 202.81, "volume": 1545846.0}, {"date": "2019-05-21", "close": 206.83, "volume": 1429578.0}, {"date": "2019-05-22", "close": 210.41, "volume": 2149569.0}, {"date": "2019-05-23", "close": 205.32, "volume": 1548663.0}, {"date": "2019-05-24", "close": 210.72, "volume": 1656508.0}, {"date": "2019-05-28", "close": 212.87, "volume": 3753961.0}, {"date": "2019-05-29", "close": 203.23, "volume": 5529299.0}, {"date": "2019-05-30", "close": 207.91, "volume": 1702378.0}, {"date": "2019-05-31", "close": 204.12, "volume": 1721278.0}, {"date": "2019-06-03", "close": 191.88, "volume": 2941277.0}, {"date": "2019-06-04", "close": 195.79, "volume": 3164095.0}, {"date": "2019-06-05", "close": 199.6, "volume": 2095185.0}, {"date": "2019-06-06", "close": 204.11, "volume": 1320351.0}, {"date": "2019-06-07", "close": 211.47, "volume": 1823631.0}, {"date": "2019-06-10", "close": 213.69, "volume": 1639788.0}, {"date": "2019-06-11", "close": 205.77, "volume": 1829067.0}, {"date": "2019-06-12", "close": 209.45, "volume": 1343928.0}, {"date": "2019-06-13", "close": 208.46, "volume": 1536508.0}, {"date": "2019-06-14", "close": 208.0, "volume": 1058570.0}, {"date": "2019-06-17", "close": 209.03, "volume": 1412004.0}, {"date": "2019-06-18", "close": 213.24, "volume": 1611383.0}, {"date": "2019-06-19", "close": 215.76, "volume": 960735.0}, {"date": "2019-06-20", "close": 220.11, "volume": 1847619.0}, {"date": "2019-06-21", "close": 216.33, "volume": 1649620.0}, {"date": "2019-06-24", "close": 209.07, "volume": 2330227.0}, {"date": "2019-06-25", "close": 204.52, "volume": 1506818.0}, {"date": "2019-06-26", "close": 204.58, "volume": 1350947.0}, {"date": "2019-06-27", "close": 206.26, "volume": 1076739.0}, {"date": "2019-06-28", "close": 205.58, "volume": 3488676.0}, {"date": "2019-07-01", "close": 213.47, "volume": 1535866.0}, {"date": "2019-07-02", "close": 213.96, "volume": 1147192.0}, {"date": "2019-07-03", "close": 216.8, "volume": 1009161.0}, {"date": "2019-07-05", "close": 216.01, "volume": 957320.0}, {"date": "2019-07-08", "close": 215.27, "volume": 1451913.0}, {"date": "2019-07-09", "close": 218.74, "volume": 1361716.0}, {"date": "2019-07-10", "close": 219.23, "volume": 1100067.0}, {"date": "2019-07-11", "close": 224.3, "volume": 1860138.0}, {"date": "2019-07-12", "close": 222.17, "volume": 1686646.0}, {"date": "2019-07-15", "close": 218.0, "volume": 1863810.0}, {"date": "2019-07-16", "close": 213.5, "volume": 1655859.0}, {"date": "2019-07-17", "close": 218.01, "volume": 1323836.0}, {"date": "2019-07-18", "close": 217.88, "volume": 1168300.0}, {"date": "2019-07-19", "close": 214.24, "volume": 932393.0}, {"date": "2019-07-22", "close": 214.34, "volume": 986086.0}, {"date": "2019-07-23", "close": 211.97, "volume": 1201641.0}, {"date": "2019-07-24", "close": 214.59, "volume": 951400.0}, {"date": "2019-07-25", "close": 215.01, "volume": 1002309.0}, {"date": "2019-07-26", "close": 215.89, "volume": 911778.0}, {"date": "2019-07-29", "close": 212.5, "volume": 1538232.0}, {"date": "2019-07-30", "close": 205.97, "volume": 2260477.0}, {"date": "2019-07-31", "close": 199.98, "volume": 2150455.0}, {"date": "2019-08-01", "close": 203.86, "volume": 1679047.0}, {"date": "2019-08-02", "close": 195.83, "volume": 2629468.0}, {"date": "2019-08-05", "close": 187.84, "volume": 2768767.0}, {"date": "2019-08-06", "close": 187.33, "volume": 1209712.0}, {"date": "2019-08-07", "close": 187.15, "volume": 1122396.0}, {"date": "2019-08-08", "close": 192.79, "volume": 1574891.0}, {"date": "2019-08-09", "close": 191.52, "volume": 1072478.0}, {"date": "2019-08-12", "close": 189.74, "volume": 957262.0}, {"date": "2019-08-13", "close": 192.15, "volume": 1032936.0}, {"date": "2019-08-14", "close": 185.77, "volume": 1231490.0}, {"date": "2019-08-15", "close": 185.99, "volume": 1373108.0}, {"date": "2019-08-16", "close": 192.39, "volume": 1576286.0}, {"date": "2019-08-19", "close": 187.64, "volume": 1993049.0}, {"date": "2019-08-20", "close": 186.15, "volume": 1099177.0}, {"date": "2019-08-21", "close": 190.92, "volume": 1371347.0}, {"date": "2019-08-22", "close": 193.37, "volume": 1217644.0}, {"date": "2019-08-23", "close": 192.13, "volume": 2378936.0}, {"date": "2019-08-26", "close": 193.86, "volume": 1350981.0}, {"date": "2019-08-27", "close": 188.35, "volume": 2682717.0}, {"date": "2019-08-28", "close": 185.31, "volume": 1716565.0}, {"date": "2019-08-29", "close": 187.65, "volume": 2869832.0}, {"date": "2019-08-30", "close": 177.28, "volume": 8139221.0}, {"date": "2019-09-03", "close": 174.98, "volume": 3520984.0}, {"date": "2019-09-04", "close": 173.67, "volume": 2673127.0}, {"date": "2019-09-05", "close": 175.9, "volume": 1958010.0}, {"date": "2019-09-06", "close": 172.3, "volume": 1435308.0}, {"date": "2019-09-09", "close": 171.04, "volume": 3489014.0}, {"date": "2019-09-10", "close": 173.89, "volume": 2837460.0}, {"date": "2019-09-11", "close": 172.56, "volume": 1821859.0}, {"date": "2019-09-12", "close": 170.38, "volume": 1694499.0}, {"date": "2019-09-13", "close": 167.59, "volume": 1615235.0}, {"date": "2019-09-16", "close": 173.0, "volume": 1971615.0}, {"date": "2019-09-17", "close": 175.07, "volume": 1456887.0}, {"date": "2019-09-18", "close": 175.51, "volume": 1904735.0}, {"date": "2019-09-19", "close": 172.74, "volume": 1659258.0}, {"date": "2019-09-20", "close": 174.97, "volume": 2596471.0}, {"date": "2019-09-23", "close": 174.45, "volume": 1323562.0}, {"date": "2019-09-24", "close": 167.51, "volume": 2128320.0}, {"date": "2019-09-25", "close": 169.98, "volume": 2428786.0}, {"date": "2019-09-26", "close": 174.44, "volume": 3072030.0}, {"date": "2019-09-27", "close": 168.65, "volume": 2231152.0}, {"date": "2019-09-30", "close": 169.96, "volume": 1424687.0}, {"date": "2019-10-01", "close": 168.74, "volume": 1374946.0}, {"date": "2019-10-02", "close": 165.81, "volume": 1872056.0}, {"date": "2019-10-03", "close": 172.09, "volume": 1840105.0}, {"date": "2019-10-04", "close": 173.88, "volume": 1621781.0}, {"date": "2019-10-07", "close": 177.84, "volume": 2021206.0}, {"date": "2019-10-08", "close": 169.49, "volume": 2332330.0}, {"date": "2019-10-09", "close": 173.29, "volume": 934483.0}, {"date": "2019-10-10", "close": 174.32, "volume": 806806.0}, {"date": "2019-10-11", "close": 180.44, "volume": 2674042.0}, {"date": "2019-10-14", "close": 180.24, "volume": 894232.0}, {"date": "2019-10-15", "close": 180.96, "volume": 3083008.0}, {"date": "2019-10-16", "close": 160.46, "volume": 10868250.0}, {"date": "2019-10-17", "close": 157.83, "volume": 3487957.0}, {"date": "2019-10-18", "close": 154.54, "volume": 4154933.0}, {"date": "2019-10-21", "close": 154.09, "volume": 2099943.0}, {"date": "2019-10-22", "close": 153.02, "volume": 2176772.0}, {"date": "2019-10-23", "close": 152.29, "volume": 2784017.0}, {"date": "2019-10-24", "close": 158.59, "volume": 2331364.0}, {"date": "2019-10-25", "close": 160.75, "volume": 1213890.0}, {"date": "2019-10-28", "close": 159.4, "volume": 1430216.0}, {"date": "2019-10-29", "close": 158.11, "volume": 942009.0}, {"date": "2019-10-30", "close": 164.1, "volume": 1394080.0}, {"date": "2019-10-31", "close": 162.16, "volume": 1151995.0}, {"date": "2019-11-01", "close": 165.33, "volume": 1096210.0}, {"date": "2019-11-04", "close": 165.19, "volume": 2057758.0}, {"date": "2019-11-05", "close": 161.38, "volume": 1301836.0}, {"date": "2019-11-06", "close": 161.55, "volume": 1216213.0}, {"date": "2019-11-07", "close": 160.44, "volume": 1103292.0}, {"date": "2019-11-08", "close": 162.42, "volume": 1413823.0}, {"date": "2019-11-11", "close": 163.97, "volume": 1318713.0}, {"date": "2019-11-12", "close": 163.71, "volume": 1028383.0}, {"date": "2019-11-13", "close": 166.38, "volume": 1449110.0}, {"date": "2019-11-14", "close": 164.8, "volume": 2012934.0}, {"date": "2019-11-15", "close": 165.98, "volume": 1588243.0}, {"date": "2019-11-18", "close": 164.0, "volume": 3493385.0}, {"date": "2019-11-19", "close": 166.89, "volume": 1958852.0}, {"date": "2019-11-20", "close": 172.56, "volume": 2672745.0}, {"date": "2019-11-21", "close": 171.51, "volume": 1613372.0}, {"date": "2019-11-22", "close": 172.84, "volume": 1205503.0}, {"date": "2019-11-25", "close": 176.45, "volume": 2230467.0}, {"date": "2019-11-26", "close": 177.99, "volume": 2418007.0}, {"date": "2019-11-27", "close": 179.68, "volume": 1660062.0}, {"date": "2019-11-29", "close": 179.12, "volume": 611047.0}, {"date": "2019-12-02", "close": 171.93, "volume": 2169343.0}, {"date": "2019-12-03", "close": 173.5, "volume": 2793443.0}, {"date": "2019-12-04", "close": 165.39, "volume": 6106431.0}, {"date": "2019-12-05", "close": 160.97, "volume": 4251098.0}, {"date": "2019-12-06", "close": 166.22, "volume": 2280045.0}, {"date": "2019-12-09", "close": 163.63, "volume": 1581626.0}, {"date": "2019-12-10", "close": 163.22, "volume": 1847412.0}, {"date": "2019-12-11", "close": 165.0, "volume": 1876184.0}, {"date": "2019-12-12", "close": 159.74, "volume": 2433131.0}, {"date": "2019-12-13", "close": 159.46, "volume": 3778749.0}, {"date": "2019-12-16", "close": 160.45, "volume": 2559304.0}, {"date": "2019-12-17", "close": 159.61, "volume": 1681370.0}, {"date": "2019-12-18", "close": 161.48, "volume": 2117299.0}, {"date": "2019-12-19", "close": 161.57, "volume": 1655722.0}, {"date": "2019-12-20", "close": 167.16, "volume": 3884899.0}, {"date": "2019-12-23", "close": 165.61, "volume": 1518348.0}, {"date": "2019-12-24", "close": 166.19, "volume": 369135.0}, {"date": "2019-12-26", "close": 165.36, "volume": 1013192.0}, {"date": "2019-12-27", "close": 165.85, "volume": 1136294.0}, {"date": "2019-12-30", "close": 163.84, "volume": 1179636.0}, {"date": "2019-12-31", "close": 164.45, "volume": 822422.0}, {"date": "2020-01-02", "close": 167.46, "volume": 1503106.0}, {"date": "2020-01-03", "close": 168.44, "volume": 1276289.0}, {"date": "2020-01-06", "close": 169.49, "volume": 1623571.0}, {"date": "2020-01-07", "close": 172.95, "volume": 2408054.0}, {"date": "2020-01-08", "close": 178.71, "volume": 2820103.0}, {"date": "2020-01-09", "close": 179.48, "volume": 3037105.0}, {"date": "2020-01-10", "close": 180.11, "volume": 2006011.0}, {"date": "2020-01-13", "close": 181.92, "volume": 1507254.0}, {"date": "2020-01-14", "close": 179.98, "volume": 1213876.0}, {"date": "2020-01-15", "close": 179.18, "volume": 2051873.0}, {"date": "2020-01-16", "close": 182.78, "volume": 2059772.0}, {"date": "2020-01-17", "close": 181.06, "volume": 1735572.0}, {"date": "2020-01-21", "close": 182.31, "volume": 1232725.0}, {"date": "2020-01-22", "close": 182.41, "volume": 1883840.0}, {"date": "2020-01-23", "close": 184.38, "volume": 1693923.0}, {"date": "2020-01-24", "close": 186.07, "volume": 1963022.0}, {"date": "2020-01-27", "close": 183.96, "volume": 1228876.0}, {"date": "2020-01-28", "close": 186.68, "volume": 1300357.0}, {"date": "2020-01-29", "close": 183.61, "volume": 1311054.0}, {"date": "2020-01-30", "close": 188.15, "volume": 1352486.0}, {"date": "2020-01-31", "close": 184.63, "volume": 1094512.0}, {"date": "2020-02-03", "close": 188.57, "volume": 1609471.0}, {"date": "2020-02-04", "close": 194.7, "volume": 1832422.0}, {"date": "2020-02-05", "close": 188.47, "volume": 1842123.0}, {"date": "2020-02-06", "close": 187.5, "volume": 1375977.0}, {"date": "2020-02-07", "close": 192.08, "volume": 1960538.0}, {"date": "2020-02-10", "close": 194.86, "volume": 983189.0}, {"date": "2020-02-11", "close": 193.07, "volume": 958728.0}, {"date": "2020-02-12", "close": 194.4, "volume": 1447168.0}, {"date": "2020-02-13", "close": 194.67, "volume": 937528.0}, {"date": "2020-02-14", "close": 196.99, "volume": 1240620.0}, {"date": "2020-02-18", "close": 199.38, "volume": 1959559.0}, {"date": "2020-02-19", "close": 197.58, "volume": 1941125.0}, {"date": "2020-02-20", "close": 190.56, "volume": 3219677.0}, {"date": "2020-02-21", "close": 183.86, "volume": 2874330.0}, {"date": "2020-02-24", "close": 177.105, "volume": 2822124.0}, {"date": "2020-02-25", "close": 175.47, "volume": 2078121.0}, {"date": "2020-02-26", "close": 175.36, "volume": 1668232.0}, {"date": "2020-02-27", "close": 171.2, "volume": 3573758.0}, {"date": "2020-02-28", "close": 173.25, "volume": 4278769.0}, {"date": "2020-03-02", "close": 172.89, "volume": 3477724.0}, {"date": "2020-03-03", "close": 166.56, "volume": 3381111.0}, {"date": "2020-03-04", "close": 170.89, "volume": 1574559.0}, {"date": "2020-03-05", "close": 165.31, "volume": 1814454.0}, {"date": "2020-03-06", "close": 158.68, "volume": 2790081.0}, {"date": "2020-03-09", "close": 142.97, "volume": 3334879.0}, {"date": "2020-03-10", "close": 150.31, "volume": 2799609.0}, {"date": "2020-03-11", "close": 142.03, "volume": 2054739.0}, {"date": "2020-03-12", "close": 131.29, "volume": 3993372.0}, {"date": "2020-03-13", "close": 137.76, "volume": 3802691.0}, {"date": "2020-03-16", "close": 120.19, "volume": 4695821.0}, {"date": "2020-03-17", "close": 124.02, "volume": 4817185.0}, {"date": "2020-03-18", "close": 113.87, "volume": 4459830.0}, {"date": "2020-03-19", "close": 126.74, "volume": 3906194.0}, {"date": "2020-03-20", "close": 125.0, "volume": 6111598.0}, {"date": "2020-03-23", "close": 127.15, "volume": 4102509.0}, {"date": "2020-03-24", "close": 132.39, "volume": 4523352.0}, {"date": "2020-03-25", "close": 135.73, "volume": 3338196.0}, {"date": "2020-03-26", "close": 145.28, "volume": 2838856.0}, {"date": "2020-03-27", "close": 136.21, "volume": 2027822.0}, {"date": "2020-03-30", "close": 137.3, "volume": 2118782.0}, {"date": "2020-03-31", "close": 130.22, "volume": 3849368.0}, {"date": "2020-04-01", "close": 126.28, "volume": 5070043.0}, {"date": "2020-04-02", "close": 122.37, "volume": 3032641.0}, {"date": "2020-04-03", "close": 116.08, "volume": 3119636.0}, {"date": "2020-04-06", "close": 130.31, "volume": 2833656.0}, {"date": "2020-04-07", "close": 131.8, "volume": 3441136.0}, {"date": "2020-04-08", "close": 142.11, "volume": 4652224.0}, {"date": "2020-04-09", "close": 145.41, "volume": 2960496.0}, {"date": "2020-04-13", "close": 141.18, "volume": 2203272.0}, {"date": "2020-04-14", "close": 149.45, "volume": 2469224.0}, {"date": "2020-04-15", "close": 146.07, "volume": 3045413.0}, {"date": "2020-04-16", "close": 142.58, "volume": 2255868.0}, {"date": "2020-04-17", "close": 149.3, "volume": 2988741.0}, {"date": "2020-04-20", "close": 150.9, "volume": 1304783.0}, {"date": "2020-04-21", "close": 140.15, "volume": 3445074.0}, {"date": "2020-04-22", "close": 145.82, "volume": 1226079.0}, {"date": "2020-04-23", "close": 143.6, "volume": 1283555.0}, {"date": "2020-04-24", "close": 144.96, "volume": 2065671.0}, {"date": "2020-04-27", "close": 148.1, "volume": 1266705.0}, {"date": "2020-04-28", "close": 145.07, "volume": 1323480.0}, {"date": "2020-04-29", "close": 154.77, "volume": 2029022.0}, {"date": "2020-04-30", "close": 153.9, "volume": 2245458.0}, {"date": "2020-05-01", "close": 146.66, "volume": 1686249.0}, {"date": "2020-05-04", "close": 148.47, "volume": 1522754.0}, {"date": "2020-05-05", "close": 152.18, "volume": 2227677.0}, {"date": "2020-05-06", "close": 152.28, "volume": 1291295.0}, {"date": "2020-05-07", "close": 160.66, "volume": 2156872.0}, {"date": "2020-05-08", "close": 165.55, "volume": 1769156.0}, {"date": "2020-05-11", "close": 166.58, "volume": 2350195.0}, {"date": "2020-05-12", "close": 159.73, "volume": 1851786.0}, {"date": "2020-05-13", "close": 153.76, "volume": 3120020.0}, {"date": "2020-05-14", "close": 155.23, "volume": 1660392.0}, {"date": "2020-05-15", "close": 154.3, "volume": 2108507.0}, {"date": "2020-05-18", "close": 150.56, "volume": 3222559.0}, {"date": "2020-05-19", "close": 157.42, "volume": 3758437.0}, {"date": "2020-05-20", "close": 159.54, "volume": 1613373.0}, {"date": "2020-05-21", "close": 163.83, "volume": 2739389.0}, {"date": "2020-05-22", "close": 168.15, "volume": 2659124.0}, {"date": "2020-05-26", "close": 168.34, "volume": 3999095.0}, {"date": "2020-05-27", "close": 170.38, "volume": 4091234.0}, {"date": "2020-05-28", "close": 182.56, "volume": 8413064.0}, {"date": "2020-05-29", "close": 183.43, "volume": 2802377.0}, {"date": "2020-06-01", "close": 177.96, "volume": 2931643.0}, {"date": "2020-06-02", "close": 178.83, "volume": 2211597.0}, {"date": "2020-06-03", "close": 181.71, "volume": 1933079.0}, {"date": "2020-06-04", "close": 175.3, "volume": 1760701.0}, {"date": "2020-06-05", "close": 178.67, "volume": 1803957.0}, {"date": "2020-06-08", "close": 181.23, "volume": 1345822.0}, {"date": "2020-06-09", "close": 179.76, "volume": 1036927.0}, {"date": "2020-06-10", "close": 183.05, "volume": 1966905.0}, {"date": "2020-06-11", "close": 173.5, "volume": 2020020.0}, {"date": "2020-06-12", "close": 173.55, "volume": 1635376.0}, {"date": "2020-06-15", "close": 178.0, "volume": 3053631.0}, {"date": "2020-06-16", "close": 181.14, "volume": 1757237.0}, {"date": "2020-06-17", "close": 182.56, "volume": 1535570.0}, {"date": "2020-06-18", "close": 187.81, "volume": 1785504.0}, {"date": "2020-06-19", "close": 183.56, "volume": 4271482.0}, {"date": "2020-06-22", "close": 184.94, "volume": 1103281.0}, {"date": "2020-06-23", "close": 185.34, "volume": 1647189.0}, {"date": "2020-06-24", "close": 180.07, "volume": 1545885.0}, {"date": "2020-06-25", "close": 186.26, "volume": 1848481.0}, {"date": "2020-06-26", "close": 187.48, "volume": 2901683.0}, {"date": "2020-06-29", "close": 186.18, "volume": 1755129.0}, {"date": "2020-06-30", "close": 187.36, "volume": 1929097.0}, {"date": "2020-07-01", "close": 191.47, "volume": 2330261.0}, {"date": "2020-07-02", "close": 188.45, "volume": 1762581.0}, {"date": "2020-07-06", "close": 190.79, "volume": 1987726.0}, {"date": "2020-07-07", "close": 191.6, "volume": 1551458.0}, {"date": "2020-07-08", "close": 198.3, "volume": 2428939.0}, {"date": "2020-07-09", "close": 197.56, "volume": 1510950.0}, {"date": "2020-07-10", "close": 195.88, "volume": 942561.0}, {"date": "2020-07-13", "close": 184.77, "volume": 1761837.0}, {"date": "2020-07-14", "close": 185.68, "volume": 1711778.0}, {"date": "2020-07-15", "close": 183.23, "volume": 2173424.0}, {"date": "2020-07-16", "close": 181.71, "volume": 1188001.0}, {"date": "2020-07-17", "close": 182.83, "volume": 963890.0}, {"date": "2020-07-20", "close": 193.99, "volume": 1938394.0}, {"date": "2020-07-21", "close": 188.5, "volume": 1123607.0}, {"date": "2020-07-22", "close": 188.565, "volume": 1411225.0}, {"date": "2020-07-23", "close": 185.37, "volume": 899609.0}, {"date": "2020-07-24", "close": 182.78, "volume": 1015851.0}, {"date": "2020-07-27", "close": 183.76, "volume": 1261762.0}, {"date": "2020-07-28", "close": 180.38, "volume": 1441646.0}, {"date": "2020-07-29", "close": 183.91, "volume": 843098.0}, {"date": "2020-07-30", "close": 180.58, "volume": 1563705.0}, {"date": "2020-07-31", "close": 180.92, "volume": 1334789.0}, {"date": "2020-08-03", "close": 181.59, "volume": 1285659.0}, {"date": "2020-08-04", "close": 181.49, "volume": 839341.0}, {"date": "2020-08-05", "close": 183.99, "volume": 765229.0}, {"date": "2020-08-06", "close": 183.69, "volume": 1055044.0}, {"date": "2020-08-07", "close": 177.47, "volume": 1635480.0}, {"date": "2020-08-10", "close": 181.05, "volume": 1602690.0}, {"date": "2020-08-11", "close": 177.55, "volume": 1090700.0}, {"date": "2020-08-12", "close": 178.25, "volume": 983153.0}, {"date": "2020-08-13", "close": 183.76, "volume": 951492.0}, {"date": "2020-08-14", "close": 181.58, "volume": 563271.0}, {"date": "2020-08-17", "close": 185.24, "volume": 1020571.0}, {"date": "2020-08-18", "close": 191.56, "volume": 1891458.0}, {"date": "2020-08-19", "close": 191.2, "volume": 1195800.0}, {"date": "2020-08-20", "close": 194.32, "volume": 1117287.0}, {"date": "2020-08-21", "close": 192.65, "volume": 1003677.0}, {"date": "2020-08-24", "close": 191.6, "volume": 1328913.0}, {"date": "2020-08-25", "close": 194.03, "volume": 1862283.0}, {"date": "2020-08-26", "close": 213.62, "volume": 6196747.0}, {"date": "2020-08-27", "close": 216.63, "volume": 5558760.0}, {"date": "2020-08-28", "close": 243.88, "volume": 11258770.0}, {"date": "2020-08-31", "close": 239.71, "volume": 3606171.0}, {"date": "2020-09-01", "close": 241.75, "volume": 2412924.0}, {"date": "2020-09-02", "close": 233.48, "volume": 3429442.0}, {"date": "2020-09-03", "close": 223.0, "volume": 3212200.0}, {"date": "2020-09-04", "close": 215.8, "volume": 2585034.0}, {"date": "2020-09-08", "close": 208.58, "volume": 2413573.0}, {"date": "2020-09-09", "close": 210.75, "volume": 2149349.0}, {"date": "2020-09-10", "close": 207.31, "volume": 1844025.0}, {"date": "2020-09-11", "close": 206.2, "volume": 1653242.0}, {"date": "2020-09-14", "close": 208.41, "volume": 1510054.0}, {"date": "2020-09-15", "close": 207.63, "volume": 1712552.0}, {"date": "2020-09-16", "close": 205.62, "volume": 1720485.0}, {"date": "2020-09-17", "close": 203.19, "volume": 2771728.0}, {"date": "2020-09-18", "close": 200.45, "volume": 2307557.0}, {"date": "2020-09-21", "close": 203.55, "volume": 1431998.0}, {"date": "2020-09-22", "close": 211.8, "volume": 1831742.0}, {"date": "2020-09-23", "close": 207.39, "volume": 1743274.0}, {"date": "2020-09-24", "close": 208.69, "volume": 1185063.0}, {"date": "2020-09-25", "close": 215.78, "volume": 1220251.0}, {"date": "2020-09-28", "close": 220.34, "volume": 2411045.0}, {"date": "2020-09-29", "close": 220.78, "volume": 1723602.0}, {"date": "2020-09-30", "close": 215.13, "volume": 2123481.0}, {"date": "2020-10-01", "close": 220.52, "volume": 2390053.0}, {"date": "2020-10-02", "close": 218.98, "volume": 1680580.0}, {"date": "2020-10-05", "close": 222.04, "volume": 1309475.0}, {"date": "2020-10-06", "close": 217.01, "volume": 1463384.0}, {"date": "2020-10-07", "close": 227.21, "volume": 2500561.0}, {"date": "2020-10-08", "close": 224.04, "volume": 842898.0}, {"date": "2020-10-09", "close": 225.73, "volume": 830050.0}, {"date": "2020-10-12", "close": 228.19, "volume": 1371697.0}, {"date": "2020-10-13", "close": 232.9, "volume": 1801728.0}, {"date": "2020-10-14", "close": 230.54, "volume": 1209071.0}, {"date": "2020-10-15", "close": 226.67, "volume": 1904819.0}, {"date": "2020-10-16", "close": 229.45, "volume": 1136931.0}, {"date": "2020-10-19", "close": 227.64, "volume": 1356085.0}, {"date": "2020-10-20", "close": 224.43, "volume": 1894252.0}, {"date": "2020-10-21", "close": 224.31, "volume": 1349307.0}, {"date": "2020-10-22", "close": 220.85, "volume": 637377.0}, {"date": "2020-10-23", "close": 224.14, "volume": 688208.0}, {"date": "2020-10-26", "close": 210.33, "volume": 3862569.0}, {"date": "2020-10-27", "close": 214.17, "volume": 1227962.0}, {"date": "2020-10-28", "close": 209.7, "volume": 1129569.0}, {"date": "2020-10-29", "close": 217.63, "volume": 1708841.0}, {"date": "2020-10-30", "close": 210.12, "volume": 1920479.0}, {"date": "2020-11-02", "close": 205.48, "volume": 1362791.0}, {"date": "2020-11-03", "close": 209.18, "volume": 1067550.0}, {"date": "2020-11-04", "close": 215.24, "volume": 2729688.0}, {"date": "2020-11-05", "close": 225.23, "volume": 1972029.0}, {"date": "2020-11-06", "close": 225.0, "volume": 1248122.0}, {"date": "2020-11-09", "close": 223.4, "volume": 1824697.0}, {"date": "2020-11-10", "close": 213.9, "volume": 1519125.0}, {"date": "2020-11-11", "close": 218.62, "volume": 1186783.0}, {"date": "2020-11-12", "close": 219.81, "volume": 1065816.0}, {"date": "2020-11-13", "close": 222.0, "volume": 1106533.0}, {"date": "2020-11-16", "close": 224.97, "volume": 1642477.0}, {"date": "2020-11-17", "close": 226.78, "volume": 1510499.0}, {"date": "2020-11-18", "close": 223.61, "volume": 2653069.0}, {"date": "2020-11-19", "close": 230.8, "volume": 4133858.0}, {"date": "2020-11-20", "close": 209.4, "volume": 12274620.0}, {"date": "2020-11-23", "close": 207.1, "volume": 4461321.0}, {"date": "2020-11-24", "close": 213.14, "volume": 3333210.0}, {"date": "2020-11-25", "close": 214.88, "volume": 2614932.0}, {"date": "2020-11-27", "close": 223.86, "volume": 2006355.0}, {"date": "2020-11-30", "close": 224.79, "volume": 2526493.0}, {"date": "2020-12-01", "close": 225.7, "volume": 2809980.0}, {"date": "2020-12-02", "close": 225.43, "volume": 1872011.0}, {"date": "2020-12-03", "close": 224.17, "volume": 1287203.0}, {"date": "2020-12-04", "close": 222.18, "volume": 1338471.0}, {"date": "2020-12-07", "close": 227.28, "volume": 1628983.0}, {"date": "2020-12-08", "close": 228.17, "volume": 1636885.0}, {"date": "2020-12-09", "close": 219.48, "volume": 2110043.0}, {"date": "2020-12-10", "close": 218.29, "volume": 2810892.0}, {"date": "2020-12-11", "close": 219.24, "volume": 1835142.0}, {"date": "2020-12-14", "close": 220.37, "volume": 2563554.0}, {"date": "2020-12-15", "close": 220.25, "volume": 1946780.0}, {"date": "2020-12-16", "close": 230.59, "volume": 1902720.0}, {"date": "2020-12-17", "close": 239.81, "volume": 2779814.0}, {"date": "2020-12-18", "close": 241.39, "volume": 4011456.0}, {"date": "2020-12-21", "close": 242.32, "volume": 1786313.0}, {"date": "2020-12-22", "close": 257.71, "volume": 4136326.0}, {"date": "2020-12-23", "close": 248.76, "volume": 1638798.0}, {"date": "2020-12-24", "close": 248.76, "volume": 599924.0}, {"date": "2020-12-28", "close": 241.92, "volume": 1139123.0}, {"date": "2020-12-29", "close": 237.72, "volume": 1407928.0}, {"date": "2020-12-30", "close": 236.93, "volume": 1140434.0}, {"date": "2020-12-31", "close": 239.61, "volume": 1329653.0}, {"date": "2021-01-04", "close": 228.08, "volume": 3332830.0}, {"date": "2021-01-05", "close": 225.36, "volume": 2773796.0}, {"date": "2021-01-06", "close": 220.0, "volume": 2292580.0}, {"date": "2021-01-07", "close": 226.21, "volume": 1939022.0}, {"date": "2021-01-08", "close": 227.65, "volume": 1666914.0}, {"date": "2021-01-11", "close": 228.83, "volume": 1655068.0}, {"date": "2021-01-12", "close": 225.62, "volume": 1345061.0}, {"date": "2021-01-13", "close": 229.07, "volume": 1638270.0}, {"date": "2021-01-14", "close": 227.33, "volume": 1411232.0}, {"date": "2021-01-15", "close": 222.56, "volume": 2249640.0}, {"date": "2021-01-19", "close": 221.04, "volume": 2015710.0}, {"date": "2021-01-20", "close": 226.79, "volume": 2608179.0}, {"date": "2021-01-21", "close": 229.39, "volume": 1500945.0}, {"date": "2021-01-22", "close": 235.53, "volume": 1792017.0}, {"date": "2021-01-25", "close": 234.99, "volume": 1999956.0}, {"date": "2021-01-26", "close": 235.6, "volume": 1701534.0}, {"date": "2021-01-27", "close": 223.45, "volume": 2509439.0}, {"date": "2021-01-28", "close": 228.56, "volume": 2054384.0}, {"date": "2021-01-29", "close": 227.53, "volume": 2835890.0}, {"date": "2021-02-01", "close": 236.69, "volume": 4139262.0}, {"date": "2021-02-02", "close": 257.76, "volume": 5639985.0}, {"date": "2021-02-03", "close": 258.63, "volume": 3595104.0}, {"date": "2021-02-04", "close": 264.19, "volume": 1723522.0}, {"date": "2021-02-05", "close": 263.95, "volume": 1852525.0}, {"date": "2021-02-08", "close": 272.79, "volume": 2107846.0}, {"date": "2021-02-09", "close": 275.37, "volume": 1588869.0}, {"date": "2021-02-10", "close": 274.09, "volume": 1259752.0}, {"date": "2021-02-11", "close": 275.99, "volume": 1510497.0}, {"date": "2021-02-12", "close": 281.36, "volume": 1763910.0}, {"date": "2021-02-16", "close": 274.87, "volume": 2376474.0}, {"date": "2021-02-17", "close": 271.05, "volume": 1644976.0}, {"date": "2021-02-18", "close": 272.79, "volume": 1432521.0}, {"date": "2021-02-19", "close": 276.34, "volume": 1366215.0}, {"date": "2021-02-22", "close": 269.95, "volume": 1846884.0}, {"date": "2021-02-23", "close": 261.73, "volume": 1943625.0}, {"date": "2021-02-24", "close": 262.78, "volume": 1841656.0}, {"date": "2021-02-25", "close": 251.19, "volume": 2311554.0}, {"date": "2021-02-26", "close": 245.18, "volume": 4430156.0}, {"date": "2021-03-01", "close": 252.8, "volume": 2794415.0}, {"date": "2021-03-02", "close": 247.96, "volume": 1333635.0}, {"date": "2021-03-03", "close": 236.7, "volume": 1868275.0}, {"date": "2021-03-04", "close": 230.35, "volume": 2396492.0}, {"date": "2021-03-05", "close": 237.02, "volume": 2699737.0}, {"date": "2021-03-08", "close": 231.07, "volume": 1588087.0}, {"date": "2021-03-09", "close": 245.92, "volume": 3271721.0}, {"date": "2021-03-10", "close": 242.71, "volume": 2032513.0}, {"date": "2021-03-11", "close": 257.27, "volume": 2353950.0}, {"date": "2021-03-12", "close": 252.73, "volume": 1829396.0}, {"date": "2021-03-15", "close": 254.88, "volume": 1356510.0}, {"date": "2021-03-16", "close": 257.12, "volume": 1590883.0}, {"date": "2021-03-17", "close": 260.72, "volume": 1428950.0}, {"date": "2021-03-18", "close": 249.14, "volume": 1704216.0}, {"date": "2021-03-19", "close": 251.23, "volume": 1562007.0}, {"date": "2021-03-22", "close": 257.27, "volume": 1322604.0}, {"date": "2021-03-23", "close": 257.39, "volume": 789238.0}, {"date": "2021-03-24", "close": 246.07, "volume": 1543689.0}, {"date": "2021-03-25", "close": 246.15, "volume": 1257184.0}, {"date": "2021-03-26", "close": 249.66, "volume": 1059615.0}, {"date": "2021-03-29", "close": 243.12, "volume": 1194014.0}, {"date": "2021-03-30", "close": 243.23, "volume": 851040.0}, {"date": "2021-03-31", "close": 248.43, "volume": 1293726.0}, {"date": "2021-04-01", "close": 254.97, "volume": 1451028.0}, {"date": "2021-04-05", "close": 255.0, "volume": 1112733.0}, {"date": "2021-04-06", "close": 254.9, "volume": 1086233.0}, {"date": "2021-04-07", "close": 251.93, "volume": 794825.0}, {"date": "2021-04-08", "close": 257.04, "volume": 1193281.0}, {"date": "2021-04-09", "close": 257.61, "volume": 986516.0}, {"date": "2021-04-12", "close": 259.51, "volume": 1010917.0}, {"date": "2021-04-13", "close": 265.93, "volume": 1847793.0}, {"date": "2021-04-14", "close": 259.85, "volume": 1170920.0}, {"date": "2021-04-15", "close": 260.29, "volume": 3172892.0}, {"date": "2021-04-16", "close": 256.35, "volume": 1364409.0}, {"date": "2021-04-19", "close": 254.51, "volume": 1210315.0}, {"date": "2021-04-20", "close": 249.92, "volume": 1012237.0}, {"date": "2021-04-21", "close": 251.62, "volume": 679622.0}, {"date": "2021-04-22", "close": 252.95, "volume": 1744118.0}, {"date": "2021-04-23", "close": 254.8, "volume": 1098130.0}, {"date": "2021-04-26", "close": 259.24, "volume": 855590.0}, {"date": "2021-04-27", "close": 261.33, "volume": 1133027.0}, {"date": "2021-04-28", "close": 260.89, "volume": 796783.0}, {"date": "2021-04-29", "close": 254.67, "volume": 1272481.0}, {"date": "2021-04-30", "close": 247.0, "volume": 2023212.0}, {"date": "2021-05-03", "close": 243.75, "volume": 1280486.0}, {"date": "2021-05-04", "close": 237.16, "volume": 2164241.0}, {"date": "2021-05-05", "close": 235.94, "volume": 900505.0}, {"date": "2021-05-06", "close": 234.93, "volume": 1478412.0}, {"date": "2021-05-07", "close": 236.71, "volume": 1384164.0}, {"date": "2021-05-10", "close": 232.29, "volume": 1248312.0}, {"date": "2021-05-11", "close": 236.9, "volume": 1472088.0}, {"date": "2021-05-12", "close": 224.5, "volume": 2953654.0}, {"date": "2021-05-13", "close": 222.58, "volume": 2438505.0}, {"date": "2021-05-14", "close": 228.77, "volume": 1854212.0}, {"date": "2021-05-17", "close": 229.45, "volume": 1274743.0}, {"date": "2021-05-18", "close": 225.09, "volume": 1637427.0}, {"date": "2021-05-19", "close": 226.0, "volume": 1707933.0}, {"date": "2021-05-20", "close": 233.43, "volume": 1806403.0}, {"date": "2021-05-21", "close": 231.42, "volume": 1168331.0}, {"date": "2021-05-24", "close": 234.0, "volume": 1086402.0}, {"date": "2021-05-25", "close": 236.57, "volume": 2244527.0}, {"date": "2021-05-26", "close": 237.07, "volume": 2273664.0}, {"date": "2021-05-27", "close": 229.35, "volume": 5349213.0}, {"date": "2021-05-28", "close": 228.72, "volume": 2007444.0}, {"date": "2021-06-01", "close": 226.41, "volume": 2801085.0}, {"date": "2021-06-02", "close": 226.83, "volume": 1525697.0}, {"date": "2021-06-03", "close": 221.24, "volume": 1668892.0}, {"date": "2021-06-04", "close": 223.31, "volume": 1508045.0}, {"date": "2021-06-07", "close": 225.65, "volume": 1024094.0}, {"date": "2021-06-08", "close": 224.72, "volume": 1422573.0}, {"date": "2021-06-09", "close": 225.46, "volume": 1710819.0}, {"date": "2021-06-10", "close": 229.07, "volume": 1551131.0}, {"date": "2021-06-11", "close": 230.09, "volume": 1050897.0}, {"date": "2021-06-14", "close": 232.28, "volume": 1206556.0}, {"date": "2021-06-15", "close": 231.81, "volume": 1952819.0}, {"date": "2021-06-16", "close": 230.2, "volume": 1883925.0}, {"date": "2021-06-17", "close": 235.04, "volume": 1526657.0}, {"date": "2021-06-18", "close": 236.49, "volume": 2209324.0}, {"date": "2021-06-21", "close": 236.93, "volume": 1080348.0}, {"date": "2021-06-22", "close": 238.97, "volume": 1228597.0}, {"date": "2021-06-23", "close": 238.69, "volume": 741989.0}, {"date": "2021-06-24", "close": 241.71, "volume": 1245746.0}, {"date": "2021-06-25", "close": 243.0, "volume": 1316305.0}, {"date": "2021-06-28", "close": 242.91, "volume": 995156.0}, {"date": "2021-06-29", "close": 246.39, "volume": 1079291.0}, {"date": "2021-06-30", "close": 238.74, "volume": 1284583.0}, {"date": "2021-07-01", "close": 235.51, "volume": 2133065.0}, {"date": "2021-07-02", "close": 238.3, "volume": 1378534.0}, {"date": "2021-07-06", "close": 238.55, "volume": 1538975.0}, {"date": "2021-07-07", "close": 238.65, "volume": 1185145.0}, {"date": "2021-07-08", "close": 237.09, "volume": 1154712.0}, {"date": "2021-07-09", "close": 239.94, "volume": 1320586.0}, {"date": "2021-07-12", "close": 236.39, "volume": 980419.0}, {"date": "2021-07-13", "close": 232.99, "volume": 1113532.0}, {"date": "2021-07-14", "close": 232.03, "volume": 981287.0}, {"date": "2021-07-15", "close": 228.7, "volume": 1812555.0}, {"date": "2021-07-16", "close": 227.53, "volume": 1224459.0}, {"date": "2021-07-19", "close": 226.15, "volume": 1255515.0}, {"date": "2021-07-20", "close": 230.83, "volume": 1535056.0}, {"date": "2021-07-21", "close": 237.36, "volume": 1259593.0}, {"date": "2021-07-22", "close": 237.92, "volume": 932731.0}, {"date": "2021-07-23", "close": 240.4, "volume": 1107699.0}, {"date": "2021-07-26", "close": 238.61, "volume": 870201.0}, {"date": "2021-07-27", "close": 230.66, "volume": 7730554.0}, {"date": "2021-07-28", "close": 234.39, "volume": 1651705.0}, {"date": "2021-07-29", "close": 235.25, "volume": 1296813.0}, {"date": "2021-07-30", "close": 234.4, "volume": 921829.0}, {"date": "2021-08-02", "close": 233.65, "volume": 706833.0}, {"date": "2021-08-03", "close": 235.36, "volume": 2229668.0}, {"date": "2021-08-04", "close": 232.23, "volume": 1063073.0}, {"date": "2021-08-05", "close": 236.0, "volume": 2520759.0}, {"date": "2021-08-06", "close": 235.72, "volume": 1030980.0}, {"date": "2021-08-09", "close": 234.19, "volume": 1424158.0}, {"date": "2021-08-10", "close": 230.7, "volume": 842055.0}, {"date": "2021-08-11", "close": 231.37, "volume": 830841.0}, {"date": "2021-08-12", "close": 235.33, "volume": 997572.0}, {"date": "2021-08-13", "close": 236.68, "volume": 743644.0}, {"date": "2021-08-16", "close": 232.58, "volume": 1141287.0}, {"date": "2021-08-17", "close": 231.36, "volume": 1049430.0}, {"date": "2021-08-18", "close": 231.58, "volume": 1638291.0}, {"date": "2021-08-19", "close": 231.9, "volume": 1313728.0}, {"date": "2021-08-20", "close": 235.95, "volume": 1553913.0}, {"date": "2021-08-23", "close": 242.62, "volume": 1662057.0}, {"date": "2021-08-24", "close": 245.81, "volume": 1258829.0}, {"date": "2021-08-25", "close": 246.11, "volume": 989151.0}, {"date": "2021-08-26", "close": 246.76, "volume": 3036340.0}, {"date": "2021-08-27", "close": 269.28, "volume": 7411639.0}, {"date": "2021-08-30", "close": 271.37, "volume": 1904592.0}, {"date": "2021-08-31", "close": 273.16, "volume": 2074907.0}, {"date": "2021-09-01", "close": 273.37, "volume": 1800510.0}, {"date": "2021-09-02", "close": 271.32, "volume": 917754.0}, {"date": "2021-09-03", "close": 277.74, "volume": 1382701.0}, {"date": "2021-09-07", "close": 274.37, "volume": 1761162.0}, {"date": "2021-09-08", "close": 272.2, "volume": 1003693.0}, {"date": "2021-09-09", "close": 270.0, "volume": 1266876.0}, {"date": "2021-09-10", "close": 267.53, "volume": 1225716.0}, {"date": "2021-09-13", "close": 267.75, "volume": 1222901.0}, {"date": "2021-09-14", "close": 269.78, "volume": 1163478.0}, {"date": "2021-09-15", "close": 269.85, "volume": 1065038.0}, {"date": "2021-09-16", "close": 271.07, "volume": 986571.0}, {"date": "2021-09-17", "close": 268.51, "volume": 2041070.0}, {"date": "2021-09-20", "close": 267.19, "volume": 2206222.0}, {"date": "2021-09-21", "close": 270.18, "volume": 1797621.0}, {"date": "2021-09-22", "close": 270.71, "volume": 2622516.0}, {"date": "2021-09-23", "close": 270.07, "volume": 1923138.0}, {"date": "2021-09-24", "close": 268.43, "volume": 1108023.0}, {"date": "2021-09-27", "close": 263.78, "volume": 1107839.0}, {"date": "2021-09-28", "close": 252.37, "volume": 2121344.0}, {"date": "2021-09-29", "close": 249.51, "volume": 1679791.0}, {"date": "2021-09-30", "close": 249.89, "volume": 1041558.0}, {"date": "2021-10-01", "close": 254.55, "volume": 1814046.0}, {"date": "2021-10-04", "close": 249.68, "volume": 1593530.0}, {"date": "2021-10-05", "close": 252.05, "volume": 757670.0}, {"date": "2021-10-06", "close": 256.33, "volume": 1572570.0}, {"date": "2021-10-07", "close": 257.86, "volume": 781078.0}, {"date": "2021-10-08", "close": 255.9, "volume": 941090.0}, {"date": "2021-10-11", "close": 253.67, "volume": 899973.0}, {"date": "2021-10-12", "close": 257.19, "volume": 1164444.0}, {"date": "2021-10-13", "close": 266.6, "volume": 2510731.0}, {"date": "2021-10-14", "close": 271.11, "volume": 1353755.0}, {"date": "2021-10-15", "close": 270.99, "volume": 1641866.0}, {"date": "2021-10-18", "close": 272.67, "volume": 849392.0}, {"date": "2021-10-19", "close": 277.27, "volume": 1165137.0}, {"date": "2021-10-20", "close": 277.26, "volume": 782790.0}, {"date": "2021-10-21", "close": 281.01, "volume": 1239141.0}, {"date": "2021-10-22", "close": 280.79, "volume": 1069704.0}, {"date": "2021-10-25", "close": 282.15, "volume": 1717039.0}, {"date": "2021-10-26", "close": 282.76, "volume": 868264.0}, {"date": "2021-10-27", "close": 283.13, "volume": 1092099.0}, {"date": "2021-10-28", "close": 286.74, "volume": 894952.0}, {"date": "2021-10-29", "close": 289.98, "volume": 1603864.0}, {"date": "2021-11-01", "close": 288.07, "volume": 942653.0}, {"date": "2021-11-02", "close": 291.28, "volume": 840986.0}, {"date": "2021-11-03", "close": 288.96, "volume": 810918.0}, {"date": "2021-11-04", "close": 290.48, "volume": 1276223.0}, {"date": "2021-11-05", "close": 289.92, "volume": 1008508.0}, {"date": "2021-11-08", "close": 292.73, "volume": 988909.0}, {"date": "2021-11-09", "close": 293.48, "volume": 910809.0}, {"date": "2021-11-10", "close": 291.01, "volume": 3112814.0}, {"date": "2021-11-11", "close": 295.24, "volume": 1295723.0}, {"date": "2021-11-12", "close": 296.45, "volume": 1455928.0}, {"date": "2021-11-15", "close": 295.6, "volume": 1262970.0}, {"date": "2021-11-16", "close": 299.84, "volume": 2522931.0}, {"date": "2021-11-17", "close": 300.9, "volume": 1952404.0}, {"date": "2021-11-18", "close": 299.09, "volume": 2787798.0}, {"date": "2021-11-19", "close": 286.6, "volume": 6700505.0}, {"date": "2021-11-22", "close": 274.75, "volume": 2941734.0}, {"date": "2021-11-23", "close": 274.28, "volume": 2292599.0}, {"date": "2021-11-24", "close": 277.88, "volume": 1630993.0}, {"date": "2021-11-26", "close": 277.55, "volume": 1516854.0}, {"date": "2021-11-29", "close": 281.59, "volume": 1262746.0}, {"date": "2021-11-30", "close": 274.23, "volume": 1980642.0}, {"date": "2021-12-01", "close": 260.86, "volume": 2562698.0}, {"date": "2021-12-02", "close": 266.66, "volume": 1900511.0}, {"date": "2021-12-03", "close": 266.99, "volume": 2474194.0}, {"date": "2021-12-06", "close": 269.09, "volume": 1989456.0}, {"date": "2021-12-07", "close": 280.24, "volume": 1776437.0}, {"date": "2021-12-08", "close": 282.3, "volume": 964673.0}, {"date": "2021-12-09", "close": 279.35, "volume": 1371703.0}, {"date": "2021-12-10", "close": 279.68, "volume": 1281497.0}, {"date": "2021-12-13", "close": 280.92, "volume": 1133553.0}, {"date": "2021-12-14", "close": 273.35, "volume": 1726276.0}, {"date": "2021-12-15", "close": 279.22, "volume": 1736408.0}, {"date": "2021-12-16", "close": 272.23, "volume": 1206784.0}, {"date": "2021-12-17", "close": 273.88, "volume": 2205596.0}, {"date": "2021-12-20", "close": 269.7, "volume": 1023814.0}, {"date": "2021-12-21", "close": 278.86, "volume": 1418865.0}, {"date": "2021-12-22", "close": 277.88, "volume": 1012646.0}, {"date": "2021-12-23", "close": 278.05, "volume": 796291.0}, {"date": "2021-12-27", "close": 279.35, "volume": 1055502.0}, {"date": "2021-12-28", "close": 275.8, "volume": 859253.0}, {"date": "2021-12-29", "close": 275.75, "volume": 757385.0}, {"date": "2021-12-30", "close": 276.5, "volume": 1535436.0}, {"date": "2021-12-31", "close": 273.18, "volume": 754302.0}, {"date": "2022-01-03", "close": 263.72, "volume": 2839547.0}, {"date": "2022-01-04", "close": 253.06, "volume": 5095004.0}, {"date": "2022-01-05", "close": 248.26, "volume": 2955276.0}, {"date": "2022-01-06", "close": 250.63, "volume": 2943917.0}, {"date": "2022-01-07", "close": 250.24, "volume": 1176111.0}, {"date": "2022-01-10", "close": 252.31, "volume": 2077424.0}, {"date": "2022-01-11", "close": 255.72, "volume": 2406539.0}, {"date": "2022-01-12", "close": 257.96, "volume": 1876472.0}, {"date": "2022-01-13", "close": 249.41, "volume": 1772973.0}, {"date": "2022-01-14", "close": 254.31, "volume": 2200646.0}, {"date": "2022-01-18", "close": 245.86, "volume": 2293745.0}, {"date": "2022-01-19", "close": 249.46, "volume": 1444755.0}, {"date": "2022-01-20", "close": 251.77, "volume": 1817308.0}, {"date": "2022-01-21", "close": 245.69, "volume": 1953041.0}, {"date": "2022-01-24", "close": 247.63, "volume": 2865404.0}, {"date": "2022-01-25", "close": 236.11, "volume": 2640474.0}, {"date": "2022-01-26", "close": 225.04, "volume": 4879540.0}, {"date": "2022-01-27", "close": 226.18, "volume": 2157962.0}, {"date": "2022-01-28", "close": 238.18, "volume": 2441676.0}, {"date": "2022-01-31", "close": 253.01, "volume": 3089939.0}, {"date": "2022-02-01", "close": 252.74, "volume": 1916803.0}, {"date": "2022-02-02", "close": 242.85, "volume": 3112156.0}, {"date": "2022-02-03", "close": 233.02, "volume": 2795271.0}, {"date": "2022-02-04", "close": 236.79, "volume": 1737992.0}, {"date": "2022-02-07", "close": 236.45, "volume": 1551522.0}, {"date": "2022-02-08", "close": 238.51, "volume": 1543870.0}, {"date": "2022-02-09", "close": 243.45, "volume": 1694437.0}, {"date": "2022-02-10", "close": 239.64, "volume": 1385487.0}, {"date": "2022-02-11", "close": 232.77, "volume": 1407668.0}, {"date": "2022-02-14", "close": 232.98, "volume": 1731822.0}, {"date": "2022-02-15", "close": 235.46, "volume": 1828956.0}, {"date": "2022-02-16", "close": 228.31, "volume": 2450289.0}, {"date": "2022-02-17", "close": 216.71, "volume": 2740239.0}, {"date": "2022-02-18", "close": 214.47, "volume": 2326660.0}, {"date": "2022-02-22", "close": 218.09, "volume": 3633397.0}, {"date": "2022-02-23", "close": 213.01, "volume": 1860490.0}, {"date": "2022-02-24", "close": 222.36, "volume": 2631024.0}, {"date": "2022-02-25", "close": 225.23, "volume": 2647033.0}, {"date": "2022-02-28", "close": 229.05, "volume": 3994364.0}, {"date": "2022-03-01", "close": 240.33, "volume": 6644199.0}, {"date": "2022-03-02", "close": 248.39, "volume": 4024523.0}, {"date": "2022-03-03", "close": 245.37, "volume": 2213408.0}, {"date": "2022-03-04", "close": 240.21, "volume": 2640109.0}, {"date": "2022-03-07", "close": 224.41, "volume": 4147196.0}, {"date": "2022-03-08", "close": 219.9, "volume": 3011076.0}, {"date": "2022-03-09", "close": 233.53, "volume": 2392043.0}, {"date": "2022-03-10", "close": 228.45, "volume": 1478994.0}, {"date": "2022-03-11", "close": 224.91, "volume": 1789032.0}, {"date": "2022-03-14", "close": 220.91, "volume": 1827697.0}, {"date": "2022-03-15", "close": 221.42, "volume": 2180454.0}, {"date": "2022-03-16", "close": 227.47, "volume": 2150372.0}, {"date": "2022-03-17", "close": 235.3, "volume": 2327310.0}, {"date": "2022-03-18", "close": 243.6, "volume": 2750282.0}, {"date": "2022-03-21", "close": 242.84, "volume": 1770687.0}, {"date": "2022-03-22", "close": 244.15, "volume": 1991901.0}, {"date": "2022-03-23", "close": 236.78, "volume": 2922259.0}, {"date": "2022-03-24", "close": 241.23, "volume": 2572171.0}, {"date": "2022-03-25", "close": 238.09, "volume": 2354813.0}, {"date": "2022-03-28", "close": 244.23, "volume": 2325829.0}, {"date": "2022-03-29", "close": 246.26, "volume": 2317010.0}, {"date": "2022-03-30", "close": 241.56, "volume": 1150498.0}, {"date": "2022-03-31", "close": 239.46, "volume": 1727973.0}, {"date": "2022-04-01", "close": 237.93, "volume": 2389257.0}, {"date": "2022-04-04", "close": 243.0, "volume": 1883545.0}, {"date": "2022-04-05", "close": 239.72, "volume": 2175450.0}, {"date": "2022-04-06", "close": 230.14, "volume": 1831388.0}, {"date": "2022-04-07", "close": 233.25, "volume": 1171676.0}, {"date": "2022-04-08", "close": 228.77, "volume": 1271706.0}, {"date": "2022-04-11", "close": 227.21, "volume": 1587124.0}, {"date": "2022-04-12", "close": 225.97, "volume": 1403493.0}, {"date": "2022-04-13", "close": 228.66, "volume": 1178514.0}, {"date": "2022-04-14", "close": 224.67, "volume": 1401300.0}, {"date": "2022-04-18", "close": 219.5, "volume": 2983659.0}, {"date": "2022-04-19", "close": 224.62, "volume": 1851899.0}, {"date": "2022-04-20", "close": 220.14, "volume": 1075778.0}, {"date": "2022-04-21", "close": 212.45, "volume": 1680683.0}, {"date": "2022-04-22", "close": 206.13, "volume": 1696664.0}, {"date": "2022-04-25", "close": 209.13, "volume": 1363969.0}, {"date": "2022-04-26", "close": 201.9, "volume": 2891221.0}, {"date": "2022-04-27", "close": 206.72, "volume": 2236971.0}, {"date": "2022-04-28", "close": 215.46, "volume": 2194864.0}, {"date": "2022-04-29", "close": 206.7, "volume": 2213200.0}, {"date": "2022-05-02", "close": 208.41, "volume": 1761813.0}, {"date": "2022-05-03", "close": 201.3, "volume": 2852612.0}, {"date": "2022-05-04", "close": 207.76, "volume": 2752300.0}, {"date": "2022-05-05", "close": 195.82, "volume": 2574284.0}, {"date": "2022-05-06", "close": 189.46, "volume": 1999107.0}, {"date": "2022-05-09", "close": 176.21, "volume": 6349215.0}, {"date": "2022-05-10", "close": 183.67, "volume": 4271138.0}, {"date": "2022-05-11", "close": 173.14, "volume": 3500267.0}, {"date": "2022-05-12", "close": 171.92, "volume": 3450754.0}, {"date": "2022-05-13", "close": 182.29, "volume": 3815404.0}, {"date": "2022-05-16", "close": 176.06, "volume": 2165249.0}, {"date": "2022-05-17", "close": 173.34, "volume": 4586247.0}, {"date": "2022-05-18", "close": 162.95, "volume": 4067938.0}, {"date": "2022-05-19", "close": 164.52, "volume": 3725759.0}, {"date": "2022-05-20", "close": 165.99, "volume": 2793046.0}, {"date": "2022-05-23", "close": 165.79, "volume": 2649576.0}, {"date": "2022-05-24", "close": 158.77, "volume": 4155747.0}, {"date": "2022-05-25", "close": 164.51, "volume": 3028572.0}, {"date": "2022-05-26", "close": 168.15, "volume": 4929604.0}, {"date": "2022-05-27", "close": 158.79, "volume": 13368440.0}, {"date": "2022-05-31", "close": 156.3, "volume": 6663533.0}, {"date": "2022-06-01", "close": 156.56, "volume": 4465432.0}, {"date": "2022-06-02", "close": 169.44, "volume": 4552908.0}, {"date": "2022-06-03", "close": 162.13, "volume": 3478437.0}, {"date": "2022-06-06", "close": 158.86, "volume": 2116915.0}, {"date": "2022-06-07", "close": 159.25, "volume": 2179806.0}, {"date": "2022-06-08", "close": 160.04, "volume": 1560848.0}, {"date": "2022-06-09", "close": 153.83, "volume": 1725062.0}, {"date": "2022-06-10", "close": 149.28, "volume": 3265480.0}, {"date": "2022-06-13", "close": 142.23, "volume": 3818775.0}, {"date": "2022-06-14", "close": 139.38, "volume": 3559139.0}, {"date": "2022-06-15", "close": 142.81, "volume": 4177987.0}, {"date": "2022-06-16", "close": 136.86, "volume": 2688988.0}, {"date": "2022-06-17", "close": 139.38, "volume": 4483764.0}, {"date": "2022-06-21", "close": 138.6, "volume": 2535178.0}, {"date": "2022-06-22", "close": 136.59, "volume": 6231542.0}, {"date": "2022-06-23", "close": 142.19, "volume": 4968724.0}, {"date": "2022-06-24", "close": 152.05, "volume": 4717972.0}, {"date": "2022-06-27", "close": 148.05, "volume": 4140569.0}, {"date": "2022-06-28", "close": 144.25, "volume": 3280210.0}, {"date": "2022-06-29", "close": 146.31, "volume": 2239693.0}, {"date": "2022-06-30", "close": 139.58, "volume": 3419346.0}, {"date": "2022-07-01", "close": 142.35, "volume": 1677374.0}, {"date": "2022-07-05", "close": 146.37, "volume": 2313281.0}, {"date": "2022-07-06", "close": 145.94, "volume": 2299087.0}, {"date": "2022-07-07", "close": 147.6, "volume": 3103557.0}, {"date": "2022-07-08", "close": 148.01, "volume": 1763028.0}, {"date": "2022-07-11", "close": 145.54, "volume": 1636267.0}, {"date": "2022-07-12", "close": 137.78, "volume": 3910571.0}, {"date": "2022-07-13", "close": 140.05, "volume": 2878640.0}, {"date": "2022-07-14", "close": 137.92, "volume": 2083441.0}, {"date": "2022-07-15", "close": 140.71, "volume": 2764176.0}, {"date": "2022-07-18", "close": 138.74, "volume": 2246923.0}, {"date": "2022-07-19", "close": 141.84, "volume": 2312387.0}, {"date": "2022-07-20", "close": 147.3, "volume": 2039591.0}, {"date": "2022-07-21", "close": 149.78, "volume": 1674980.0}, {"date": "2022-07-22", "close": 148.0, "volume": 1500868.0}, {"date": "2022-07-25", "close": 145.44, "volume": 1623980.0}, {"date": "2022-07-26", "close": 140.91, "volume": 2241950.0}, {"date": "2022-07-27", "close": 150.1, "volume": 2895630.0}, {"date": "2022-07-28", "close": 152.81, "volume": 3186939.0}, {"date": "2022-07-29", "close": 155.1, "volume": 2664939.0}, {"date": "2022-08-01", "close": 155.58, "volume": 1629543.0}, {"date": "2022-08-02", "close": 155.06, "volume": 1267182.0}, {"date": "2022-08-03", "close": 160.36, "volume": 2434286.0}, {"date": "2022-08-04", "close": 162.54, "volume": 1666302.0}, {"date": "2022-08-05", "close": 161.71, "volume": 1812627.0}, {"date": "2022-08-08", "close": 166.8, "volume": 3078443.0}, {"date": "2022-08-09", "close": 166.43, "volume": 2111053.0}, {"date": "2022-08-10", "close": 171.33, "volume": 2429075.0}, {"date": "2022-08-11", "close": 166.08, "volume": 2465971.0}, {"date": "2022-08-12", "close": 176.23, "volume": 3728801.0}, {"date": "2022-08-15", "close": 179.55, "volume": 2583931.0}, {"date": "2022-08-16", "close": 177.79, "volume": 2068072.0}, {"date": "2022-08-17", "close": 175.89, "volume": 2005829.0}, {"date": "2022-08-18", "close": 173.13, "volume": 2040000.0}, {"date": "2022-08-19", "close": 168.18, "volume": 2222169.0}, {"date": "2022-08-22", "close": 160.85, "volume": 2856265.0}, {"date": "2022-08-23", "close": 157.66, "volume": 3311845.0}, {"date": "2022-08-24", "close": 160.38, "volume": 2699148.0}, {"date": "2022-08-25", "close": 162.36, "volume": 4339155.0}, {"date": "2022-08-26", "close": 166.46, "volume": 9891030.0}, {"date": "2022-08-29", "close": 160.89, "volume": 4161786.0}, {"date": "2022-08-30", "close": 164.27, "volume": 3332492.0}, {"date": "2022-08-31", "close": 164.56, "volume": 3452849.0}, {"date": "2022-09-01", "close": 161.09, "volume": 3612837.0}, {"date": "2022-09-02", "close": 158.54, "volume": 2381680.0}, {"date": "2022-09-06", "close": 159.9, "volume": 2333445.0}, {"date": "2022-09-07", "close": 165.77, "volume": 2537846.0}, {"date": "2022-09-08", "close": 167.58, "volume": 2332431.0}, {"date": "2022-09-09", "close": 169.96, "volume": 2040242.0}, {"date": "2022-09-12", "close": 169.75, "volume": 2905344.0}, {"date": "2022-09-13", "close": 160.11, "volume": 3312226.0}, {"date": "2022-09-14", "close": 160.13, "volume": 2426771.0}, {"date": "2022-09-15", "close": 154.33, "volume": 3345198.0}, {"date": "2022-09-16", "close": 152.29, "volume": 5787768.0}, {"date": "2022-09-19", "close": 155.0, "volume": 2009969.0}, {"date": "2022-09-20", "close": 152.65, "volume": 2370704.0}, {"date": "2022-09-21", "close": 150.98, "volume": 2543761.0}, {"date": "2022-09-22", "close": 150.49, "volume": 2511660.0}, {"date": "2022-09-23", "close": 151.24, "volume": 3214866.0}, {"date": "2022-09-26", "close": 146.97, "volume": 2269674.0}, {"date": "2022-09-27", "close": 149.18, "volume": 2154934.0}, {"date": "2022-09-28", "close": 156.85, "volume": 4052602.0}, {"date": "2022-09-29", "close": 156.26, "volume": 2391648.0}, {"date": "2022-09-30", "close": 152.22, "volume": 1878132.0}, {"date": "2022-10-03", "close": 154.25, "volume": 1723540.0}, {"date": "2022-10-04", "close": 159.0, "volume": 1748478.0}, {"date": "2022-10-05", "close": 159.45, "volume": 1257863.0}, {"date": "2022-10-06", "close": 159.5, "volume": 1554677.0}, {"date": "2022-10-07", "close": 152.88, "volume": 1537701.0}, {"date": "2022-10-10", "close": 147.83, "volume": 1029540.0}, {"date": "2022-10-11", "close": 142.7, "volume": 2096974.0}, {"date": "2022-10-12", "close": 143.93, "volume": 2040571.0}, {"date": "2022-10-13", "close": 142.71, "volume": 2556490.0}, {"date": "2022-10-14", "close": 139.59, "volume": 2141378.0}, {"date": "2022-10-17", "close": 148.94, "volume": 3386993.0}, {"date": "2022-10-18", "close": 152.61, "volume": 2225111.0}, {"date": "2022-10-19", "close": 146.5, "volume": 1548343.0}, {"date": "2022-10-20", "close": 145.42, "volume": 1816912.0}, {"date": "2022-10-21", "close": 149.48, "volume": 1431699.0}, {"date": "2022-10-24", "close": 147.95, "volume": 1505751.0}, {"date": "2022-10-25", "close": 156.18, "volume": 2379949.0}, {"date": "2022-10-26", "close": 154.73, "volume": 2753743.0}, {"date": "2022-10-27", "close": 155.24, "volume": 2241194.0}, {"date": "2022-10-28", "close": 157.65, "volume": 1502616.0}, {"date": "2022-10-31", "close": 155.82, "volume": 1221981.0}, {"date": "2022-11-01", "close": 151.6, "volume": 1430459.0}, {"date": "2022-11-02", "close": 143.51, "volume": 2190536.0}, {"date": "2022-11-03", "close": 140.22, "volume": 2572425.0}, {"date": "2022-11-04", "close": 132.63, "volume": 5266392.0}, {"date": "2022-11-07", "close": 136.52, "volume": 3038452.0}, {"date": "2022-11-08", "close": 140.18, "volume": 2072164.0}, {"date": "2022-11-09", "close": 134.95, "volume": 1913635.0}, {"date": "2022-11-10", "close": 153.13, "volume": 4396390.0}, {"date": "2022-11-11", "close": 156.95, "volume": 2680204.0}, {"date": "2022-11-14", "close": 153.38, "volume": 2032870.0}, {"date": "2022-11-15", "close": 160.74, "volume": 2803874.0}, {"date": "2022-11-16", "close": 155.39, "volume": 1582657.0}, {"date": "2022-11-17", "close": 148.81, "volume": 1849319.0}, {"date": "2022-11-18", "close": 146.74, "volume": 1650736.0}, {"date": "2022-11-21", "close": 143.2, "volume": 1808956.0}, {"date": "2022-11-22", "close": 146.29, "volume": 1289228.0}, {"date": "2022-11-23", "close": 149.34, "volume": 1518664.0}, {"date": "2022-11-25", "close": 148.98, "volume": 768302.0}, {"date": "2022-11-28", "close": 145.25, "volume": 3135471.0}, {"date": "2022-11-29", "close": 143.3, "volume": 3350756.0}, {"date": "2022-11-30", "close": 167.9, "volume": 8712553.0}, {"date": "2022-12-01", "close": 169.48, "volume": 3329374.0}, {"date": "2022-12-02", "close": 170.99, "volume": 2552957.0}, {"date": "2022-12-05", "close": 164.61, "volume": 2480030.0}, {"date": "2022-12-06", "close": 161.36, "volume": 2061454.0}, {"date": "2022-12-07", "close": 164.72, "volume": 2057302.0}, {"date": "2022-12-08", "close": 169.33, "volume": 2222058.0}, {"date": "2022-12-09", "close": 169.6, "volume": 1647686.0}, {"date": "2022-12-12", "close": 172.73, "volume": 2179052.0}, {"date": "2022-12-13", "close": 177.33, "volume": 2998599.0}, {"date": "2022-12-14", "close": 179.29, "volume": 2945395.0}, {"date": "2022-12-15", "close": 175.42, "volume": 2349141.0}, {"date": "2022-12-16", "close": 175.22, "volume": 2142116.0}, {"date": "2022-12-19", "close": 170.04, "volume": 2169118.0}, {"date": "2022-12-20", "close": 172.09, "volume": 1751625.0}, {"date": "2022-12-21", "close": 170.08, "volume": 2541524.0}, {"date": "2022-12-22", "close": 165.61, "volume": 2017095.0}, {"date": "2022-12-23", "close": 164.64, "volume": 1130082.0}, {"date": "2022-12-27", "close": 163.4, "volume": 745429.0}, {"date": "2022-12-28", "close": 162.99, "volume": 975408.0}, {"date": "2022-12-29", "close": 167.79, "volume": 2339886.0}, {"date": "2022-12-30", "close": 167.33, "volume": 1128299.0}, {"date": "2023-01-03", "close": 169.35, "volume": 2094089.0}, {"date": "2023-01-04", "close": 171.22, "volume": 1660219.0}, {"date": "2023-01-05", "close": 160.19, "volume": 3003886.0}, {"date": "2023-01-06", "close": 161.14, "volume": 1910353.0}, {"date": "2023-01-09", "close": 162.93, "volume": 1727583.0}, {"date": "2023-01-10", "close": 160.21, "volume": 1824857.0}, {"date": "2023-01-11", "close": 163.92, "volume": 1915507.0}, {"date": "2023-01-12", "close": 163.59, "volume": 2119362.0}, {"date": "2023-01-13", "close": 167.15, "volume": 2042093.0}, {"date": "2023-01-17", "close": 166.69, "volume": 2655247.0}, {"date": "2023-01-18", "close": 164.29, "volume": 1867877.0}, {"date": "2023-01-19", "close": 167.54, "volume": 1994497.0}, {"date": "2023-01-20", "close": 173.4, "volume": 2980492.0}, {"date": "2023-01-23", "close": 176.43, "volume": 2013294.0}, {"date": "2023-01-24", "close": 172.53, "volume": 1460152.0}, {"date": "2023-01-25", "close": 174.44, "volume": 1198116.0}, {"date": "2023-01-26", "close": 178.88, "volume": 1693427.0}, {"date": "2023-01-27", "close": 177.66, "volume": 1189779.0}, {"date": "2023-01-30", "close": 176.48, "volume": 1674456.0}, {"date": "2023-01-31", "close": 181.43, "volume": 1971513.0}, {"date": "2023-02-01", "close": 185.325, "volume": 2396497.0}, {"date": "2023-02-02", "close": 190.98, "volume": 2662522.0}, {"date": "2023-02-03", "close": 185.85, "volume": 2001700.0}, {"date": "2023-02-06", "close": 183.73, "volume": 1790151.0}, {"date": "2023-02-07", "close": 191.75, "volume": 3146804.0}, {"date": "2023-02-08", "close": 188.73, "volume": 1776309.0}, {"date": "2023-02-09", "close": 189.77, "volume": 2367317.0}, {"date": "2023-02-10", "close": 186.85, "volume": 1556293.0}, {"date": "2023-02-13", "close": 188.25, "volume": 1491962.0}, {"date": "2023-02-14", "close": 189.54, "volume": 1001890.0}, {"date": "2023-02-15", "close": 190.93, "volume": 1303845.0}, {"date": "2023-02-16", "close": 187.75, "volume": 1309677.0}, {"date": "2023-02-17", "close": 185.8, "volume": 1054114.0}, {"date": "2023-02-21", "close": 181.92, "volume": 1515553.0}, {"date": "2023-02-22", "close": 184.37, "volume": 1442594.0}, {"date": "2023-02-23", "close": 187.21, "volume": 1643526.0}, {"date": "2023-02-24", "close": 183.13, "volume": 2552019.0}, {"date": "2023-02-27", "close": 184.93, "volume": 4072553.0}, {"date": "2023-02-28", "close": 185.47, "volume": 4882926.0}, {"date": "2023-03-01", "close": 184.12, "volume": 2652451.0}, {"date": "2023-03-02", "close": 188.17, "volume": 2069206.0}, {"date": "2023-03-03", "close": 191.55, "volume": 2304204.0}, {"date": "2023-03-06", "close": 188.82, "volume": 1703814.0}, {"date": "2023-03-07", "close": 186.64, "volume": 1728902.0}, {"date": "2023-03-08", "close": 183.49, "volume": 1969843.0}, {"date": "2023-03-09", "close": 181.47, "volume": 1595991.0}, {"date": "2023-03-10", "close": 178.27, "volume": 2182443.0}, {"date": "2023-03-13", "close": 181.25, "volume": 2066209.0}, {"date": "2023-03-14", "close": 183.41, "volume": 1697653.0}, {"date": "2023-03-15", "close": 184.36, "volume": 1450932.0}, {"date": "2023-03-16", "close": 191.72, "volume": 2287984.0}, {"date": "2023-03-17", "close": 188.77, "volume": 2719816.0}, {"date": "2023-03-20", "close": 190.64, "volume": 2279761.0}, {"date": "2023-03-21", "close": 190.7, "volume": 1912233.0}, {"date": "2023-03-22", "close": 184.29, "volume": 1843322.0}, {"date": "2023-03-23", "close": 188.04, "volume": 1542843.0}, {"date": "2023-03-24", "close": 190.43, "volume": 1335040.0}, {"date": "2023-03-27", "close": 188.15, "volume": 1676778.0}, {"date": "2023-03-28", "close": 189.68, "volume": 1651229.0}, {"date": "2023-03-29", "close": 198.25, "volume": 2983718.0}, {"date": "2023-03-30", "close": 200.05, "volume": 1840312.0}, {"date": "2023-03-31", "close": 206.54, "volume": 2578634.0}, {"date": "2023-04-03", "close": 204.37, "volume": 1749910.0}, {"date": "2023-04-04", "close": 202.6, "volume": 1193728.0}, {"date": "2023-04-05", "close": 197.87, "volume": 3367948.0}, {"date": "2023-04-06", "close": 196.81, "volume": 2373899.0}, {"date": "2023-04-10", "close": 196.94, "volume": 1254189.0}, {"date": "2023-04-11", "close": 195.98, "volume": 1495981.0}, {"date": "2023-04-12", "close": 191.74, "volume": 3435829.0}, {"date": "2023-04-13", "close": 194.85, "volume": 1822941.0}, {"date": "2023-04-14", "close": 194.04, "volume": 1468654.0}, {"date": "2023-04-17", "close": 195.62, "volume": 985251.0}, {"date": "2023-04-18", "close": 193.54, "volume": 1153894.0}, {"date": "2023-04-19", "close": 192.03, "volume": 1374668.0}, {"date": "2023-04-20", "close": 191.05, "volume": 1205212.0}, {"date": "2023-04-21", "close": 190.99, "volume": 906174.0}, {"date": "2023-04-24", "close": 189.09, "volume": 1475884.0}, {"date": "2023-04-25", "close": 182.88, "volume": 2329071.0}, {"date": "2023-04-26", "close": 187.16, "volume": 1570931.0}, {"date": "2023-04-27", "close": 187.13, "volume": 1463733.0}, {"date": "2023-04-28", "close": 186.14, "volume": 1110371.0}, {"date": "2023-05-01", "close": 186.34, "volume": 1074661.0}, {"date": "2023-05-02", "close": 183.13, "volume": 1883170.0}, {"date": "2023-05-03", "close": 183.32, "volume": 1317440.0}, {"date": "2023-05-04", "close": 181.92, "volume": 1141839.0}, {"date": "2023-05-05", "close": 181.48, "volume": 2650779.0}, {"date": "2023-05-08", "close": 179.6, "volume": 2891327.0}, {"date": "2023-05-09", "close": 178.43, "volume": 1690348.0}, {"date": "2023-05-10", "close": 179.4, "volume": 1652772.0}, {"date": "2023-05-11", "close": 178.32, "volume": 1838236.0}, {"date": "2023-05-12", "close": 182.76, "volume": 2130946.0}, {"date": "2023-05-15", "close": 185.46, "volume": 1414927.0}, {"date": "2023-05-16", "close": 185.31, "volume": 2076635.0}, {"date": "2023-05-17", "close": 188.22, "volume": 1626447.0}, {"date": "2023-05-18", "close": 195.75, "volume": 2041343.0}, {"date": "2023-05-19", "close": 195.71, "volume": 1351557.0}, {"date": "2023-05-22", "close": 196.41, "volume": 1752166.0}, {"date": "2023-05-23", "close": 192.87, "volume": 1525370.0}, {"date": "2023-05-24", "close": 196.19, "volume": 2241899.0}, {"date": "2023-05-25", "close": 196.41, "volume": 5213015.0}, {"date": "2023-05-26", "close": 216.07, "volume": 6730650.0}, {"date": "2023-05-30", "close": 209.08, "volume": 3549015.0}, {"date": "2023-05-31", "close": 211.99, "volume": 5557564.0}, {"date": "2023-06-01", "close": 215.31, "volume": 2534133.0}, {"date": "2023-06-02", "close": 213.5, "volume": 2036384.0}, {"date": "2023-06-05", "close": 213.48, "volume": 1390308.0}, {"date": "2023-06-06", "close": 215.0, "volume": 1404452.0}, {"date": "2023-06-07", "close": 203.44, "volume": 2971623.0}, {"date": "2023-06-08", "close": 204.49, "volume": 2512777.0}, {"date": "2023-06-09", "close": 204.38, "volume": 1884023.0}, {"date": "2023-06-12", "close": 209.65, "volume": 1861917.0}, {"date": "2023-06-13", "close": 214.06, "volume": 1798103.0}, {"date": "2023-06-14", "close": 217.31, "volume": 2030704.0}, {"date": "2023-06-15", "close": 224.31, "volume": 2551222.0}, {"date": "2023-06-16", "close": 222.4, "volume": 3312332.0}, {"date": "2023-06-20", "close": 223.74, "volume": 1784475.0}, {"date": "2023-06-21", "close": 219.83, "volume": 1837883.0}, {"date": "2023-06-22", "close": 221.0, "volume": 1342801.0}, {"date": "2023-06-23", "close": 222.25, "volume": 2800791.0}, {"date": "2023-06-26", "close": 219.94, "volume": 2289562.0}, {"date": "2023-06-27", "close": 224.22, "volume": 1381162.0}, {"date": "2023-06-28", "close": 222.96, "volume": 2117391.0}, {"date": "2023-06-29", "close": 227.12, "volume": 2445921.0}, {"date": "2023-06-30", "close": 225.89, "volume": 1773421.0}, {"date": "2023-07-03", "close": 224.59, "volume": 782996.0}, {"date": "2023-07-05", "close": 222.6, "volume": 1689682.0}, {"date": "2023-07-06", "close": 219.3, "volume": 1394697.0}, {"date": "2023-07-07", "close": 218.73, "volume": 1526907.0}, {"date": "2023-07-10", "close": 222.4, "volume": 1589479.0}, {"date": "2023-07-11", "close": 221.71, "volume": 1596937.0}, {"date": "2023-07-12", "close": 219.08, "volume": 2496626.0}, {"date": "2023-07-13", "close": 219.78, "volume": 2289412.0}, {"date": "2023-07-14", "close": 223.91, "volume": 1649145.0}, {"date": "2023-07-17", "close": 228.25, "volume": 1888301.0}, {"date": "2023-07-18", "close": 228.35, "volume": 1840770.0}, {"date": "2023-07-19", "close": 231.68, "volume": 1854805.0}, {"date": "2023-07-20", "close": 222.32, "volume": 2242215.0}, {"date": "2023-07-21", "close": 225.05, "volume": 3992988.0}, {"date": "2023-07-24", "close": 223.12, "volume": 1339882.0}, {"date": "2023-07-25", "close": 227.4, "volume": 1257339.0}, {"date": "2023-07-26", "close": 230.05, "volume": 2614969.0}, {"date": "2023-07-27", "close": 229.8, "volume": 2372742.0}, {"date": "2023-07-28", "close": 235.0, "volume": 1605489.0}, {"date": "2023-07-31", "close": 237.13, "volume": 1104144.0}, {"date": "2023-08-01", "close": 239.8, "volume": 1275527.0}, {"date": "2023-08-02", "close": 229.22, "volume": 1630680.0}, {"date": "2023-08-03", "close": 229.34, "volume": 1283150.0}, {"date": "2023-08-04", "close": 230.12, "volume": 1263309.0}, {"date": "2023-08-07", "close": 233.55, "volume": 1373997.0}, {"date": "2023-08-08", "close": 227.54, "volume": 1435768.0}, {"date": "2023-08-09", "close": 225.56, "volume": 1275873.0}, {"date": "2023-08-10", "close": 227.87, "volume": 1030445.0}, {"date": "2023-08-11", "close": 226.46, "volume": 770661.0}, {"date": "2023-08-14", "close": 228.11, "volume": 934951.0}, {"date": "2023-08-15", "close": 230.89, "volume": 1381393.0}, {"date": "2023-08-16", "close": 230.41, "volume": 1429375.0}, {"date": "2023-08-17", "close": 224.06, "volume": 1667285.0}, {"date": "2023-08-18", "close": 224.42, "volume": 1462326.0}, {"date": "2023-08-21", "close": 227.23, "volume": 1195376.0}, {"date": "2023-08-22", "close": 226.26, "volume": 1377861.0}, {"date": "2023-08-23", "close": 230.22, "volume": 1328663.0}, {"date": "2023-08-24", "close": 224.87, "volume": 3629739.0}, {"date": "2023-08-25", "close": 236.97, "volume": 5637110.0}, {"date": "2023-08-28", "close": 236.3, "volume": 1879179.0}, {"date": "2023-08-29", "close": 241.67, "volume": 1848812.0}, {"date": "2023-08-30", "close": 243.14, "volume": 1644101.0}, {"date": "2023-08-31", "close": 244.5, "volume": 1982863.0}, {"date": "2023-09-01", "close": 248.49, "volume": 1070329.0}, {"date": "2023-09-05", "close": 247.21, "volume": 1172537.0}, {"date": "2023-09-06", "close": 248.41, "volume": 1165724.0}, {"date": "2023-09-07", "close": 250.47, "volume": 1021713.0}, {"date": "2023-09-08", "close": 250.63, "volume": 1118226.0}, {"date": "2023-09-11", "close": 252.21, "volume": 1240794.0}, {"date": "2023-09-12", "close": 247.73, "volume": 1242558.0}, {"date": "2023-09-13", "close": 245.19, "volume": 1270417.0}, {"date": "2023-09-14", "close": 245.08, "volume": 1119884.0}, {"date": "2023-09-15", "close": 240.86, "volume": 2821793.0}, {"date": "2023-09-18", "close": 244.33, "volume": 1362397.0}, {"date": "2023-09-19", "close": 243.1, "volume": 1168703.0}, {"date": "2023-09-20", "close": 237.8, "volume": 1261224.0}, {"date": "2023-09-21", "close": 230.17, "volume": 1746866.0}, {"date": "2023-09-22", "close": 230.82, "volume": 1162742.0}, {"date": "2023-09-25", "close": 231.59, "volume": 894224.0}, {"date": "2023-09-26", "close": 229.24, "volume": 1217350.0}, {"date": "2023-09-27", "close": 230.81, "volume": 2338063.0}, {"date": "2023-09-28", "close": 211.22, "volume": 9196317.0}, {"date": "2023-09-29", "close": 214.85, "volume": 4066759.0}, {"date": "2023-10-02", "close": 213.66, "volume": 2168711.0}, {"date": "2023-10-03", "close": 207.3, "volume": 2929723.0}, {"date": "2023-10-04", "close": 209.37, "volume": 1987097.0}, {"date": "2023-10-05", "close": 205.14, "volume": 2444697.0}, {"date": "2023-10-06", "close": 213.63, "volume": 2208638.0}, {"date": "2023-10-09", "close": 217.75, "volume": 1486606.0}, {"date": "2023-10-10", "close": 220.92, "volume": 1702215.0}, {"date": "2023-10-11", "close": 222.0, "volume": 1360744.0}, {"date": "2023-10-12", "close": 215.75, "volume": 1528349.0}, {"date": "2023-10-13", "close": 214.89, "volume": 1206498.0}, {"date": "2023-10-16", "close": 215.62, "volume": 855463.0}, {"date": "2023-10-17", "close": 218.07, "volume": 1423362.0}, {"date": "2023-10-18", "close": 214.61, "volume": 1036632.0}, {"date": "2023-10-19", "close": 213.26, "volume": 1156185.0}, {"date": "2023-10-20", "close": 211.16, "volume": 1278555.0}, {"date": "2023-10-23", "close": 209.58, "volume": 1197884.0}, {"date": "2023-10-24", "close": 212.37, "volume": 676537.0}, {"date": "2023-10-25", "close": 207.21, "volume": 1294615.0}, {"date": "2023-10-26", "close": 205.98, "volume": 1672417.0}, {"date": "2023-10-27", "close": 206.01, "volume": 1341541.0}, {"date": "2023-10-30", "close": 207.2, "volume": 1370480.0}, {"date": "2023-10-31", "close": 211.71, "volume": 1888719.0}, {"date": "2023-11-01", "close": 211.46, "volume": 1664264.0}, {"date": "2023-11-02", "close": 212.92, "volume": 1308753.0}, {"date": "2023-11-03", "close": 218.41, "volume": 1381487.0}, {"date": "2023-11-06", "close": 218.39, "volume": 972399.0}, {"date": "2023-11-07", "close": 221.45, "volume": 1136729.0}, {"date": "2023-11-08", "close": 222.6, "volume": 689001.0}, {"date": "2023-11-09", "close": 225.45, "volume": 2282131.0}, {"date": "2023-11-10", "close": 230.01, "volume": 1788851.0}, {"date": "2023-11-13", "close": 226.3, "volume": 1779063.0}, {"date": "2023-11-14", "close": 232.42, "volume": 1596640.0}, {"date": "2023-11-15", "close": 231.51, "volume": 1312114.0}, {"date": "2023-11-16", "close": 231.95, "volume": 1259603.0}, {"date": "2023-11-17", "close": 231.66, "volume": 1013647.0}, {"date": "2023-11-20", "close": 237.02, "volume": 1236024.0}, {"date": "2023-11-21", "close": 236.68, "volume": 955226.0}, {"date": "2023-11-22", "close": 234.26, "volume": 1313724.0}, {"date": "2023-11-24", "close": 236.61, "volume": 860827.0}, {"date": "2023-11-27", "close": 235.83, "volume": 1746627.0}, {"date": "2023-11-28", "close": 237.33, "volume": 2806014.0}, {"date": "2023-11-29", "close": 263.49, "volume": 9168669.0}, {"date": "2023-11-30", "close": 270.72, "volume": 4494408.0}, {"date": "2023-12-01", "close": 272.92, "volume": 2690124.0}, {"date": "2023-12-04", "close": 269.22, "volume": 3374991.0}, {"date": "2023-12-05", "close": 267.76, "volume": 2490389.0}, {"date": "2023-12-06", "close": 267.32, "volume": 1824253.0}, {"date": "2023-12-07", "close": 272.38, "volume": 2009456.0}, {"date": "2023-12-08", "close": 273.41, "volume": 1485123.0}, {"date": "2023-12-11", "close": 276.11, "volume": 1949154.0}, {"date": "2023-12-12", "close": 276.75, "volume": 2425122.0}, {"date": "2023-12-13", "close": 278.68, "volume": 2687679.0}, {"date": "2023-12-14", "close": 270.78, "volume": 2930565.0}, {"date": "2023-12-15", "close": 272.7, "volume": 3442363.0}, {"date": "2023-12-18", "close": 272.75, "volume": 1317133.0}, {"date": "2023-12-19", "close": 273.98, "volume": 1400678.0}, {"date": "2023-12-20", "close": 270.15, "volume": 1369073.0}, {"date": "2023-12-21", "close": 272.9, "volume": 1201254.0}, {"date": "2023-12-22", "close": 272.57, "volume": 1178360.0}, {"date": "2023-12-26", "close": 273.97, "volume": 798281.0}, {"date": "2023-12-27", "close": 273.7, "volume": 759233.0}, {"date": "2023-12-28", "close": 276.08, "volume": 839286.0}, {"date": "2023-12-29", "close": 276.06, "volume": 975628.0}, {"date": "2024-01-02", "close": 268.28, "volume": 2019577.0}, {"date": "2024-01-03", "close": 268.41, "volume": 1711350.0}, {"date": "2024-01-04", "close": 267.08, "volume": 1330098.0}, {"date": "2024-01-05", "close": 265.8, "volume": 1781168.0}, {"date": "2024-01-08", "close": 272.94, "volume": 1557771.0}, {"date": "2024-01-09", "close": 275.82, "volume": 1093451.0}, {"date": "2024-01-10", "close": 276.81, "volume": 1220555.0}, {"date": "2024-01-11", "close": 278.97, "volume": 827341.0}, {"date": "2024-01-12", "close": 283.24, "volume": 1891815.0}, {"date": "2024-01-16", "close": 280.89, "volume": 1077773.0}, {"date": "2024-01-17", "close": 281.32, "volume": 1166481.0}, {"date": "2024-01-18", "close": 285.68, "volume": 1192487.0}, {"date": "2024-01-19", "close": 289.99, "volume": 1294010.0}, {"date": "2024-01-22", "close": 289.88, "volume": 926847.0}, {"date": "2024-01-23", "close": 291.32, "volume": 767884.0}, {"date": "2024-01-24", "close": 295.5, "volume": 1486013.0}, {"date": "2024-01-25", "close": 292.36, "volume": 1189357.0}, {"date": "2024-01-26", "close": 288.63, "volume": 1296473.0}, {"date": "2024-01-29", "close": 296.73, "volume": 1296516.0}, {"date": "2024-01-30", "close": 294.86, "volume": 766884.0}, {"date": "2024-01-31", "close": 291.07, "volume": 1244502.0}, {"date": "2024-02-01", "close": 294.0, "volume": 767785.0}, {"date": "2024-02-02", "close": 294.74, "volume": 1348352.0}, {"date": "2024-02-05", "close": 291.73, "volume": 1063683.0}, {"date": "2024-02-06", "close": 288.63, "volume": 1186515.0}, {"date": "2024-02-07", "close": 294.42, "volume": 1208127.0}, {"date": "2024-02-08", "close": 298.65, "volume": 1086622.0}, {"date": "2024-02-09", "close": 304.89, "volume": 1891954.0}, {"date": "2024-02-12", "close": 299.09, "volume": 1296173.0}, {"date": "2024-02-13", "close": 296.75, "volume": 1616631.0}, {"date": "2024-02-14", "close": 302.24, "volume": 1475910.0}, {"date": "2024-02-15", "close": 305.09, "volume": 1752284.0}, {"date": "2024-02-16", "close": 302.67, "volume": 1406975.0}, {"date": "2024-02-20", "close": 301.98, "volume": 1594952.0}, {"date": "2024-02-21", "close": 298.96, "volume": 1225160.0}, {"date": "2024-02-22", "close": 306.62, "volume": 1778938.0}, {"date": "2024-02-23", "close": 305.88, "volume": 1463590.0}, {"date": "2024-02-26", "close": 307.21, "volume": 4568022.0}, {"date": "2024-02-27", "close": 295.05, "volume": 5858401.0}, {"date": "2024-02-28", "close": 295.16, "volume": 2120002.0}, {"date": "2024-02-29", "close": 294.66, "volume": 3206470.0}, {"date": "2024-03-01", "close": 291.92, "volume": 4102045.0}, {"date": "2024-03-04", "close": 273.02, "volume": 8220778.0}, {"date": "2024-03-05", "close": 266.74, "volume": 4729983.0}, {"date": "2024-03-06", "close": 266.93, "volume": 2772148.0}, {"date": "2024-03-07", "close": 264.74, "volume": 2671866.0}, {"date": "2024-03-08", "close": 264.32, "volume": 2448286.0}, {"date": "2024-03-11", "close": 266.72, "volume": 2233954.0}, {"date": "2024-03-12", "close": 271.21, "volume": 2037909.0}, {"date": "2024-03-13", "close": 269.73, "volume": 1656401.0}, {"date": "2024-03-14", "close": 272.04, "volume": 1385579.0}, {"date": "2024-03-15", "close": 268.27, "volume": 3321832.0}, {"date": "2024-03-18", "close": 272.6, "volume": 1720836.0}, {"date": "2024-03-19", "close": 273.24, "volume": 1370155.0}, {"date": "2024-03-20", "close": 276.41, "volume": 1641465.0}, {"date": "2024-03-21", "close": 276.49, "volume": 1648837.0}, {"date": "2024-03-22", "close": 277.5, "volume": 1542724.0}, {"date": "2024-03-25", "close": 275.68, "volume": 1331353.0}, {"date": "2024-03-26", "close": 277.38, "volume": 1039681.0}, {"date": "2024-03-27", "close": 273.62, "volume": 1681549.0}, {"date": "2024-03-28", "close": 272.75, "volume": 1242239.0}, {"date": "2024-04-01", "close": 272.44, "volume": 1334055.0}, {"date": "2024-04-02", "close": 271.66, "volume": 1588654.0}, {"date": "2024-04-03", "close": 268.83, "volume": 1208419.0}, {"date": "2024-04-04", "close": 269.08, "volume": 1470710.0}, {"date": "2024-04-05", "close": 268.32, "volume": 1464299.0}, {"date": "2024-04-08", "close": 268.61, "volume": 1623378.0}, {"date": "2024-04-09", "close": 271.1, "volume": 1235490.0}, {"date": "2024-04-10", "close": 266.86, "volume": 1459230.0}, {"date": "2024-04-11", "close": 268.47, "volume": 1103442.0}, {"date": "2024-04-12", "close": 263.69, "volume": 1251168.0}, {"date": "2024-04-15", "close": 259.63, "volume": 1367830.0}, {"date": "2024-04-16", "close": 257.69, "volume": 2052558.0}, {"date": "2024-04-17", "close": 257.02, "volume": 1258356.0}, {"date": "2024-04-18", "close": 255.64, "volume": 1259616.0}, {"date": "2024-04-19", "close": 252.22, "volume": 1543941.0}, {"date": "2024-04-22", "close": 253.53, "volume": 1099089.0}, {"date": "2024-04-23", "close": 256.82, "volume": 1286378.0}, {"date": "2024-04-24", "close": 255.74, "volume": 1163484.0}, {"date": "2024-04-25", "close": 254.06, "volume": 1446076.0}, {"date": "2024-04-26", "close": 251.04, "volume": 2549113.0}, {"date": "2024-04-29", "close": 248.77, "volume": 2182079.0}, {"date": "2024-04-30", "close": 244.73, "volume": 2674300.0}, {"date": "2024-05-01", "close": 244.96, "volume": 2854450.0}, {"date": "2024-05-02", "close": 250.85, "volume": 3929132.0}, {"date": "2024-05-03", "close": 255.78, "volume": 3072637.0}, {"date": "2024-05-06", "close": 249.91, "volume": 2881529.0}, {"date": "2024-05-07", "close": 249.43, "volume": 1647174.0}, {"date": "2024-05-08", "close": 249.63, "volume": 1475208.0}, {"date": "2024-05-09", "close": 245.96, "volume": 2577092.0}, {"date": "2024-05-10", "close": 246.34, "volume": 1582077.0}, {"date": "2024-05-13", "close": 247.08, "volume": 2161728.0}, {"date": "2024-05-14", "close": 246.88, "volume": 1737340.0}, {"date": "2024-05-15", "close": 251.31, "volume": 2194427.0}, {"date": "2024-05-16", "close": 256.57, "volume": 1887293.0}, {"date": "2024-05-17", "close": 257.93, "volume": 2018502.0}, {"date": "2024-05-20", "close": 259.5, "volume": 1880373.0}, {"date": "2024-05-21", "close": 258.86, "volume": 1939127.0}, {"date": "2024-05-22", "close": 259.88, "volume": 2202134.0}, {"date": "2024-05-23", "close": 260.9, "volume": 4409856.0}, {"date": "2024-05-24", "close": 220.91, "volume": 15622850.0}, {"date": "2024-05-28", "close": 215.44, "volume": 7423764.0}, {"date": "2024-05-29", "close": 211.58, "volume": 3763653.0}, {"date": "2024-05-30", "close": 207.44, "volume": 7025711.0}, {"date": "2024-05-31", "close": 211.45, "volume": 6452146.0}, {"date": "2024-06-03", "close": 210.83, "volume": 3238253.0}, {"date": "2024-06-04", "close": 211.12, "volume": 3601969.0}, {"date": "2024-06-05", "close": 212.46, "volume": 2558548.0}, {"date": "2024-06-06", "close": 214.95, "volume": 2614926.0}, {"date": "2024-06-07", "close": 215.56, "volume": 2412756.0}, {"date": "2024-06-10", "close": 212.73, "volume": 2627992.0}, {"date": "2024-06-11", "close": 214.13, "volume": 1915378.0}, {"date": "2024-06-12", "close": 210.93, "volume": 2992204.0}, {"date": "2024-06-13", "close": 207.08, "volume": 1928936.0}, {"date": "2024-06-14", "close": 209.48, "volume": 1641813.0}, {"date": "2024-06-17", "close": 212.46, "volume": 2039518.0}, {"date": "2024-06-18", "close": 207.69, "volume": 2148263.0}, {"date": "2024-06-20", "close": 214.59, "volume": 2843130.0}, {"date": "2024-06-21", "close": 219.09, "volume": 5458616.0}, {"date": "2024-06-24", "close": 218.7, "volume": 2369725.0}, {"date": "2024-06-25", "close": 217.38, "volume": 1567287.0}, {"date": "2024-06-26", "close": 216.78, "volume": 1827939.0}, {"date": "2024-06-27", "close": 223.36, "volume": 1974001.0}, {"date": "2024-06-28", "close": 223.56, "volume": 2677241.0}, {"date": "2024-07-01", "close": 224.72, "volume": 1496039.0}, {"date": "2024-07-02", "close": 226.76, "volume": 1715383.0}, {"date": "2024-07-03", "close": 225.55, "volume": 882828.0}, {"date": "2024-07-05", "close": 229.13, "volume": 1692912.0}, {"date": "2024-07-08", "close": 226.54, "volume": 1674117.0}, {"date": "2024-07-09", "close": 223.09, "volume": 1907588.0}, {"date": "2024-07-10", "close": 223.08, "volume": 1769117.0}, {"date": "2024-07-11", "close": 226.81, "volume": 2483104.0}, {"date": "2024-07-12", "close": 230.02, "volume": 1687036.0}, {"date": "2024-07-15", "close": 232.47, "volume": 2889508.0}, {"date": "2024-07-16", "close": 235.63, "volume": 1652276.0}, {"date": "2024-07-17", "close": 231.63, "volume": 2087295.0}, {"date": "2024-07-18", "close": 230.58, "volume": 1724818.0}, {"date": "2024-07-19", "close": 227.49, "volume": 2787426.0}, {"date": "2024-07-22", "close": 228.99, "volume": 2292493.0}, {"date": "2024-07-23", "close": 226.04, "volume": 1465217.0}, {"date": "2024-07-24", "close": 220.52, "volume": 1657631.0}, {"date": "2024-07-25", "close": 227.08, "volume": 2264017.0}, {"date": "2024-07-26", "close": 228.64, "volume": 1003283.0}, {"date": "2024-07-29", "close": 227.13, "volume": 1026158.0}, {"date": "2024-07-30", "close": 226.48, "volume": 1470118.0}, {"date": "2024-07-31", "close": 227.12, "volume": 1556922.0}, {"date": "2024-08-01", "close": 222.58, "volume": 1349094.0}, {"date": "2024-08-02", "close": 214.86, "volume": 2456516.0}, {"date": "2024-08-05", "close": 207.75, "volume": 3104043.0}, {"date": "2024-08-06", "close": 211.25, "volume": 2431836.0}, {"date": "2024-08-07", "close": 210.21, "volume": 1918228.0}, {"date": "2024-08-08", "close": 212.18, "volume": 2014413.0}, {"date": "2024-08-09", "close": 211.95, "volume": 2072777.0}, {"date": "2024-08-12", "close": 210.57, "volume": 2238982.0}, {"date": "2024-08-13", "close": 216.39, "volume": 1819172.0}, {"date": "2024-08-14", "close": 222.84, "volume": 2347225.0}, {"date": "2024-08-15", "close": 231.56, "volume": 2753667.0}, {"date": "2024-08-16", "close": 231.74, "volume": 1580288.0}, {"date": "2024-08-19", "close": 232.63, "volume": 2108079.0}, {"date": "2024-08-20", "close": 232.46, "volume": 1546961.0}, {"date": "2024-08-21", "close": 233.51, "volume": 2209926.0}, {"date": "2024-08-22", "close": 231.08, "volume": 5122954.0}, {"date": "2024-08-23", "close": 259.95, "volume": 9701850.0}, {"date": "2024-08-26", "close": 260.37, "volume": 3196908.0}, {"date": "2024-08-27", "close": 264.68, "volume": 2588143.0}, {"date": "2024-08-28", "close": 260.3, "volume": 1851490.0}, {"date": "2024-08-29", "close": 262.36, "volume": 1435117.0}, {"date": "2024-08-30", "close": 263.19, "volume": 1707434.0}, {"date": "2024-09-03", "close": 260.32, "volume": 1584664.0}, {"date": "2024-09-04", "close": 258.6, "volume": 1172689.0}, {"date": "2024-09-05", "close": 255.79, "volume": 1446906.0}, {"date": "2024-09-06", "close": 254.6, "volume": 2252079.0}, {"date": "2024-09-09", "close": 253.52, "volume": 2741758.0}, {"date": "2024-09-10", "close": 255.58, "volume": 1801787.0}, {"date": "2024-09-11", "close": 255.62, "volume": 1912873.0}, {"date": "2024-09-12", "close": 251.19, "volume": 1888194.0}, {"date": "2024-09-13", "close": 250.05, "volume": 1506818.0}, {"date": "2024-09-16", "close": 249.21, "volume": 1658361.0}, {"date": "2024-09-17", "close": 248.12, "volume": 1696949.0}, {"date": "2024-09-18", "close": 248.47, "volume": 2771314.0}, {"date": "2024-09-19", "close": 247.43, "volume": 2769024.0}, {"date": "2024-09-20", "close": 248.29, "volume": 3902043.0}, {"date": "2024-09-23", "close": 245.03, "volume": 1387729.0}, {"date": "2024-09-24", "close": 246.95, "volume": 1350888.0}, {"date": "2024-09-25", "close": 243.37, "volume": 1262927.0}, {"date": "2024-09-26", "close": 245.43, "volume": 1516974.0}, {"date": "2024-09-27", "close": 243.62, "volume": 1237880.0}, {"date": "2024-09-30", "close": 244.41, "volume": 1188852.0}, {"date": "2024-10-01", "close": 240.66, "volume": 2631614.0}, {"date": "2024-10-02", "close": 237.15, "volume": 2238787.0}, {"date": "2024-10-03", "close": 240.94, "volume": 1682528.0}, {"date": "2024-10-04", "close": 242.35, "volume": 1621609.0}, {"date": "2024-10-07", "close": 235.47, "volume": 2084284.0}, {"date": "2024-10-08", "close": 239.47, "volume": 1529863.0}, {"date": "2024-10-09", "close": 240.77, "volume": 1237169.0}, {"date": "2024-10-10", "close": 245.16, "volume": 1805180.0}, {"date": "2024-10-11", "close": 240.9, "volume": 1713210.0}, {"date": "2024-10-14", "close": 242.47, "volume": 1155691.0}, {"date": "2024-10-15", "close": 244.83, "volume": 2187220.0}, {"date": "2024-10-16", "close": 240.22, "volume": 1299811.0}, {"date": "2024-10-17", "close": 243.265, "volume": 1494198.0}, {"date": "2024-10-18", "close": 244.48, "volume": 955750.0}, {"date": "2024-10-21", "close": 243.75, "volume": 898387.0}, {"date": "2024-10-22", "close": 246.76, "volume": 1647408.0}, {"date": "2024-10-23", "close": 242.04, "volume": 1875325.0}, {"date": "2024-10-24", "close": 236.82, "volume": 1553313.0}, {"date": "2024-10-25", "close": 237.71, "volume": 1339903.0}, {"date": "2024-10-28", "close": 234.95, "volume": 1259502.0}, {"date": "2024-10-29", "close": 238.63, "volume": 1110040.0}, {"date": "2024-10-30", "close": 238.28, "volume": 952657.0}, {"date": "2024-10-31", "close": 233.85, "volume": 1415823.0}, {"date": "2024-11-01", "close": 239.12, "volume": 1804154.0}, {"date": "2024-11-04", "close": 241.14, "volume": 1203039.0}, {"date": "2024-11-05", "close": 241.25, "volume": 889096.0}, {"date": "2024-11-06", "close": 251.8, "volume": 2016886.0}, {"date": "2024-11-07", "close": 257.98, "volume": 2028958.0}, {"date": "2024-11-08", "close": 256.54, "volume": 1729654.0}, {"date": "2024-11-11", "close": 264.15, "volume": 2077190.0}, {"date": "2024-11-12", "close": 270.32, "volume": 2669361.0}, {"date": "2024-11-13", "close": 276.51, "volume": 2747058.0}, {"date": "2024-11-14", "close": 271.49, "volume": 1681884.0}, {"date": "2024-11-15", "close": 259.41, "volume": 2036260.0}, {"date": "2024-11-18", "close": 259.36, "volume": 1237350.0}, {"date": "2024-11-19", "close": 259.9, "volume": 1073586.0}, {"date": "2024-11-20", "close": 259.44, "volume": 1296731.0}, {"date": "2024-11-21", "close": 268.07, "volume": 2190055.0}, {"date": "2024-11-22", "close": 267.75, "volume": 1997732.0}, {"date": "2024-11-25", "close": 267.69, "volume": 3352895.0}, {"date": "2024-11-26", "close": 270.19, "volume": 4189936.0}, {"date": "2024-11-27", "close": 253.4, "volume": 13910270.0}, {"date": "2024-11-29", "close": 249.99, "volume": 2733696.0}, {"date": "2024-12-02", "close": 251.46, "volume": 2673298.0}, {"date": "2024-12-03", "close": 257.06, "volume": 2699554.0}, {"date": "2024-12-04", "close": 268.87, "volume": 3636742.0}, {"date": "2024-12-05", "close": 262.7, "volume": 2203599.0}, {"date": "2024-12-06", "close": 266.42, "volume": 3269670.0}, {"date": "2024-12-09", "close": 279.91, "volume": 11581030.0}, {"date": "2024-12-10", "close": 270.88, "volume": 5642996.0}, {"date": "2024-12-11", "close": 272.36, "volume": 3849395.0}, {"date": "2024-12-12", "close": 274.82, "volume": 2480832.0}, {"date": "2024-12-13", "close": 273.67, "volume": 2889102.0}, {"date": "2024-12-16", "close": 278.35, "volume": 4197746.0}, {"date": "2024-12-17", "close": 278.01, "volume": 4000493.0}, {"date": "2024-12-18", "close": 268.93, "volume": 3996799.0}, {"date": "2024-12-19", "close": 266.83, "volume": 4828871.0}, {"date": "2024-12-20", "close": 273.04, "volume": 46874110.0}, {"date": "2024-12-23", "close": 265.39, "volume": 3676099.0}, {"date": "2024-12-24", "close": 269.04, "volume": 850470.0}, {"date": "2024-12-26", "close": 269.38, "volume": 1244164.0}, {"date": "2024-12-27", "close": 266.24, "volume": 1602828.0}, {"date": "2024-12-30", "close": 262.0, "volume": 1755584.0}, {"date": "2024-12-31", "close": 258.03, "volume": 1587711.0}, {"date": "2025-01-02", "close": 251.84, "volume": 2118795.0}, {"date": "2025-01-03", "close": 252.84, "volume": 1423015.0}, {"date": "2025-01-06", "close": 254.14, "volume": 1849075.0}, {"date": "2025-01-07", "close": 249.68, "volume": 2226060.0}, {"date": "2025-01-08", "close": 254.69, "volume": 2242619.0}, {"date": "2025-01-10", "close": 249.71, "volume": 2011463.0}, {"date": "2025-01-13", "close": 246.0, "volume": 2253385.0}, {"date": "2025-01-14", "close": 246.03, "volume": 2210644.0}, {"date": "2025-01-15", "close": 248.57, "volume": 3172814.0}, {"date": "2025-01-16", "close": 250.7, "volume": 1683688.0}, {"date": "2025-01-17", "close": 249.64, "volume": 1578270.0}, {"date": "2025-01-21", "close": 250.72, "volume": 1666439.0}, {"date": "2025-01-22", "close": 253.48, "volume": 2012765.0}, {"date": "2025-01-23", "close": 255.3, "volume": 2179881.0}, {"date": "2025-01-24", "close": 258.28, "volume": 1789184.0}, {"date": "2025-01-27", "close": 264.2, "volume": 2597687.0}, {"date": "2025-01-28", "close": 270.43, "volume": 2533043.0}, {"date": "2025-01-29", "close": 265.4, "volume": 1166534.0}, {"date": "2025-01-30", "close": 260.07, "volume": 1364802.0}, {"date": "2025-01-31", "close": 262.06, "volume": 1668001.0}, {"date": "2025-02-03", "close": 259.77, "volume": 1594556.0}, {"date": "2025-02-04", "close": 259.73, "volume": 1465666.0}, {"date": "2025-02-05", "close": 276.17, "volume": 5246669.0}, {"date": "2025-02-06", "close": 277.82, "volume": 2713245.0}, {"date": "2025-02-07", "close": 271.89, "volume": 1613172.0}, {"date": "2025-02-10", "close": 269.88, "volume": 1675414.0}, {"date": "2025-02-11", "close": 263.0, "volume": 2602806.0}, {"date": "2025-02-12", "close": 257.92, "volume": 1791449.0}, {"date": "2025-02-13", "close": 260.13, "volume": 1923787.0}, {"date": "2025-02-14", "close": 258.05, "volume": 1382447.0}, {"date": "2025-02-18", "close": 265.72, "volume": 2355953.0}, {"date": "2025-02-19", "close": 261.1, "volume": 2857003.0}, {"date": "2025-02-20", "close": 261.63, "volume": 1747457.0}, {"date": "2025-02-21", "close": 256.39, "volume": 2415566.0}, {"date": "2025-02-24", "close": 261.81, "volume": 3836148.0}, {"date": "2025-02-25", "close": 255.22, "volume": 4828378.0}, {"date": "2025-02-26", "close": 271.09, "volume": 6231472.0}, {"date": "2025-02-27", "close": 260.57, "volume": 3078480.0}, {"date": "2025-02-28", "close": 263.34, "volume": 2795692.0}, {"date": "2025-03-03", "close": 254.57, "volume": 1895872.0}, {"date": "2025-03-04", "close": 253.63, "volume": 1839328.0}, {"date": "2025-03-05", "close": 259.61, "volume": 1860141.0}, {"date": "2025-03-06", "close": 253.76, "volume": 2148559.0}, {"date": "2025-03-07", "close": 252.38, "volume": 2035992.0}, {"date": "2025-03-10", "close": 243.0, "volume": 2294016.0}, {"date": "2025-03-11", "close": 242.93, "volume": 2838646.0}, {"date": "2025-03-12", "close": 241.67, "volume": 2332838.0}, {"date": "2025-03-13", "close": 237.22, "volume": 2263824.0}, {"date": "2025-03-14", "close": 244.17, "volume": 1365935.0}, {"date": "2025-03-17", "close": 250.62, "volume": 1789969.0}, {"date": "2025-03-18", "close": 251.91, "volume": 1984371.0}, {"date": "2025-03-19", "close": 252.5, "volume": 1804053.0}, {"date": "2025-03-20", "close": 250.47, "volume": 1732323.0}, {"date": "2025-03-21", "close": 249.49, "volume": 2831862.0}, {"date": "2025-03-24", "close": 249.91, "volume": 2022269.0}, {"date": "2025-03-25", "close": 252.83, "volume": 1176589.0}, {"date": "2025-03-26", "close": 250.79, "volume": 1000793.0}, {"date": "2025-03-27", "close": 244.55, "volume": 1096538.0}, {"date": "2025-03-28", "close": 238.49, "volume": 1888641.0}, {"date": "2025-03-31", "close": 233.53, "volume": 3312763.0}, {"date": "2025-04-01", "close": 234.53, "volume": 2567468.0}, {"date": "2025-04-02", "close": 235.39, "volume": 1926236.0}, {"date": "2025-04-03", "close": 228.33, "volume": 5081971.0}, {"date": "2025-04-04", "close": 217.14, "volume": 4893658.0}, {"date": "2025-04-07", "close": 215.32, "volume": 5201688.0}, {"date": "2025-04-08", "close": 210.47, "volume": 3751039.0}, {"date": "2025-04-09", "close": 231.42, "volume": 4769152.0}, {"date": "2025-04-10", "close": 224.74, "volume": 2599365.0}, {"date": "2025-04-11", "close": 226.51, "volume": 2203909.0}, {"date": "2025-04-14", "close": 232.34, "volume": 2579150.0}, {"date": "2025-04-15", "close": 233.32, "volume": 1467179.0}, {"date": "2025-04-16", "close": 227.71, "volume": 1961949.0}, {"date": "2025-04-17", "close": 221.02, "volume": 1894925.0}, {"date": "2025-04-21", "close": 214.1, "volume": 2125518.0}, {"date": "2025-04-22", "close": 220.99, "volume": 1959091.0}, {"date": "2025-04-23", "close": 224.87, "volume": 1655915.0}, {"date": "2025-04-24", "close": 236.87, "volume": 1685555.0}, {"date": "2025-04-25", "close": 239.53, "volume": 1103399.0}, {"date": "2025-04-28", "close": 239.82, "volume": 898523.0}, {"date": "2025-04-29", "close": 243.39, "volume": 1135000.0}, {"date": "2025-04-30", "close": 245.0, "volume": 1434472.0}, {"date": "2025-05-01", "close": 246.61, "volume": 1531801.0}, {"date": "2025-05-02", "close": 248.68, "volume": 1302175.0}, {"date": "2025-05-05", "close": 248.34, "volume": 808261.0}, {"date": "2025-05-06", "close": 247.79, "volume": 905128.0}, {"date": "2025-05-07", "close": 250.58, "volume": 1117888.0}, {"date": "2025-05-08", "close": 257.98, "volume": 1804498.0}, {"date": "2025-05-09", "close": 259.18, "volume": 1325422.0}, {"date": "2025-05-12", "close": 266.57, "volume": 2062261.0}, {"date": "2025-05-13", "close": 270.02, "volume": 1470926.0}, {"date": "2025-05-14", "close": 271.17, "volume": 1225267.0}, {"date": "2025-05-15", "close": 274.71, "volume": 1699395.0}, {"date": "2025-05-16", "close": 273.05, "volume": 2328982.0}, {"date": "2025-05-19", "close": 273.3, "volume": 1553644.0}, {"date": "2025-05-20", "close": 273.84, "volume": 1354910.0}, {"date": "2025-05-21", "close": 268.54, "volume": 1590526.0}, {"date": "2025-05-22", "close": 272.07, "volume": 4188295.0}, {"date": "2025-05-23", "close": 238.01, "volume": 9914999.0}, {"date": "2025-05-27", "close": 239.3, "volume": 4740683.0}, {"date": "2025-05-28", "close": 239.9, "volume": 2721664.0}, {"date": "2025-05-29", "close": 241.76, "volume": 2991353.0}, {"date": "2025-05-30", "close": 247.71, "volume": 3491558.0}, {"date": "2025-06-02", "close": 247.75, "volume": 2034574.0}, {"date": "2025-06-03", "close": 251.12, "volume": 1528667.0}, {"date": "2025-06-04", "close": 249.48, "volume": 1262469.0}, {"date": "2025-06-05", "close": 250.1, "volume": 1736720.0}, {"date": "2025-06-06", "close": 252.72, "volume": 1393177.0}, {"date": "2025-06-09", "close": 252.9, "volume": 1225350.0}, {"date": "2025-06-10", "close": 252.73, "volume": 1894927.0}, {"date": "2025-06-11", "close": 251.36, "volume": 1680196.0}, {"date": "2025-06-12", "close": 250.69, "volume": 1965806.0}, {"date": "2025-06-13", "close": 244.54, "volume": 2199298.0}, {"date": "2025-06-16", "close": 245.65, "volume": 1825699.0}, {"date": "2025-06-17", "close": 242.7, "volume": 1818620.0}, {"date": "2025-06-18", "close": 236.88, "volume": 2473058.0}, {"date": "2025-06-20", "close": 238.19, "volume": 5155642.0}, {"date": "2025-06-23", "close": 236.58, "volume": 1750946.0}, {"date": "2025-06-24", "close": 239.19, "volume": 2478178.0}, {"date": "2025-06-25", "close": 233.46, "volume": 1958809.0}, {"date": "2025-06-26", "close": 237.21, "volume": 2076545.0}, {"date": "2025-06-27", "close": 237.37, "volume": 1812199.0}, {"date": "2025-06-30", "close": 240.0, "volume": 1516841.0}, {"date": "2025-07-01", "close": 239.23, "volume": 2603983.0}, {"date": "2025-07-02", "close": 237.74, "volume": 2068857.0}, {"date": "2025-07-03", "close": 241.76, "volume": 1301745.0}, {"date": "2025-07-07", "close": 241.21, "volume": 2279600.0}, {"date": "2025-07-08", "close": 240.47, "volume": 3760898.0}, {"date": "2025-07-09", "close": 240.17, "volume": 1683892.0}, {"date": "2025-07-10", "close": 229.3, "volume": 4157132.0}, {"date": "2025-07-11", "close": 223.37, "volume": 2506863.0}, {"date": "2025-07-14", "close": 224.76, "volume": 2113949.0}, {"date": "2025-07-15", "close": 224.92, "volume": 1880667.0}, {"date": "2025-07-16", "close": 226.73, "volume": 1926552.0}, {"date": "2025-07-17", "close": 230.89, "volume": 2232292.0}, {"date": "2025-07-18", "close": 233.06, "volume": 2598017.0}, {"date": "2025-07-21", "close": 233.71, "volume": 2176442.0}, {"date": "2025-07-22", "close": 239.11, "volume": 2409209.0}, {"date": "2025-07-23", "close": 241.03, "volume": 1725070.0}, {"date": "2025-07-24", "close": 237.195, "volume": 2115085.0}, {"date": "2025-07-25", "close": 241.74, "volume": 1840604.0}, {"date": "2025-07-28", "close": 238.04, "volume": 1539736.0}, {"date": "2025-07-29", "close": 239.63, "volume": 1910913.0}, {"date": "2025-07-30", "close": 237.68, "volume": 1325182.0}, {"date": "2025-07-31", "close": 229.38, "volume": 4533600.0}, {"date": "2025-08-01", "close": 222.22, "volume": 4088562.0}, {"date": "2025-08-04", "close": 225.12, "volume": 4023903.0}, {"date": "2025-08-05", "close": 224.98, "volume": 3394348.0}, {"date": "2025-08-06", "close": 229.08, "volume": 2317446.0}, {"date": "2025-08-07", "close": 220.98, "volume": 3597690.0}, {"date": "2025-08-08", "close": 222.07, "volume": 2386617.0}, {"date": "2025-08-11", "close": 213.69, "volume": 5092711.0}, {"date": "2025-08-12", "close": 214.6, "volume": 4288872.0}, {"date": "2025-08-13", "close": 223.07, "volume": 3917614.0}, {"date": "2025-08-14", "close": 221.92, "volume": 3272550.0}, {"date": "2025-08-15", "close": 226.09, "volume": 2888814.0}, {"date": "2025-08-18", "close": 231.85, "volume": 4405827.0}, {"date": "2025-08-19", "close": 229.79, "volume": 2954941.0}, {"date": "2025-08-20", "close": 227.49, "volume": 3977247.0}, {"date": "2025-08-21", "close": 227.58, "volume": 6441521.0}, {"date": "2025-08-22", "close": 221.27, "volume": 8226649.0}, {"date": "2025-08-25", "close": 223.39, "volume": 5028297.0}, {"date": "2025-08-26", "close": 222.88, "volume": 4795574.0}, {"date": "2025-08-27", "close": 229.71, "volume": 3454365.0}, {"date": "2025-08-28", "close": 228.5, "volume": 3043664.0}, {"date": "2025-08-29", "close": 230.82, "volume": 3243630.0}, {"date": "2025-09-02", "close": 228.89, "volume": 3936901.0}, {"date": "2025-09-03", "close": 233.43, "volume": 3529084.0}, {"date": "2025-09-04", "close": 231.13, "volume": 2226849.0}, {"date": "2025-09-05", "close": 231.08, "volume": 3526183.0}, {"date": "2025-09-08", "close": 231.81, "volume": 3020175.0}, {"date": "2025-09-09", "close": 230.73, "volume": 1904891.0}, {"date": "2025-09-10", "close": 226.48, "volume": 2863659.0}, {"date": "2025-09-11", "close": 226.67, "volume": 2272454.0}, {"date": "2025-09-12", "close": 223.39, "volume": 2683342.0}, {"date": "2025-09-15", "close": 222.75, "volume": 2404500.0}, {"date": "2025-09-16", "close": 219.01, "volume": 3105130.0}, {"date": "2025-09-17", "close": 234.88, "volume": 11662900.0}, {"date": "2025-09-18", "close": 233.5, "volume": 4383802.0}, {"date": "2025-09-19", "close": 233.62, "volume": 5925958.0}, {"date": "2025-09-22", "close": 242.66, "volume": 4622565.0}, {"date": "2025-09-23", "close": 240.32, "volume": 3739274.0}, {"date": "2025-09-24", "close": 241.51, "volume": 2147059.0}, {"date": "2025-09-25", "close": 242.75, "volume": 2880174.0}, {"date": "2025-09-26", "close": 246.67, "volume": 3456023.0}, {"date": "2025-09-29", "close": 247.69, "volume": 3819844.0}, {"date": "2025-09-30", "close": 240.73, "volume": 3001529.0}, {"date": "2025-10-01", "close": 232.21, "volume": 3965310.0}, {"date": "2025-10-02", "close": 232.1, "volume": 3249241.0}, {"date": "2025-10-03", "close": 236.48, "volume": 2305904.0}, {"date": "2025-10-06", "close": 238.36, "volume": 2253181.0}, {"date": "2025-10-07", "close": 233.17, "volume": 1975346.0}, {"date": "2025-10-08", "close": 238.25, "volume": 1931549.0}, {"date": "2025-10-09", "close": 238.22, "volume": 2868314.0}, {"date": "2025-10-10", "close": 233.18, "volume": 2268877.0}, {"date": "2025-10-13", "close": 236.6, "volume": 1374399.0}, {"date": "2025-10-14", "close": 237.18, "volume": 1792718.0}, {"date": "2025-10-15", "close": 234.76, "volume": 1788903.0}, {"date": "2025-10-16", "close": 227.6, "volume": 2241165.0}, {"date": "2025-10-17", "close": 234.25, "volume": 2099647.0}, {"date": "2025-10-20", "close": 241.2, "volume": 2080960.0}, {"date": "2025-10-21", "close": 245.67, "volume": 2127939.0}, {"date": "2025-10-22", "close": 242.83, "volume": 1646279.0}, {"date": "2025-10-23", "close": 243.28, "volume": 1242747.0}, {"date": "2025-10-24", "close": 242.75, "volume": 1050662.0}, {"date": "2025-10-27", "close": 238.91, "volume": 1920313.0}, {"date": "2025-10-28", "close": 236.93, "volume": 1748512.0}, {"date": "2025-10-29", "close": 231.36, "volume": 2202058.0}, {"date": "2025-10-30", "close": 232.87, "volume": 1947763.0}, {"date": "2025-10-31", "close": 239.92, "volume": 1966934.0}, {"date": "2025-11-03", "close": 237.68, "volume": 2181821.0}, {"date": "2025-11-04", "close": 233.47, "volume": 1874381.0}, {"date": "2025-11-05", "close": 232.1, "volume": 2020803.0}, {"date": "2025-11-06", "close": 224.5, "volume": 2954517.0}, {"date": "2025-11-07", "close": 225.17, "volume": 3695180.0}, {"date": "2025-11-10", "close": 227.97, "volume": 1998587.0}, {"date": "2025-11-11", "close": 226.98, "volume": 1541023.0}, {"date": "2025-11-12", "close": 225.93, "volume": 1562919.0}, {"date": "2025-11-13", "close": 223.49, "volume": 2363597.0}, {"date": "2025-11-14", "close": 230.82, "volume": 3100215.0}, {"date": "2025-11-17", "close": 224.95, "volume": 2281615.0}, {"date": "2025-11-18", "close": 225.64, "volume": 2930794.0}, {"date": "2025-11-19", "close": 223.86, "volume": 2837684.0}, {"date": "2025-11-20", "close": 216.81, "volume": 3297331.0}, {"date": "2025-11-21", "close": 225.14, "volume": 4720023.0}, {"date": "2025-11-24", "close": 226.64, "volume": 3999618.0}, {"date": "2025-11-25", "close": 233.69, "volume": 5326533.0}, {"date": "2025-11-26", "close": 215.34, "volume": 12125690.0}, {"date": "2025-11-28", "close": 215.62, "volume": 1835464.0}, {"date": "2025-12-01", "close": 213.35, "volume": 3789938.0}, {"date": "2025-12-02", "close": 213.06, "volume": 3589087.0}, {"date": "2025-12-03", "close": 214.84, "volume": 2163443.0}, {"date": "2025-12-04", "close": 216.62, "volume": 2669267.0}, {"date": "2025-12-05", "close": 219.96, "volume": 2367241.0}, {"date": "2025-12-08", "close": 221.0, "volume": 2485537.0}, {"date": "2025-12-09", "close": 222.25, "volume": 2065955.0}, {"date": "2025-12-10", "close": 222.75, "volume": 2204373.0}, {"date": "2025-12-11", "close": 224.04, "volume": 2271703.0}, {"date": "2025-12-12", "close": 224.49, "volume": 2965607.0}, {"date": "2025-12-15", "close": 214.9, "volume": 4167475.0}, {"date": "2025-12-16", "close": 216.11, "volume": 2899174.0}, {"date": "2025-12-17", "close": 216.0, "volume": 3778013.0}, {"date": "2025-12-18", "close": 218.08, "volume": 3234768.0}, {"date": "2025-12-19", "close": 218.63, "volume": 5534527.0}, {"date": "2025-12-22", "close": 217.99, "volume": 2233604.0}, {"date": "2025-12-23", "close": 215.44, "volume": 2150450.0}, {"date": "2025-12-24", "close": 216.85, "volume": 766237.0}, {"date": "2025-12-26", "close": 220.7, "volume": 1648569.0}, {"date": "2025-12-29", "close": 218.99, "volume": 1612401.0}, {"date": "2025-12-30", "close": 216.93, "volume": 1890139.0}, {"date": "2025-12-31", "close": 214.78, "volume": 2231882.0}, {"date": "2026-01-02", "close": 205.79, "volume": 6047848.0}, {"date": "2026-01-05", "close": 208.9, "volume": 4019449.0}, {"date": "2026-01-06", "close": 210.3, "volume": 2229961.0}, {"date": "2026-01-07", "close": 211.14, "volume": 1600434.0}, {"date": "2026-01-08", "close": 209.79, "volume": 1639470.0}, {"date": "2026-01-09", "close": 207.185, "volume": 1799841.0}, {"date": "2026-01-12", "close": 207.91, "volume": 2012497.0}, {"date": "2026-01-13", "close": 199.55, "volume": 2491323.0}, {"date": "2026-01-14", "close": 193.99, "volume": 4115350.0}, {"date": "2026-01-15", "close": 192.72, "volume": 3381157.0}, {"date": "2026-01-16", "close": 186.86, "volume": 4679479.0}, {"date": "2026-01-20", "close": 182.99, "volume": 3570974.0}, {"date": "2026-01-21", "close": 183.41, "volume": 3821873.0}, {"date": "2026-01-22", "close": 188.18, "volume": 2252558.0}, {"date": "2026-01-23", "close": 189.26, "volume": 2508414.0}, {"date": "2026-01-26", "close": 190.85, "volume": 2473570.0}, {"date": "2026-01-27", "close": 188.58, "volume": 2555624.0}, {"date": "2026-01-28", "close": 189.12, "volume": 3793751.0}, {"date": "2026-01-29", "close": 174.66, "volume": 10129450.0}, {"date": "2026-01-30", "close": 175.63, "volume": 5133065.0}, {"date": "2026-02-02", "close": 173.38, "volume": 5008571.0}, {"date": "2026-02-03", "close": 161.17, "volume": 5504674.0}, {"date": "2026-02-04", "close": 170.15, "volume": 6450371.0}, {"date": "2026-02-05", "close": 158.76, "volume": 5709569.0}, {"date": "2026-02-06", "close": 162.92, "volume": 4170082.0}, {"date": "2026-02-09", "close": 154.56, "volume": 9167416.0}, {"date": "2026-02-10", "close": 153.23, "volume": 6237078.0}, {"date": "2026-02-11", "close": 144.55, "volume": 5273533.0}, {"date": "2026-02-12", "close": 144.04, "volume": 4828075.0}, {"date": "2026-02-13", "close": 144.42, "volume": 5648557.0}, {"date": "2026-02-17", "close": 143.12, "volume": 5237652.0}, {"date": "2026-02-18", "close": 142.63, "volume": 5234092.0}, {"date": "2026-02-19", "close": 140.02, "volume": 2818475.0}, {"date": "2026-02-20", "close": 137.81, "volume": 4021163.0}, {"date": "2026-02-23", "close": 129.21, "volume": 6613702.0}, {"date": "2026-02-24", "close": 130.23, "volume": 10444070.0}, {"date": "2026-02-25", "close": 133.15, "volume": 22353640.0}, {"date": "2026-02-26", "close": 139.11, "volume": 10069670.0}, {"date": "2026-02-27", "close": 133.76, "volume": 9230656.0}, {"date": "2026-03-02", "close": 134.01, "volume": 5852713.0}, {"date": "2026-03-03", "close": 143.61, "volume": 6859371.0}, {"date": "2026-03-04", "close": 143.04, "volume": 4964150.0}, {"date": "2026-03-05", "close": 147.18, "volume": 5408276.0}, {"date": "2026-03-06", "close": 151.04, "volume": 4918951.0}, {"date": "2026-03-09", "close": 148.14, "volume": 5461047.0}, {"date": "2026-03-10", "close": 142.49, "volume": 5230139.0}, {"date": "2026-03-11", "close": 137.84, "volume": 4447772.0}, {"date": "2026-03-12", "close": 134.14, "volume": 4423240.0}, {"date": "2026-03-13", "close": 133.09, "volume": 4252763.0}, {"date": "2026-03-16", "close": 133.63, "volume": 6331197.0}, {"date": "2026-03-17", "close": 135.17, "volume": 3477846.0}, {"date": "2026-03-18", "close": 132.29, "volume": 3598677.0}, {"date": "2026-03-19", "close": 133.38, "volume": 3963536.0}, {"date": "2026-03-20", "close": 135.96, "volume": 9233661.0}, {"date": "2026-03-23", "close": 137.06, "volume": 4494304.0}, {"date": "2026-03-24", "close": 129.29, "volume": 5236638.0}, {"date": "2026-03-25", "close": 127.07, "volume": 5292980.0}, {"date": "2026-03-26", "close": 127.97, "volume": 5233421.0}, {"date": "2026-03-27", "close": 124.18, "volume": 3639577.0}, {"date": "2026-03-30", "close": 128.77, "volume": 3590087.0}, {"date": "2026-03-31", "close": 129.92, "volume": 3318934.0}, {"date": "2026-04-01", "close": 129.05, "volume": 4398661.0}, {"date": "2026-04-02", "close": 132.26, "volume": 2990573.0}, {"date": "2026-04-06", "close": 129.72, "volume": 2768380.0}, {"date": "2026-04-07", "close": 127.51, "volume": 2581360.0}, {"date": "2026-04-08", "close": 119.17, "volume": 7365931.0}, {"date": "2026-04-09", "close": 113.06, "volume": 11055320.0}, {"date": "2026-04-10", "close": 112.5, "volume": 6944317.0}, {"date": "2026-04-13", "close": 119.92, "volume": 5674404.0}, {"date": "2026-04-14", "close": 117.86, "volume": 3906700.0}, {"date": "2026-04-15", "close": 124.12, "volume": 3813627.0}, {"date": "2026-04-16", "close": 124.87, "volume": 4356264.0}, {"date": "2026-04-17", "close": 123.83, "volume": 5053143.0}, {"date": "2026-04-20", "close": 127.94, "volume": 6523861.0}, {"date": "2026-04-21", "close": 129.16, "volume": 3595105.0}, {"date": "2026-04-22", "close": 126.6, "volume": 4368061.0}, {"date": "2026-04-23", "close": 114.67, "volume": 8491063.0}, {"date": "2026-04-24", "close": 119.76, "volume": 5528948.0}, {"date": "2026-04-27", "close": 117.83, "volume": 4306950.0}, {"date": "2026-04-28", "close": 121.18, "volume": 3716133.0}, {"date": "2026-04-29", "close": 122.43, "volume": 3254201.0}, {"date": "2026-04-30", "close": 122.4, "volume": 5604349.0}, {"date": "2026-05-01", "close": 126.96, "volume": 6019453.0}, {"date": "2026-05-04", "close": 127.89, "volume": 3460863.0}, {"date": "2026-05-05", "close": 128.875, "volume": 3859214.0}, {"date": "2026-05-06", "close": 122.63, "volume": 4683143.0}, {"date": "2026-05-07", "close": 130.88, "volume": 6015541.0}, {"date": "2026-05-08", "close": 127.83, "volume": 4252775.0}, {"date": "2026-05-11", "close": 121.42, "volume": 3709459.0}, {"date": "2026-05-12", "close": 118.62, "volume": 2816310.0}, {"date": "2026-05-13", "close": 116.5, "volume": 5157370.0}, {"date": "2026-05-14", "close": 118.75, "volume": 3843503.0}, {"date": "2026-05-15", "close": 125.01, "volume": 5160388.0}, {"date": "2026-05-18", "close": 128.88, "volume": 4611697.0}, {"date": "2026-05-19", "close": 129.34, "volume": 4478918.0}, {"date": "2026-05-20", "close": 126.61, "volume": 6059972.0}, {"date": "2026-05-21", "close": 121.85, "volume": 9182939.0}, {"date": "2026-05-22", "close": 128.14, "volume": 10789760.0}, {"date": "2026-05-26", "close": 124.02, "volume": 4493766.0}, {"date": "2026-05-27", "close": 124.5, "volume": 3588346.0}, {"date": "2026-05-28", "close": 130.01, "volume": 5593199.0}, {"date": "2026-05-29", "close": 146.19, "volume": 11219070.0}, {"date": "2026-06-01", "close": 157.23, "volume": 9317451.0}, {"date": "2026-06-02", "close": 148.88, "volume": 5400826.0}, {"date": "2026-06-03", "close": 146.9, "volume": 4451445.0}, {"date": "2026-06-04", "close": 147.91, "volume": 3871803.0}, {"date": "2026-06-05", "close": 144.28, "volume": 4596224.0}, {"date": "2026-06-08", "close": 143.76, "volume": 2952845.0}, {"date": "2026-06-09", "close": 140.23, "volume": 5214111.0}, {"date": "2026-06-10", "close": 137.47, "volume": 3474089.0}, {"date": "2026-06-11", "close": 130.53, "volume": 5880776.0}, {"date": "2026-06-12", "close": 130.8, "volume": 6671469.0}, {"date": "2026-06-15", "close": 129.6, "volume": 3497705.0}, {"date": "2026-06-16", "close": 126.77, "volume": 5995314.0}, {"date": "2026-06-17", "close": 121.83, "volume": 4354403.0}, {"date": "2026-06-18", "close": 116.93, "volume": 11755630.0}, {"date": "2026-06-22", "close": 113.04, "volume": 6483309.0}, {"date": "2026-06-23", "close": 115.13, "volume": 5046009.0}, {"date": "2026-06-24", "close": 118.09, "volume": 3327419.0}, {"date": "2026-06-25", "close": 113.77, "volume": 3944524.0}, {"date": "2026-06-26", "close": 124.21, "volume": 10383200.0}, {"date": "2026-06-29", "close": 123.58, "volume": 3935312.0}, {"date": "2026-06-30", "close": 122.42, "volume": 2899139.0}, {"date": "2026-07-01", "close": 130.27, "volume": 3563975.0}, {"date": "2026-07-02", "close": 135.4, "volume": 4299798.0}, {"date": "2026-07-06", "close": 137.99, "volume": 3887940.0}, {"date": "2026-07-07", "close": 143.65, "volume": 5911223.0}, {"date": "2026-07-08", "close": 137.88, "volume": 4434206.0}, {"date": "2026-07-09", "close": 138.34, "volume": 6427244.0}, {"date": "2026-07-10", "close": 138.95, "volume": 1907913.0}, {"date": "2026-07-13", "close": 144.87, "volume": 3263535.0}, {"date": "2026-07-14", "close": 139.81, "volume": 4646130.0}, {"date": "2026-07-15", "close": 141.82, "volume": 3535454.0}, {"date": "2026-07-16", "close": 145.43, "volume": 3635785.0}, {"date": "2026-07-17", "close": 144.78, "volume": 5604316.0}, {"date": "2026-07-20", "close": 147.22, "volume": 2631203.0}, {"date": "2026-07-21", "close": 141.17, "volume": 4027827.0}, {"date": "2026-07-22", "close": 132.42, "volume": 4279362.0}, {"date": "2026-07-23", "close": 127.87, "volume": 4443101.0}, {"date": "2026-07-24", "close": 135.34, "volume": 3459038.0}, {"date": "2026-07-27", "close": 147.54, "volume": 6868585.0}, {"date": "2026-07-28", "close": 159.69, "volume": 7416941.0}, {"date": "2026-07-29", "close": 168.01, "volume": 7249769.0}, {"date": "2026-07-30", "close": 158.11, "volume": 6823389.0}, {"date": "2026-07-31", "close": 160.34, "volume": 4088204.0}, {"date": "2026-08-03", "close": 165.05, "volume": 3979536.0}, {"date": "2026-08-04", "close": 171.28, "volume": 3363921.0}, {"date": "2026-08-05", "close": 170.635, "volume": 2263508.0}, {"date": "2026-08-06", "close": 170.24, "volume": 3571505.0}, {"date": "2026-08-07", "close": 179.64, "volume": 3299668.0}, {"date": "2026-08-10", "close": 184.19, "volume": 4349610.0}, {"date": "2026-08-11", "close": 181.27, "volume": 3073770.0}, {"date": "2026-08-12", "close": 175.29, "volume": 4549207.0}, {"date": "2026-08-13", "close": 206.45, "volume": 16323860.0}, {"date": "2026-08-14", "close": 198.68, "volume": 8192040.0}, {"date": "2026-08-17", "close": 191.18, "volume": 4584242.0}, {"date": "2026-08-18", "close": 190.635, "volume": 3783697.0}], "refreshing": true}