{"ticker": "AGM", "overview": {"cik": "845877", "ticker": "AGM", "name": "FEDERAL AGRICULTURAL MORTGAGE CORP", "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "sic": "6111", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001798004-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000845877-26-000129", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000845877-26-000125", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001737498-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000845877-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000845877-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000845877-26-000118", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001775984-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001847747-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001738391-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001246115-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437016-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001811540-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001418122-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000845877-26-000116", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000845877-26-000113", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-20", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000442", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-05-19", "title": "Form 8-A12B", "accession": "0000845877-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000845877-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000845877-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0002129473-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001418122-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "FORM 3", "accession": "0000845877-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "FORM 3", "accession": "0000845877-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000845877-26-000099", "price_sensitive": true}]}, "description": "FEDERAL AGRICULTURAL MORTGAGE CORP trades as AGM on the NYSE and is registered in the United States, classified under Federal & Federally-Sponsored Credit Agencies (SIC 6111). Privy Trades holds 493 insider filings for the company, from August 2005 to August 2025. Across those, 26 insiders disclosed 7 open-market purchases totalling $927.81K against 105 sales totalling $25.55M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 927808.935572, "sell_n": 105, "sell_sum": 25554123.7374, "net": -24626314.801828, "insiders": 26, "first_date": "2005-08-31", "last_date": "2025-08-27"}, "metrics": {"ticker": "AGM", "has_prices": true, "as_of": "2026-08-07", "last": 235.54, "prev_close": 236.92, "change": -1.3799999999999955, "change_pct": -0.00582475097079181, "session_volume": 88041.0, "vwap_5": 238.19082467795872, "vwap_20": 215.40661568844615, "vwap_60": 194.98580216051425, "vwap_250": 176.95140085880902, "high_52w": 241.74, "low_52w": 139.0, "avg_volume_20": 132183.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001596", "src": "13DG", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Federal Agricultural Mortgage Corp", "who_key": "FEDERAL AGRICULTURAL MORTGAGE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "FEDERAL AGRICULTURAL MORTGAGE CORP takes a 5.15% passive stake in AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/0002100119-26-001596-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "0001798004-26-000002", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "LaJuana S. Wilcher", "who_key": "Wilcher LaJuana S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798004/000179800426000002/0001798004-26-000002-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106070}, {"id": "0001418122-26-000007", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Lyle Logan", "who_key": "Logan Lyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9166.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000141812226000007/0001418122-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001811540-26-000006", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Amy H. Gales", "who_key": "Gales Amy H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20126.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000181154026000006/0001811540-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001437016-26-000006", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "James R. Engebretsen", "who_key": "Engebretsen James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17137.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000143701626000006/0001437016-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001246115-26-000006", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Lowell Junkins", "who_key": "JUNKINS LOWELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1394.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000124611526000006/0001246115-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001738391-26-000006", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Robert G. Sexton", "who_key": "Sexton Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8369.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000173839126000006/0001738391-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001847747-26-000006", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Eric T. McKissack", "who_key": "McKissack Eric T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4184.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000184774726000006/0001847747-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001775984-26-000006", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Todd P. Ware", "who_key": "Ware Todd P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4184.67, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000177598426000006/0001775984-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180950}, {"id": "0001418122-26-000005", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Lyle Logan", "who_key": "Logan Lyle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000141812226000005/0001418122-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0002129473-26-000002", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Dale E. Crawford", "who_key": "Crawford Dale E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000212947326000002/0002129473-26-000002-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001587529-26-000004", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Gregory Ramsey", "who_key": "Ramsey Gregory", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29593.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "C-suite exec files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000158752926000004/0001587529-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001391468-26-000002", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Bradford T. Nordholm", "who_key": "NORDHOLM BRADFORD T", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2302397.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "CEO files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000139146826000002/0001391468-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001737498-26-000002", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Brian M. Brinch", "who_key": "Brinch Brian M", "role": "EVP - Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68715.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "C-suite exec files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000173749826000002/0001737498-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001776941-26-000002", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Zachary Carpenter", "who_key": "Carpenter Zachary", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 190988.28000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "President files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000177694126000002/0001776941-26-000002-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001847747-26-000004", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Eric T. McKissack", "who_key": "McKissack Eric T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2076.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000184774726000004/0001847747-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001738391-26-000004", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Robert G. Sexton", "who_key": "Sexton Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8307.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000173839126000004/0001738391-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001775984-26-000004", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Todd P. Ware", "who_key": "Ware Todd P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4153.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000177598426000004/0001775984-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001811540-26-000004", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Amy H. Gales", "who_key": "Gales Amy H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20175.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000181154026000004/0001811540-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001246115-26-000004", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Lowell Junkins", "who_key": "JUNKINS LOWELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1335.1499999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000124611526000004/0001246115-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0001437016-26-000004", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "James R. Engebretsen", "who_key": "Engebretsen James R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 17208.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000143701626000004/0001437016-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0002020778-26-000004", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Jeffrey L. Plagge", "who_key": "Plagge Jeffrey L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8307.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000202077826000004/0002020778-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311990}, {"id": "0000845877-26-000033", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "LaJuana S. Wilcher", "who_key": "Wilcher LaJuana S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587726000033/0000845877-26-000033-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0000845877-26-000034", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Lowell Junkins", "who_key": "JUNKINS LOWELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587726000034/0000845877-26-000034-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0000845877-26-000035", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Richard H. Davidson", "who_key": "Davidson Richard H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587726000035/0000845877-26-000035-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0000845877-26-000036", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Kevin G. Riel", "who_key": "Riel Kevin G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587726000036/0000845877-26-000036-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0000845877-26-000037", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Jeffrey L. Plagge", "who_key": "Plagge Jeffrey L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587726000037/0000845877-26-000037-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0000845877-26-000038", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Shaw L. Daniel", "who_key": "Daniel Shaw L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587726000038/0000845877-26-000038-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0000845877-26-000039", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Mitchell A. Johnson", "who_key": "JOHNSON MITCHELL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587726000039/0000845877-26-000039-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}, {"id": "0000845877-26-000040", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Sara Louise Faivre-Davis", "who_key": "Faivre-Davis Sara Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director files routine paperwork on AGM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587726000040/0000845877-26-000040-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349430}], "recent_buys": [{"id": "0000845877-25-000094", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Robert G. Sexton", "who_key": "Sexton Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 195616.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Director buys $196K of AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000094/0000845877-25-000094-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866390}, {"id": "0000845877-24-000208", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Todd P. Ware", "who_key": "Ware Todd P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12391.436000000002, "score": 28.7, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "Board member picks up $12K of AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000208/0000845877-24-000208-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165910}, {"id": "0000845877-24-000124", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Everett M. Dobrinski", "who_key": "Dobrinski Everett M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59310.88957199999, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "That makes 3 insiders into AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000124/0000845877-24-000124-index.htm", "trade_date": "2023-12-29", "timestamp": "2023-12-29", "mins": 1497110}, {"id": "0000845877-23-000138", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Everett M. Dobrinski", "who_key": "Dobrinski Everett M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 74644.41, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "4 insiders now buying AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587723000138/0000845877-23-000138-index.htm", "trade_date": "2023-05-11", "timestamp": "2023-05-11", "mins": 1831190}, {"id": "0000845877-23-000082", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Robert G. Sexton", "who_key": "Sexton Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249546.4, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "That makes 4 insiders into AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587723000082/0000845877-23-000082-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913270}, {"id": "0000845877-22-000122", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Everett M. Dobrinski", "who_key": "Dobrinski Everett M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103299.8, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "4 insiders now buying AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587722000122/0000845877-22-000122-index.htm", "trade_date": "2022-05-11", "timestamp": "2022-05-11", "mins": 2356790}, {"id": "0000845877-22-000024", "src": "INSIDERS", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Robert G. Sexton", "who_key": "Sexton Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 233000.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "That makes 4 insiders into AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587722000024/0000845877-22-000024-index.htm", "trade_date": "2022-03-07", "timestamp": "2022-03-07", "mins": 2450390}], "institutional": [{"id": "13DG-0002100119-26-001596", "src": "13DG", "ticker": "AGM", "cik": "845877", "company": "FEDERAL AGRICULTURAL MORTGAGE CORP", "company_raw": "FEDERAL AGRICULTURAL MORTGAGE CORP", "who": "Federal Agricultural Mortgage Corp", "who_key": "FEDERAL AGRICULTURAL MORTGAGE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Federal & Federally-Sponsored Credit Agencies", "country": "United States", "headline": "FEDERAL AGRICULTURAL MORTGAGE CORP takes a 5.15% passive stake in AGM", "source_url": "https://www.sec.gov/Archives/edgar/data/845877/0002100119-26-001596-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Federal Agricultural Mortgage Corporation Common Stock", "new_value": "FEDERAL AGRICULTURAL MORTGAGE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000845877", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000845877", "applied": 1, "detected_at": "2026-09-10T03:14:08.013715"}]}, "key_people": [{"who": "Bancorporation /Ut/ Zions", "who_key": "ZIONS BANCORPORATION /UT/", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 7303877.8, "net": -7303877.8, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 262430.0, "date": "2006-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000110/0000109380-06-000110-index.htm"}, {"action": "SELL", "amount": 260000.0, "date": "2006-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000109/0000109380-06-000109-index.htm"}, {"action": "SELL", "amount": 131175.0, "date": "2006-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000108/0000109380-06-000108-index.htm"}, {"action": "SELL", "amount": 131289.0, "date": "2006-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000107/0000109380-06-000107-index.htm"}, {"action": "SELL", "amount": 129756.0, "date": "2006-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000106/0000109380-06-000106-index.htm"}, {"action": "SELL", "amount": 257464.0, "date": "2006-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000105/0000109380-06-000105-index.htm"}, {"action": "SELL", "amount": 131171.0, "date": "2006-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000102/0000109380-06-000102-index.htm"}, {"action": "SELL", "amount": 393089.0, "date": "2006-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000101/0000109380-06-000101-index.htm"}, {"action": "SELL", "amount": 130498.0, "date": "2006-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000100/0000109380-06-000100-index.htm"}, {"action": "SELL", "amount": 131930.0, "date": "2006-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000098/0000109380-06-000098-index.htm"}, {"action": "SELL", "amount": 380524.0, "date": "2006-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000097/0000109380-06-000097-index.htm"}, {"action": "SELL", "amount": 497963.7, "date": "2006-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000046/0000109380-06-000046-index.htm"}, {"action": "SELL", "amount": 745846.2, "date": "2006-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000045/0000109380-06-000045-index.htm"}, {"action": "SELL", "amount": 758845.8, "date": "2006-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000043/0000109380-06-000043-index.htm"}, {"action": "SELL", "amount": 508418.1, "date": "2006-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000041/0000109380-06-000041-index.htm"}, {"action": "SELL", "amount": 250831.0, "date": "2005-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938005000116/0000109380-05-000116-index.htm"}, {"action": "SELL", "amount": 249699.0, "date": "2005-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938005000115/0000109380-05-000115-index.htm"}, {"action": "SELL", "amount": 392926.0, "date": "2005-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938005000114/0000109380-05-000114-index.htm"}, {"action": "SELL", "amount": 259657.0, "date": "2005-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938005000112/0000109380-05-000112-index.htm"}, {"action": "SELL", "amount": 369671.0, "date": "2005-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938005000111/0000109380-05-000111-index.htm"}, {"action": "SELL", "amount": 351161.0, "date": "2005-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938005000110/0000109380-05-000110-index.htm"}, {"action": "SELL", "amount": 347032.0, "date": "2005-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938005000109/0000109380-05-000109-index.htm"}, {"action": "SELL", "amount": 232501.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938005000108/0000109380-05-000108-index.htm"}], "latest": {"action": "SELL", "amount": 262430.0, "date": "2006-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000010938006000110/0000109380-06-000110-index.htm"}}, {"who": "Bradford T. Nordholm", "who_key": "NORDHOLM BRADFORD T", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6315961.7747, "net": -6315961.7747, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 870648.7679999999, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000227/0000845877-25-000227-index.htm"}, {"action": "SELL", "amount": 1549754.1881000001, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000171/0000845877-25-000171-index.htm"}, {"action": "SELL", "amount": 1472800.0, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000084/0000845877-25-000084-index.htm"}, {"action": "SELL", "amount": 1082412.8745, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000267/0000845877-24-000267-index.htm"}, {"action": "SELL", "amount": 1340345.9441, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587723000183/0000845877-23-000183-index.htm"}], "latest": {"action": "SELL", "amount": 870648.7679999999, "date": "2025-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000227/0000845877-25-000227-index.htm"}}, {"who": "Henry D. Edelman", "who_key": "EDELMAN HENRY D", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2556864.8286, "net": -2556864.8286, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 22443.04, "date": "2006-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106012295/0001140361-06-012295-index.htm"}, {"action": "SELL", "amount": 534187.316, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106007209/0001140361-06-007209-index.htm"}, {"action": "SELL", "amount": 165812.616, "date": "2006-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106006856/0001140361-06-006856-index.htm"}, {"action": "SELL", "amount": 54223.876000000004, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106006616/0001140361-06-006616-index.htm"}, {"action": "SELL", "amount": 207772.1902, "date": "2006-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106006106/0001140361-06-006106-index.htm"}, {"action": "SELL", "amount": 114836.2852, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106005360/0001140361-06-005360-index.htm"}, {"action": "SELL", "amount": 325540.9815, "date": "2006-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106003225/0001140361-06-003225-index.htm"}, {"action": "SELL", "amount": 217709.0, "date": "2006-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106003045/0001140361-06-003045-index.htm"}, {"action": "SELL", "amount": 653365.7661, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106002804/0001140361-06-002804-index.htm"}, {"action": "SELL", "amount": 147194.63760000002, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587706000020/0000845877-06-000020-index.htm"}, {"action": "SELL", "amount": 113779.12, "date": "2005-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587705000354/0000845877-05-000354-index.htm"}], "latest": {"action": "SELL", "amount": 22443.04, "date": "2006-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106012295/0001140361-06-012295-index.htm"}}, {"who": "Stephen P. Mullery", "who_key": "Mullery Stephen P", "role": "EVP - General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2443720.438, "net": -2443720.438, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1096200.24, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000269/0000845877-24-000269-index.htm"}, {"action": "SELL", "amount": 555985.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000255/0000845877-24-000255-index.htm"}, {"action": "SELL", "amount": 450598.63200000004, "date": "2024-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000214/0000845877-24-000214-index.htm"}, {"action": "SELL", "amount": 294982.566, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587723000181/0000845877-23-000181-index.htm"}, {"action": "SELL", "amount": 45954.0, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587722000223/0000845877-22-000223-index.htm"}], "latest": {"action": "SELL", "amount": 1096200.24, "date": "2024-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000269/0000845877-24-000269-index.htm"}}, {"who": "Mitchell A. Johnson", "who_key": "JOHNSON MITCHELL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1655589.2168, "net": -1655589.2168, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 205219.5, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000039/0000845877-25-000039-index.htm"}, {"action": "SELL", "amount": 513019.37679999997, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000036/0000845877-25-000036-index.htm"}, {"action": "SELL", "amount": 307040.0, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000261/0000845877-24-000261-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000259/0000845877-24-000259-index.htm"}, {"action": "SELL", "amount": 419099.7, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000251/0000845877-24-000251-index.htm"}, {"action": "SELL", "amount": 106210.64, "date": "2006-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106012113/0001140361-06-012113-index.htm"}], "latest": {"action": "SELL", "amount": 205219.5, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000039/0000845877-25-000039-index.htm"}}, {"who": "Sara Louise Faivre-Davis", "who_key": "Faivre-Davis Sara Louise", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1031333.2975, "net": -1031333.2975, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67291.595, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000158/0000845877-25-000158-index.htm"}, {"action": "SELL", "amount": 312331.5, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000247/0000845877-24-000247-index.htm"}, {"action": "SELL", "amount": 385988.5265, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000212/0000845877-24-000212-index.htm"}, {"action": "SELL", "amount": 192547.066, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587724000210/0000845877-24-000210-index.htm"}, {"action": "SELL", "amount": 73174.61, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587722000215/0000845877-22-000215-index.htm"}], "latest": {"action": "SELL", "amount": 67291.595, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000158/0000845877-25-000158-index.htm"}}, {"who": "Nancy E. Corsiglia", "who_key": "CORSIGLIA NANCY E", "role": "VP-Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1016170.3714, "net": -1016170.3714, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 214169.64399999997, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106007210/0001140361-06-007210-index.htm"}, {"action": "SELL", "amount": 66442.644, "date": "2006-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106006855/0001140361-06-006855-index.htm"}, {"action": "SELL", "amount": 21777.244000000002, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106006617/0001140361-06-006617-index.htm"}, {"action": "SELL", "amount": 83306.8098, "date": "2006-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106006107/0001140361-06-006107-index.htm"}, {"action": "SELL", "amount": 46039.8148, "date": "2006-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106005363/0001140361-06-005363-index.htm"}, {"action": "SELL", "amount": 130526.51849999999, "date": "2006-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106003247/0001140361-06-003247-index.htm"}, {"action": "SELL", "amount": 87291.0, "date": "2006-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106003046/0001140361-06-003046-index.htm"}, {"action": "SELL", "amount": 133122.4956, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106002834/0001140361-06-002834-index.htm"}, {"action": "SELL", "amount": 128846.23830000001, "date": "2006-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106002803/0001140361-06-002803-index.htm"}, {"action": "SELL", "amount": 59011.282400000004, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587706000021/0000845877-06-000021-index.htm"}, {"action": "SELL", "amount": 45636.68, "date": "2005-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587705000355/0000845877-05-000355-index.htm"}], "latest": {"action": "SELL", "amount": 214169.64399999997, "date": "2006-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000114036106007210/0001140361-06-007210-index.htm"}}, {"who": "Robert G. Sexton", "who_key": "Sexton Robert G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 678162.4, "sold": 0, "net": 678162.4, "trades": 3, "top_score": 46.9, "lean": "buying", "history": [{"action": "BUY", "amount": 195616.0, "date": "2025-03-11", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000094/0000845877-25-000094-index.htm"}, {"action": "BUY", "amount": 249546.4, "date": "2023-03-15", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587723000082/0000845877-23-000082-index.htm"}, {"action": "BUY", "amount": 233000.0, "date": "2022-03-07", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587722000024/0000845877-22-000024-index.htm"}], "latest": {"action": "BUY", "amount": 195616.0, "date": "2025-03-11", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/845877/000084587725000094/0000845877-25-000094-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001798004-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000845877-26-000129", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0000845877-26-000125", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001737498-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000845877-26-000123", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000845877-26-000122", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0000845877-26-000118", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001775984-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001847747-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001738391-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001246115-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437016-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001811540-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001418122-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000845877-26-000116", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000845877-26-000113", "price_sensitive": true}, {"form": "CERT", "date": "2026-05-20", "title": "NYSE CERTIFICATION", "accession": "0000876661-26-000442", "price_sensitive": false}, {"form": "8-A12B", "date": "2026-05-19", "title": "Form 8-A12B", "accession": "0000845877-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0000845877-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000845877-26-000106", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0002129473-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "FORM 4", "accession": "0001418122-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "FORM 3", "accession": "0000845877-26-000103", "price_sensitive": false}, {"form": "3", "date": "2026-05-14", "title": "FORM 3", "accession": "0000845877-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0000845877-26-000099", "price_sensitive": true}], "performance": {"ticker": "AGM", "has_prices": true, "summary": {"n": 7, "avg": 0.686821260558614, "win_rate": 1.0, "best": 1.3074059561128526, "worst": 0.23177491894153326, "as_of": "2026-08-07"}, "buys": [{"who": "Sexton Robert G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 195616.0, "date": "2025-03-11", "score": 43.7, "ref_price": 190.84, "return": 0.23422762523579957}, {"who": "Ware Todd P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12391.436000000002, "date": "2024-08-15", "score": 28.7, "ref_price": 182.22, "return": 0.2926133245527384}, {"who": "Dobrinski Everett M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59310.88957199999, "date": "2023-12-29", "score": 36.5, "ref_price": 191.22, "return": 0.23177491894153326}, {"who": "Dobrinski Everett M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74644.41, "date": "2023-05-11", "score": 39.0, "ref_price": 128.83, "return": 0.8283008616005586}, {"who": "Sexton Robert G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249546.4, "date": "2023-03-15", "score": 46.9, "ref_price": 125.93, "return": 0.8704041928055267}, {"who": "Dobrinski Everett M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103299.8, "date": "2022-05-11", "score": 42.7, "ref_price": 102.08, "return": 1.3074059561128526}, {"who": "Sexton Robert G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233000.0, "date": "2022-03-07", "score": 45.7, "ref_price": 115.29, "return": 1.0430219446612887}]}, "price_series": [{"date": "2016-08-08", "close": 38.07, "volume": 19418.0}, {"date": "2016-08-09", "close": 39.81, "volume": 94389.0}, {"date": "2016-08-10", "close": 39.78, "volume": 49561.0}, {"date": "2016-08-11", "close": 39.66, "volume": 52141.0}, {"date": "2016-08-12", "close": 39.08, "volume": 39963.0}, {"date": "2016-08-15", "close": 40.11, "volume": 114480.0}, {"date": "2016-08-16", "close": 40.1, "volume": 76369.0}, {"date": "2016-08-17", "close": 40.13, "volume": 88133.0}, {"date": "2016-08-18", "close": 39.99, "volume": 37613.0}, {"date": "2016-08-19", "close": 40.24, "volume": 56187.0}, {"date": "2016-08-22", "close": 40.26, "volume": 40104.0}, {"date": "2016-08-23", "close": 40.42, "volume": 60920.0}, {"date": "2016-08-24", "close": 40.18, "volume": 45484.0}, {"date": "2016-08-25", "close": 39.57, "volume": 42388.0}, {"date": "2016-08-26", "close": 40.24, "volume": 96428.0}, {"date": "2016-08-29", "close": 41.05, "volume": 161493.0}, {"date": "2016-08-30", "close": 41.19, "volume": 51630.0}, {"date": "2016-08-31", "close": 40.98, "volume": 106212.0}, {"date": "2016-09-01", "close": 39.83, "volume": 37925.0}, {"date": "2016-09-02", "close": 39.88, "volume": 34469.0}, {"date": "2016-09-06", "close": 39.28, "volume": 43733.0}, {"date": "2016-09-07", "close": 39.52, "volume": 51930.0}, {"date": "2016-09-08", "close": 40.23, "volume": 61153.0}, {"date": "2016-09-09", "close": 40.13, "volume": 158144.0}, {"date": "2016-09-12", "close": 39.74, "volume": 90602.0}, {"date": "2016-09-13", "close": 38.13, "volume": 75058.0}, {"date": "2016-09-14", "close": 40.36, "volume": 187927.0}, {"date": "2016-09-15", "close": 40.86, "volume": 84246.0}, {"date": "2016-09-16", "close": 42.29, "volume": 94583.0}, {"date": "2016-09-19", "close": 41.22, "volume": 59772.0}, {"date": "2016-09-20", "close": 40.85, "volume": 22815.0}, {"date": "2016-09-21", "close": 41.36, "volume": 48674.0}, {"date": "2016-09-22", "close": 42.32, "volume": 109800.0}, {"date": "2016-09-23", "close": 41.86, "volume": 145367.0}, {"date": "2016-09-26", "close": 40.75, "volume": 38692.0}, {"date": "2016-09-27", "close": 40.46, "volume": 30828.0}, {"date": "2016-09-28", "close": 40.69, "volume": 47245.0}, {"date": "2016-09-29", "close": 39.88, "volume": 51454.0}, {"date": "2016-09-30", "close": 39.5, "volume": 50920.0}, {"date": "2016-10-03", "close": 40.55, "volume": 70050.0}, {"date": "2016-10-04", "close": 39.72, "volume": 44923.0}, {"date": "2016-10-05", "close": 40.4, "volume": 48434.0}, {"date": "2016-10-06", "close": 40.8, "volume": 31163.0}, {"date": "2016-10-07", "close": 40.77, "volume": 40130.0}, {"date": "2016-10-10", "close": 41.38, "volume": 83796.0}, {"date": "2016-10-11", "close": 41.04, "volume": 56654.0}, {"date": "2016-10-12", "close": 41.28, "volume": 31868.0}, {"date": "2016-10-13", "close": 40.51, "volume": 42258.0}, {"date": "2016-10-14", "close": 40.82, "volume": 42469.0}, {"date": "2016-10-17", "close": 40.98, "volume": 23882.0}, {"date": "2016-10-18", "close": 41.37, "volume": 38476.0}, {"date": "2016-10-19", "close": 42.02, "volume": 42539.0}, {"date": "2016-10-20", "close": 41.52, "volume": 31425.0}, {"date": "2016-10-21", "close": 41.67, "volume": 16614.0}, {"date": "2016-10-24", "close": 42.3, "volume": 19793.0}, {"date": "2016-10-25", "close": 42.27, "volume": 33408.0}, {"date": "2016-10-26", "close": 41.47, "volume": 18680.0}, {"date": "2016-10-27", "close": 41.69, "volume": 65731.0}, {"date": "2016-10-28", "close": 41.35, "volume": 18376.0}, {"date": "2016-10-31", "close": 40.83, "volume": 40045.0}, {"date": "2016-11-01", "close": 39.97, "volume": 51560.0}, {"date": "2016-11-02", "close": 39.86, "volume": 30240.0}, {"date": "2016-11-03", "close": 40.1, "volume": 42068.0}, {"date": "2016-11-04", "close": 40.24, "volume": 25845.0}, {"date": "2016-11-07", "close": 41.66, "volume": 42436.0}, {"date": "2016-11-08", "close": 41.44, "volume": 27594.0}, {"date": "2016-11-09", "close": 47.5, "volume": 194977.0}, {"date": "2016-11-10", "close": 47.2, "volume": 132066.0}, {"date": "2016-11-11", "close": 48.56, "volume": 184896.0}, {"date": "2016-11-14", "close": 49.25, "volume": 135722.0}, {"date": "2016-11-15", "close": 49.72, "volume": 73264.0}, {"date": "2016-11-16", "close": 52.55, "volume": 89474.0}, {"date": "2016-11-17", "close": 50.82, "volume": 87034.0}, {"date": "2016-11-18", "close": 52.69, "volume": 58010.0}, {"date": "2016-11-21", "close": 52.13, "volume": 45148.0}, {"date": "2016-11-22", "close": 52.23, "volume": 62417.0}, {"date": "2016-11-23", "close": 53.09, "volume": 37687.0}, {"date": "2016-11-25", "close": 52.55, "volume": 22854.0}, {"date": "2016-11-28", "close": 51.83, "volume": 66310.0}, {"date": "2016-11-29", "close": 54.59, "volume": 106327.0}, {"date": "2016-11-30", "close": 54.01, "volume": 60552.0}, {"date": "2016-12-01", "close": 52.63, "volume": 53803.0}, {"date": "2016-12-02", "close": 51.98, "volume": 79530.0}, {"date": "2016-12-05", "close": 53.98, "volume": 64771.0}, {"date": "2016-12-06", "close": 55.52, "volume": 76933.0}, {"date": "2016-12-07", "close": 56.21, "volume": 53923.0}, {"date": "2016-12-08", "close": 56.75, "volume": 42872.0}, {"date": "2016-12-09", "close": 57.38, "volume": 73980.0}, {"date": "2016-12-12", "close": 56.48, "volume": 66721.0}, {"date": "2016-12-13", "close": 57.25, "volume": 51730.0}, {"date": "2016-12-14", "close": 57.39, "volume": 43843.0}, {"date": "2016-12-15", "close": 57.38, "volume": 66195.0}, {"date": "2016-12-16", "close": 56.99, "volume": 124536.0}, {"date": "2016-12-19", "close": 56.78, "volume": 45815.0}, {"date": "2016-12-20", "close": 58.72, "volume": 72155.0}, {"date": "2016-12-21", "close": 57.9, "volume": 26767.0}, {"date": "2016-12-22", "close": 57.83, "volume": 33074.0}, {"date": "2016-12-23", "close": 57.77, "volume": 32936.0}, {"date": "2016-12-27", "close": 58.47, "volume": 15160.0}, {"date": "2016-12-28", "close": 58.2, "volume": 35779.0}, {"date": "2016-12-29", "close": 57.7, "volume": 33274.0}, {"date": "2016-12-30", "close": 57.27, "volume": 44150.0}, {"date": "2017-01-03", "close": 57.95, "volume": 47515.0}, {"date": "2017-01-04", "close": 58.93, "volume": 65862.0}, {"date": "2017-01-05", "close": 57.55, "volume": 46305.0}, {"date": "2017-01-06", "close": 58.56, "volume": 63736.0}, {"date": "2017-01-09", "close": 57.68, "volume": 43200.0}, {"date": "2017-01-10", "close": 59.04, "volume": 29437.0}, {"date": "2017-01-11", "close": 59.53, "volume": 50042.0}, {"date": "2017-01-12", "close": 58.37, "volume": 66661.0}, {"date": "2017-01-13", "close": 56.98, "volume": 35005.0}, {"date": "2017-01-17", "close": 55.05, "volume": 29003.0}, {"date": "2017-01-18", "close": 55.73, "volume": 25803.0}, {"date": "2017-01-19", "close": 56.63, "volume": 46301.0}, {"date": "2017-01-20", "close": 56.77, "volume": 33491.0}, {"date": "2017-01-23", "close": 57.98, "volume": 43780.0}, {"date": "2017-01-24", "close": 58.72, "volume": 41177.0}, {"date": "2017-01-25", "close": 58.78, "volume": 31884.0}, {"date": "2017-01-26", "close": 57.36, "volume": 35453.0}, {"date": "2017-01-27", "close": 56.51, "volume": 50742.0}, {"date": "2017-01-30", "close": 56.06, "volume": 26677.0}, {"date": "2017-01-31", "close": 55.66, "volume": 22583.0}, {"date": "2017-02-01", "close": 56.11, "volume": 33814.0}, {"date": "2017-02-02", "close": 56.05, "volume": 23688.0}, {"date": "2017-02-03", "close": 57.86, "volume": 31328.0}, {"date": "2017-02-06", "close": 57.46, "volume": 50259.0}, {"date": "2017-02-07", "close": 56.57, "volume": 24240.0}, {"date": "2017-02-08", "close": 55.44, "volume": 34266.0}, {"date": "2017-02-09", "close": 56.87, "volume": 26638.0}, {"date": "2017-02-10", "close": 57.25, "volume": 19712.0}, {"date": "2017-02-13", "close": 57.59, "volume": 54513.0}, {"date": "2017-02-14", "close": 58.15, "volume": 38587.0}, {"date": "2017-02-15", "close": 57.86, "volume": 35469.0}, {"date": "2017-02-16", "close": 58.44, "volume": 85748.0}, {"date": "2017-02-17", "close": 58.36, "volume": 35534.0}, {"date": "2017-02-21", "close": 58.49, "volume": 35138.0}, {"date": "2017-02-22", "close": 58.49, "volume": 30296.0}, {"date": "2017-02-23", "close": 58.46, "volume": 24021.0}, {"date": "2017-02-24", "close": 58.67, "volume": 37330.0}, {"date": "2017-02-27", "close": 59.23, "volume": 53957.0}, {"date": "2017-02-28", "close": 57.58, "volume": 53441.0}, {"date": "2017-03-01", "close": 58.6, "volume": 41929.0}, {"date": "2017-03-02", "close": 56.79, "volume": 24933.0}, {"date": "2017-03-03", "close": 56.62, "volume": 30461.0}, {"date": "2017-03-06", "close": 56.15, "volume": 24741.0}, {"date": "2017-03-07", "close": 55.57, "volume": 22293.0}, {"date": "2017-03-08", "close": 55.28, "volume": 41051.0}, {"date": "2017-03-09", "close": 60.99, "volume": 140183.0}, {"date": "2017-03-10", "close": 60.81, "volume": 57270.0}, {"date": "2017-03-13", "close": 60.9, "volume": 35400.0}, {"date": "2017-03-14", "close": 60.84, "volume": 26926.0}, {"date": "2017-03-15", "close": 61.95, "volume": 53273.0}, {"date": "2017-03-16", "close": 61.52, "volume": 29811.0}, {"date": "2017-03-17", "close": 61.57, "volume": 50489.0}, {"date": "2017-03-20", "close": 58.94, "volume": 49714.0}, {"date": "2017-03-21", "close": 56.3, "volume": 63972.0}, {"date": "2017-03-22", "close": 56.78, "volume": 81397.0}, {"date": "2017-03-23", "close": 56.5, "volume": 43951.0}, {"date": "2017-03-24", "close": 56.36, "volume": 22391.0}, {"date": "2017-03-27", "close": 55.94, "volume": 27693.0}, {"date": "2017-03-28", "close": 57.85, "volume": 32956.0}, {"date": "2017-03-29", "close": 56.87, "volume": 35433.0}, {"date": "2017-03-30", "close": 58.26, "volume": 29669.0}, {"date": "2017-03-31", "close": 57.57, "volume": 47138.0}, {"date": "2017-04-03", "close": 57.21, "volume": 24681.0}, {"date": "2017-04-04", "close": 56.75, "volume": 34348.0}, {"date": "2017-04-05", "close": 55.2, "volume": 71829.0}, {"date": "2017-04-06", "close": 55.29, "volume": 86837.0}, {"date": "2017-04-07", "close": 54.92, "volume": 28509.0}, {"date": "2017-04-10", "close": 54.73, "volume": 51466.0}, {"date": "2017-04-11", "close": 56.56, "volume": 74920.0}, {"date": "2017-04-12", "close": 55.31, "volume": 39623.0}, {"date": "2017-04-13", "close": 54.14, "volume": 22849.0}, {"date": "2017-04-17", "close": 54.8, "volume": 83147.0}, {"date": "2017-04-18", "close": 53.94, "volume": 62024.0}, {"date": "2017-04-19", "close": 54.59, "volume": 34688.0}, {"date": "2017-04-20", "close": 54.99, "volume": 27887.0}, {"date": "2017-04-21", "close": 55.06, "volume": 74177.0}, {"date": "2017-04-24", "close": 55.85, "volume": 39604.0}, {"date": "2017-04-25", "close": 57.56, "volume": 82543.0}, {"date": "2017-04-26", "close": 58.9, "volume": 60186.0}, {"date": "2017-04-27", "close": 58.02, "volume": 51756.0}, {"date": "2017-04-28", "close": 57.05, "volume": 60258.0}, {"date": "2017-05-01", "close": 58.55, "volume": 54405.0}, {"date": "2017-05-02", "close": 57.11, "volume": 67380.0}, {"date": "2017-05-03", "close": 56.85, "volume": 25341.0}, {"date": "2017-05-04", "close": 56.53, "volume": 55516.0}, {"date": "2017-05-05", "close": 54.83, "volume": 63457.0}, {"date": "2017-05-08", "close": 54.77, "volume": 84043.0}, {"date": "2017-05-09", "close": 56.24, "volume": 83356.0}, {"date": "2017-05-10", "close": 64.33, "volume": 202501.0}, {"date": "2017-05-11", "close": 63.03, "volume": 169017.0}, {"date": "2017-05-12", "close": 60.61, "volume": 119142.0}, {"date": "2017-05-15", "close": 62.9, "volume": 63543.0}, {"date": "2017-05-16", "close": 61.54, "volume": 59244.0}, {"date": "2017-05-17", "close": 60.54, "volume": 91940.0}, {"date": "2017-05-18", "close": 60.9, "volume": 49156.0}, {"date": "2017-05-19", "close": 60.0, "volume": 53602.0}, {"date": "2017-05-22", "close": 61.54, "volume": 44394.0}, {"date": "2017-05-23", "close": 61.02, "volume": 58945.0}, {"date": "2017-05-24", "close": 61.89, "volume": 68358.0}, {"date": "2017-05-25", "close": 62.82, "volume": 87610.0}, {"date": "2017-05-26", "close": 61.69, "volume": 42098.0}, {"date": "2017-05-30", "close": 59.73, "volume": 80402.0}, {"date": "2017-05-31", "close": 60.6, "volume": 73509.0}, {"date": "2017-06-01", "close": 62.22, "volume": 65554.0}, {"date": "2017-06-02", "close": 61.76, "volume": 50334.0}, {"date": "2017-06-05", "close": 61.89, "volume": 43986.0}, {"date": "2017-06-06", "close": 61.68, "volume": 45725.0}, {"date": "2017-06-07", "close": 61.73, "volume": 31002.0}, {"date": "2017-06-08", "close": 64.89, "volume": 144050.0}, {"date": "2017-06-09", "close": 66.59, "volume": 113123.0}, {"date": "2017-06-12", "close": 65.25, "volume": 82203.0}, {"date": "2017-06-13", "close": 65.96, "volume": 63450.0}, {"date": "2017-06-14", "close": 66.5, "volume": 82380.0}, {"date": "2017-06-15", "close": 66.96, "volume": 68491.0}, {"date": "2017-06-16", "close": 67.88, "volume": 193226.0}, {"date": "2017-06-19", "close": 66.57, "volume": 62232.0}, {"date": "2017-06-20", "close": 65.64, "volume": 50687.0}, {"date": "2017-06-21", "close": 65.26, "volume": 37929.0}, {"date": "2017-06-22", "close": 66.0, "volume": 55853.0}, {"date": "2017-06-23", "close": 65.5, "volume": 118485.0}, {"date": "2017-06-26", "close": 66.3, "volume": 45890.0}, {"date": "2017-06-27", "close": 66.06, "volume": 55271.0}, {"date": "2017-06-28", "close": 68.08, "volume": 91923.0}, {"date": "2017-06-29", "close": 66.45, "volume": 62587.0}, {"date": "2017-06-30", "close": 64.7, "volume": 68548.0}, {"date": "2017-07-03", "close": 66.8, "volume": 40895.0}, {"date": "2017-07-05", "close": 66.45, "volume": 72408.0}, {"date": "2017-07-06", "close": 65.57, "volume": 89698.0}, {"date": "2017-07-07", "close": 66.36, "volume": 37770.0}, {"date": "2017-07-10", "close": 66.29, "volume": 28223.0}, {"date": "2017-07-11", "close": 66.11, "volume": 35716.0}, {"date": "2017-07-12", "close": 68.03, "volume": 64027.0}, {"date": "2017-07-13", "close": 68.02, "volume": 46563.0}, {"date": "2017-07-14", "close": 66.97, "volume": 48880.0}, {"date": "2017-07-17", "close": 67.26, "volume": 32604.0}, {"date": "2017-07-18", "close": 66.96, "volume": 35310.0}, {"date": "2017-07-19", "close": 68.46, "volume": 104925.0}, {"date": "2017-07-20", "close": 67.87, "volume": 37271.0}, {"date": "2017-07-21", "close": 68.41, "volume": 71289.0}, {"date": "2017-07-24", "close": 69.1, "volume": 40848.0}, {"date": "2017-07-25", "close": 70.74, "volume": 77940.0}, {"date": "2017-07-26", "close": 70.55, "volume": 75934.0}, {"date": "2017-07-27", "close": 69.81, "volume": 38960.0}, {"date": "2017-07-28", "close": 68.94, "volume": 33733.0}, {"date": "2017-07-31", "close": 68.56, "volume": 84594.0}, {"date": "2017-08-01", "close": 68.5, "volume": 69862.0}, {"date": "2017-08-02", "close": 68.42, "volume": 100774.0}, {"date": "2017-08-03", "close": 67.71, "volume": 63947.0}, {"date": "2017-08-04", "close": 67.9, "volume": 53089.0}, {"date": "2017-08-07", "close": 66.98, "volume": 89845.0}, {"date": "2017-08-08", "close": 67.34, "volume": 111294.0}, {"date": "2017-08-09", "close": 65.73, "volume": 122969.0}, {"date": "2017-08-10", "close": 65.9, "volume": 93782.0}, {"date": "2017-08-11", "close": 65.63, "volume": 120539.0}, {"date": "2017-08-14", "close": 67.29, "volume": 59364.0}, {"date": "2017-08-15", "close": 67.68, "volume": 57541.0}, {"date": "2017-08-16", "close": 66.81, "volume": 36869.0}, {"date": "2017-08-17", "close": 66.02, "volume": 52583.0}, {"date": "2017-08-18", "close": 66.4, "volume": 58920.0}, {"date": "2017-08-21", "close": 65.79, "volume": 30418.0}, {"date": "2017-08-22", "close": 66.44, "volume": 38830.0}, {"date": "2017-08-23", "close": 66.1, "volume": 41908.0}, {"date": "2017-08-24", "close": 66.07, "volume": 27400.0}, {"date": "2017-08-25", "close": 66.9, "volume": 46410.0}, {"date": "2017-08-28", "close": 67.31, "volume": 57644.0}, {"date": "2017-08-29", "close": 66.31, "volume": 52174.0}, {"date": "2017-08-30", "close": 66.37, "volume": 57102.0}, {"date": "2017-08-31", "close": 68.12, "volume": 78409.0}, {"date": "2017-09-01", "close": 67.31, "volume": 33587.0}, {"date": "2017-09-05", "close": 65.24, "volume": 67094.0}, {"date": "2017-09-06", "close": 64.51, "volume": 47998.0}, {"date": "2017-09-07", "close": 63.26, "volume": 68812.0}, {"date": "2017-09-08", "close": 64.35, "volume": 39837.0}, {"date": "2017-09-11", "close": 65.1, "volume": 45297.0}, {"date": "2017-09-12", "close": 65.98, "volume": 48476.0}, {"date": "2017-09-13", "close": 65.57, "volume": 74880.0}, {"date": "2017-09-14", "close": 64.77, "volume": 54212.0}, {"date": "2017-09-15", "close": 65.12, "volume": 104306.0}, {"date": "2017-09-18", "close": 66.24, "volume": 38874.0}, {"date": "2017-09-19", "close": 67.0, "volume": 47367.0}, {"date": "2017-09-20", "close": 68.87, "volume": 61637.0}, {"date": "2017-09-21", "close": 69.81, "volume": 69448.0}, {"date": "2017-09-22", "close": 70.43, "volume": 37361.0}, {"date": "2017-09-25", "close": 70.23, "volume": 42329.0}, {"date": "2017-09-26", "close": 72.14, "volume": 69361.0}, {"date": "2017-09-27", "close": 74.77, "volume": 86590.0}, {"date": "2017-09-28", "close": 74.45, "volume": 66879.0}, {"date": "2017-09-29", "close": 72.74, "volume": 57870.0}, {"date": "2017-10-02", "close": 73.7, "volume": 75802.0}, {"date": "2017-10-03", "close": 73.56, "volume": 49470.0}, {"date": "2017-10-04", "close": 73.37, "volume": 48976.0}, {"date": "2017-10-05", "close": 74.11, "volume": 42499.0}, {"date": "2017-10-06", "close": 74.16, "volume": 44975.0}, {"date": "2017-10-09", "close": 74.27, "volume": 30667.0}, {"date": "2017-10-10", "close": 76.06, "volume": 52728.0}, {"date": "2017-10-11", "close": 75.86, "volume": 59186.0}, {"date": "2017-10-12", "close": 76.65, "volume": 78870.0}, {"date": "2017-10-13", "close": 76.68, "volume": 45622.0}, {"date": "2017-10-16", "close": 76.11, "volume": 53872.0}, {"date": "2017-10-17", "close": 74.44, "volume": 38575.0}, {"date": "2017-10-18", "close": 74.62, "volume": 35116.0}, {"date": "2017-10-19", "close": 74.89, "volume": 20207.0}, {"date": "2017-10-20", "close": 74.9, "volume": 33911.0}, {"date": "2017-10-23", "close": 74.16, "volume": 35519.0}, {"date": "2017-10-24", "close": 75.02, "volume": 34580.0}, {"date": "2017-10-25", "close": 74.62, "volume": 23927.0}, {"date": "2017-10-26", "close": 74.96, "volume": 42447.0}, {"date": "2017-10-27", "close": 75.52, "volume": 34315.0}, {"date": "2017-10-30", "close": 73.57, "volume": 31766.0}, {"date": "2017-10-31", "close": 74.24, "volume": 57703.0}, {"date": "2017-11-01", "close": 74.27, "volume": 62045.0}, {"date": "2017-11-02", "close": 74.68, "volume": 22056.0}, {"date": "2017-11-03", "close": 76.29, "volume": 78140.0}, {"date": "2017-11-06", "close": 73.42, "volume": 44932.0}, {"date": "2017-11-07", "close": 71.03, "volume": 63782.0}, {"date": "2017-11-08", "close": 68.25, "volume": 99975.0}, {"date": "2017-11-09", "close": 67.02, "volume": 78535.0}, {"date": "2017-11-10", "close": 67.77, "volume": 52894.0}, {"date": "2017-11-13", "close": 69.82, "volume": 56677.0}, {"date": "2017-11-14", "close": 71.07, "volume": 58599.0}, {"date": "2017-11-15", "close": 69.55, "volume": 48531.0}, {"date": "2017-11-16", "close": 71.28, "volume": 46730.0}, {"date": "2017-11-17", "close": 71.33, "volume": 37898.0}, {"date": "2017-11-20", "close": 73.37, "volume": 54837.0}, {"date": "2017-11-21", "close": 75.22, "volume": 70164.0}, {"date": "2017-11-22", "close": 72.44, "volume": 51642.0}, {"date": "2017-11-24", "close": 72.22, "volume": 14237.0}, {"date": "2017-11-27", "close": 71.82, "volume": 74011.0}, {"date": "2017-11-28", "close": 72.83, "volume": 51396.0}, {"date": "2017-11-29", "close": 74.85, "volume": 43034.0}, {"date": "2017-11-30", "close": 74.25, "volume": 50534.0}, {"date": "2017-12-01", "close": 75.2, "volume": 41935.0}, {"date": "2017-12-04", "close": 75.75, "volume": 35338.0}, {"date": "2017-12-05", "close": 75.86, "volume": 44000.0}, {"date": "2017-12-06", "close": 75.15, "volume": 34983.0}, {"date": "2017-12-07", "close": 74.9, "volume": 26642.0}, {"date": "2017-12-08", "close": 71.77, "volume": 64870.0}, {"date": "2017-12-11", "close": 71.38, "volume": 32954.0}, {"date": "2017-12-12", "close": 71.19, "volume": 42081.0}, {"date": "2017-12-13", "close": 71.96, "volume": 41929.0}, {"date": "2017-12-14", "close": 72.68, "volume": 52323.0}, {"date": "2017-12-15", "close": 74.37, "volume": 74753.0}, {"date": "2017-12-18", "close": 76.22, "volume": 44483.0}, {"date": "2017-12-19", "close": 77.13, "volume": 36779.0}, {"date": "2017-12-20", "close": 77.54, "volume": 47827.0}, {"date": "2017-12-21", "close": 78.67, "volume": 43651.0}, {"date": "2017-12-22", "close": 80.27, "volume": 47584.0}, {"date": "2017-12-26", "close": 78.87, "volume": 23868.0}, {"date": "2017-12-27", "close": 78.38, "volume": 22503.0}, {"date": "2017-12-28", "close": 79.18, "volume": 29463.0}, {"date": "2017-12-29", "close": 78.24, "volume": 36635.0}, {"date": "2018-01-02", "close": 78.87, "volume": 43044.0}, {"date": "2018-01-03", "close": 77.46, "volume": 43578.0}, {"date": "2018-01-04", "close": 76.56, "volume": 32273.0}, {"date": "2018-01-05", "close": 76.8, "volume": 44696.0}, {"date": "2018-01-08", "close": 75.47, "volume": 52694.0}, {"date": "2018-01-09", "close": 77.38, "volume": 73997.0}, {"date": "2018-01-10", "close": 78.35, "volume": 54958.0}, {"date": "2018-01-11", "close": 79.68, "volume": 32455.0}, {"date": "2018-01-12", "close": 81.0, "volume": 68041.0}, {"date": "2018-01-16", "close": 81.39, "volume": 66335.0}, {"date": "2018-01-17", "close": 78.93, "volume": 64979.0}, {"date": "2018-01-18", "close": 78.13, "volume": 44381.0}, {"date": "2018-01-19", "close": 80.01, "volume": 53642.0}, {"date": "2018-01-22", "close": 79.45, "volume": 38416.0}, {"date": "2018-01-23", "close": 80.64, "volume": 67163.0}, {"date": "2018-01-24", "close": 80.49, "volume": 47135.0}, {"date": "2018-01-25", "close": 80.67, "volume": 36499.0}, {"date": "2018-01-26", "close": 80.17, "volume": 42220.0}, {"date": "2018-01-29", "close": 80.54, "volume": 34062.0}, {"date": "2018-01-30", "close": 80.81, "volume": 21406.0}, {"date": "2018-01-31", "close": 80.25, "volume": 25505.0}, {"date": "2018-02-01", "close": 81.07, "volume": 16092.0}, {"date": "2018-02-02", "close": 78.93, "volume": 28586.0}, {"date": "2018-02-05", "close": 74.75, "volume": 90533.0}, {"date": "2018-02-06", "close": 74.55, "volume": 122500.0}, {"date": "2018-02-07", "close": 77.08, "volume": 32361.0}, {"date": "2018-02-08", "close": 74.71, "volume": 37250.0}, {"date": "2018-02-09", "close": 75.11, "volume": 28016.0}, {"date": "2018-02-12", "close": 75.11, "volume": 35513.0}, {"date": "2018-02-13", "close": 75.65, "volume": 20193.0}, {"date": "2018-02-14", "close": 80.25, "volume": 52481.0}, {"date": "2018-02-15", "close": 81.63, "volume": 44221.0}, {"date": "2018-02-16", "close": 81.58, "volume": 30492.0}, {"date": "2018-02-20", "close": 80.02, "volume": 25195.0}, {"date": "2018-02-21", "close": 82.74, "volume": 37386.0}, {"date": "2018-02-22", "close": 82.59, "volume": 37488.0}, {"date": "2018-02-23", "close": 82.45, "volume": 25204.0}, {"date": "2018-02-26", "close": 82.19, "volume": 22534.0}, {"date": "2018-02-27", "close": 79.33, "volume": 48453.0}, {"date": "2018-02-28", "close": 76.06, "volume": 32847.0}, {"date": "2018-03-01", "close": 78.25, "volume": 51390.0}, {"date": "2018-03-02", "close": 79.44, "volume": 44851.0}, {"date": "2018-03-05", "close": 80.67, "volume": 30405.0}, {"date": "2018-03-06", "close": 81.09, "volume": 27863.0}, {"date": "2018-03-07", "close": 82.12, "volume": 40135.0}, {"date": "2018-03-08", "close": 90.43, "volume": 70810.0}, {"date": "2018-03-09", "close": 85.36, "volume": 68963.0}, {"date": "2018-03-12", "close": 85.54, "volume": 49911.0}, {"date": "2018-03-13", "close": 86.15, "volume": 62301.0}, {"date": "2018-03-14", "close": 86.98, "volume": 33786.0}, {"date": "2018-03-15", "close": 87.6, "volume": 41662.0}, {"date": "2018-03-16", "close": 88.14, "volume": 51946.0}, {"date": "2018-03-19", "close": 87.94, "volume": 38145.0}, {"date": "2018-03-20", "close": 85.61, "volume": 28495.0}, {"date": "2018-03-21", "close": 87.66, "volume": 20813.0}, {"date": "2018-03-22", "close": 87.57, "volume": 55611.0}, {"date": "2018-03-23", "close": 84.1, "volume": 39428.0}, {"date": "2018-03-26", "close": 85.45, "volume": 30004.0}, {"date": "2018-03-27", "close": 83.8, "volume": 28744.0}, {"date": "2018-03-28", "close": 86.89, "volume": 53459.0}, {"date": "2018-03-29", "close": 87.02, "volume": 45808.0}, {"date": "2018-04-02", "close": 84.2, "volume": 58870.0}, {"date": "2018-04-03", "close": 85.69, "volume": 41484.0}, {"date": "2018-04-04", "close": 85.14, "volume": 39599.0}, {"date": "2018-04-05", "close": 86.45, "volume": 29757.0}, {"date": "2018-04-06", "close": 86.56, "volume": 80788.0}, {"date": "2018-04-09", "close": 85.02, "volume": 73651.0}, {"date": "2018-04-10", "close": 85.25, "volume": 23607.0}, {"date": "2018-04-11", "close": 83.72, "volume": 20835.0}, {"date": "2018-04-12", "close": 84.9, "volume": 23443.0}, {"date": "2018-04-13", "close": 83.8, "volume": 34590.0}, {"date": "2018-04-16", "close": 85.32, "volume": 20281.0}, {"date": "2018-04-17", "close": 85.68, "volume": 19651.0}, {"date": "2018-04-18", "close": 86.8, "volume": 30317.0}, {"date": "2018-04-19", "close": 89.34, "volume": 37335.0}, {"date": "2018-04-20", "close": 90.4, "volume": 61186.0}, {"date": "2018-04-23", "close": 90.84, "volume": 41061.0}, {"date": "2018-04-24", "close": 90.41, "volume": 32339.0}, {"date": "2018-04-25", "close": 88.14, "volume": 29453.0}, {"date": "2018-04-26", "close": 87.42, "volume": 24857.0}, {"date": "2018-04-27", "close": 86.14, "volume": 27584.0}, {"date": "2018-04-30", "close": 85.51, "volume": 26854.0}, {"date": "2018-05-01", "close": 87.47, "volume": 23924.0}, {"date": "2018-05-02", "close": 89.2, "volume": 34685.0}, {"date": "2018-05-03", "close": 86.3, "volume": 34221.0}, {"date": "2018-05-04", "close": 87.14, "volume": 19885.0}, {"date": "2018-05-07", "close": 88.45, "volume": 15489.0}, {"date": "2018-05-08", "close": 88.57, "volume": 25881.0}, {"date": "2018-05-09", "close": 89.01, "volume": 41280.0}, {"date": "2018-05-10", "close": 89.66, "volume": 37461.0}, {"date": "2018-05-11", "close": 88.37, "volume": 35400.0}, {"date": "2018-05-14", "close": 88.75, "volume": 22921.0}, {"date": "2018-05-15", "close": 89.56, "volume": 16283.0}, {"date": "2018-05-16", "close": 91.02, "volume": 26529.0}, {"date": "2018-05-17", "close": 91.69, "volume": 22986.0}, {"date": "2018-05-18", "close": 90.71, "volume": 28350.0}, {"date": "2018-05-21", "close": 91.42, "volume": 42845.0}, {"date": "2018-05-22", "close": 92.25, "volume": 48066.0}, {"date": "2018-05-23", "close": 91.06, "volume": 45443.0}, {"date": "2018-05-24", "close": 92.68, "volume": 36707.0}, {"date": "2018-05-25", "close": 92.23, "volume": 22261.0}, {"date": "2018-05-29", "close": 90.97, "volume": 17179.0}, {"date": "2018-05-30", "close": 92.64, "volume": 44821.0}, {"date": "2018-05-31", "close": 93.51, "volume": 41047.0}, {"date": "2018-06-01", "close": 93.88, "volume": 24443.0}, {"date": "2018-06-04", "close": 94.54, "volume": 32663.0}, {"date": "2018-06-05", "close": 93.03, "volume": 36781.0}, {"date": "2018-06-06", "close": 93.34, "volume": 51750.0}, {"date": "2018-06-07", "close": 92.35, "volume": 24081.0}, {"date": "2018-06-08", "close": 91.65, "volume": 20083.0}, {"date": "2018-06-11", "close": 91.89, "volume": 43918.0}, {"date": "2018-06-12", "close": 91.28, "volume": 17930.0}, {"date": "2018-06-13", "close": 91.19, "volume": 51740.0}, {"date": "2018-06-14", "close": 90.67, "volume": 36761.0}, {"date": "2018-06-15", "close": 92.39, "volume": 61597.0}, {"date": "2018-06-18", "close": 93.51, "volume": 25786.0}, {"date": "2018-06-19", "close": 94.29, "volume": 27924.0}, {"date": "2018-06-20", "close": 95.26, "volume": 23259.0}, {"date": "2018-06-21", "close": 94.77, "volume": 27835.0}, {"date": "2018-06-22", "close": 94.38, "volume": 112375.0}, {"date": "2018-06-25", "close": 92.19, "volume": 28574.0}, {"date": "2018-06-26", "close": 93.55, "volume": 32343.0}, {"date": "2018-06-27", "close": 90.59, "volume": 33081.0}, {"date": "2018-06-28", "close": 89.8, "volume": 37546.0}, {"date": "2018-06-29", "close": 89.48, "volume": 37431.0}, {"date": "2018-07-02", "close": 92.1, "volume": 34532.0}, {"date": "2018-07-03", "close": 91.28, "volume": 20851.0}, {"date": "2018-07-05", "close": 92.7, "volume": 36061.0}, {"date": "2018-07-06", "close": 92.94, "volume": 28962.0}, {"date": "2018-07-09", "close": 94.9, "volume": 34899.0}, {"date": "2018-07-10", "close": 93.97, "volume": 34411.0}, {"date": "2018-07-11", "close": 94.45, "volume": 24814.0}, {"date": "2018-07-12", "close": 93.98, "volume": 11549.0}, {"date": "2018-07-13", "close": 93.75, "volume": 14945.0}, {"date": "2018-07-16", "close": 94.5, "volume": 17209.0}, {"date": "2018-07-17", "close": 93.89, "volume": 19650.0}, {"date": "2018-07-18", "close": 94.21, "volume": 31011.0}, {"date": "2018-07-19", "close": 94.75, "volume": 21807.0}, {"date": "2018-07-20", "close": 95.29, "volume": 26968.0}, {"date": "2018-07-23", "close": 96.06, "volume": 26149.0}, {"date": "2018-07-24", "close": 97.13, "volume": 18137.0}, {"date": "2018-07-25", "close": 97.25, "volume": 64002.0}, {"date": "2018-07-26", "close": 98.52, "volume": 28474.0}, {"date": "2018-07-27", "close": 97.64, "volume": 52517.0}, {"date": "2018-07-30", "close": 94.79, "volume": 51994.0}, {"date": "2018-07-31", "close": 94.29, "volume": 34621.0}, {"date": "2018-08-01", "close": 93.05, "volume": 20069.0}, {"date": "2018-08-02", "close": 93.75, "volume": 33332.0}, {"date": "2018-08-03", "close": 92.58, "volume": 30565.0}, {"date": "2018-08-06", "close": 89.61, "volume": 63444.0}, {"date": "2018-08-07", "close": 88.35, "volume": 74891.0}, {"date": "2018-08-08", "close": 92.93, "volume": 62214.0}, {"date": "2018-08-09", "close": 84.28, "volume": 76089.0}, {"date": "2018-08-10", "close": 81.34, "volume": 45362.0}, {"date": "2018-08-13", "close": 78.88, "volume": 63071.0}, {"date": "2018-08-14", "close": 76.91, "volume": 106845.0}, {"date": "2018-08-15", "close": 76.97, "volume": 69007.0}, {"date": "2018-08-16", "close": 76.83, "volume": 81885.0}, {"date": "2018-08-17", "close": 76.73, "volume": 90157.0}, {"date": "2018-08-20", "close": 78.46, "volume": 47373.0}, {"date": "2018-08-21", "close": 76.74, "volume": 45337.0}, {"date": "2018-08-22", "close": 80.75, "volume": 85234.0}, {"date": "2018-08-23", "close": 80.03, "volume": 37274.0}, {"date": "2018-08-24", "close": 79.5, "volume": 66372.0}, {"date": "2018-08-27", "close": 79.14, "volume": 48049.0}, {"date": "2018-08-28", "close": 77.55, "volume": 27842.0}, {"date": "2018-08-29", "close": 77.67, "volume": 28774.0}, {"date": "2018-08-30", "close": 77.53, "volume": 22364.0}, {"date": "2018-08-31", "close": 77.07, "volume": 32003.0}, {"date": "2018-09-04", "close": 77.15, "volume": 51703.0}, {"date": "2018-09-05", "close": 77.1, "volume": 32108.0}, {"date": "2018-09-06", "close": 76.83, "volume": 43104.0}, {"date": "2018-09-07", "close": 78.24, "volume": 37316.0}, {"date": "2018-09-10", "close": 80.0, "volume": 41872.0}, {"date": "2018-09-11", "close": 79.81, "volume": 36555.0}, {"date": "2018-09-12", "close": 79.0, "volume": 27478.0}, {"date": "2018-09-13", "close": 78.5, "volume": 22796.0}, {"date": "2018-09-14", "close": 78.72, "volume": 28130.0}, {"date": "2018-09-17", "close": 78.23, "volume": 24592.0}, {"date": "2018-09-18", "close": 77.1, "volume": 46285.0}, {"date": "2018-09-19", "close": 77.93, "volume": 25274.0}, {"date": "2018-09-20", "close": 78.56, "volume": 29093.0}, {"date": "2018-09-21", "close": 80.32, "volume": 97438.0}, {"date": "2018-09-24", "close": 77.05, "volume": 29166.0}, {"date": "2018-09-25", "close": 75.82, "volume": 30417.0}, {"date": "2018-09-26", "close": 73.9, "volume": 39070.0}, {"date": "2018-09-27", "close": 73.82, "volume": 25584.0}, {"date": "2018-09-28", "close": 72.18, "volume": 76229.0}, {"date": "2018-10-01", "close": 69.3, "volume": 47853.0}, {"date": "2018-10-02", "close": 70.43, "volume": 51086.0}, {"date": "2018-10-03", "close": 71.74, "volume": 31949.0}, {"date": "2018-10-04", "close": 70.78, "volume": 31439.0}, {"date": "2018-10-05", "close": 70.74, "volume": 40709.0}, {"date": "2018-10-08", "close": 72.17, "volume": 19481.0}, {"date": "2018-10-09", "close": 71.07, "volume": 33628.0}, {"date": "2018-10-10", "close": 70.73, "volume": 42815.0}, {"date": "2018-10-11", "close": 70.03, "volume": 28870.0}, {"date": "2018-10-12", "close": 68.99, "volume": 36976.0}, {"date": "2018-10-15", "close": 69.89, "volume": 38701.0}, {"date": "2018-10-16", "close": 71.39, "volume": 30951.0}, {"date": "2018-10-17", "close": 71.25, "volume": 26328.0}, {"date": "2018-10-18", "close": 69.64, "volume": 32164.0}, {"date": "2018-10-19", "close": 66.53, "volume": 50687.0}, {"date": "2018-10-22", "close": 66.97, "volume": 53741.0}, {"date": "2018-10-23", "close": 67.73, "volume": 34914.0}, {"date": "2018-10-24", "close": 66.02, "volume": 56296.0}, {"date": "2018-10-25", "close": 67.9, "volume": 22419.0}, {"date": "2018-10-26", "close": 67.72, "volume": 37106.0}, {"date": "2018-10-29", "close": 67.08, "volume": 31404.0}, {"date": "2018-10-30", "close": 68.76, "volume": 25332.0}, {"date": "2018-10-31", "close": 69.84, "volume": 46473.0}, {"date": "2018-11-01", "close": 72.67, "volume": 44120.0}, {"date": "2018-11-02", "close": 71.8, "volume": 30580.0}, {"date": "2018-11-05", "close": 72.0, "volume": 16067.0}, {"date": "2018-11-06", "close": 72.67, "volume": 9522.0}, {"date": "2018-11-07", "close": 72.13, "volume": 27813.0}, {"date": "2018-11-08", "close": 75.16, "volume": 33922.0}, {"date": "2018-11-09", "close": 72.52, "volume": 31466.0}, {"date": "2018-11-12", "close": 70.8, "volume": 20963.0}, {"date": "2018-11-13", "close": 71.93, "volume": 18014.0}, {"date": "2018-11-14", "close": 67.81, "volume": 51517.0}, {"date": "2018-11-15", "close": 67.21, "volume": 20549.0}, {"date": "2018-11-16", "close": 67.75, "volume": 21565.0}, {"date": "2018-11-19", "close": 67.02, "volume": 46551.0}, {"date": "2018-11-20", "close": 65.01, "volume": 18361.0}, {"date": "2018-11-21", "close": 65.02, "volume": 27286.0}, {"date": "2018-11-23", "close": 66.41, "volume": 9367.0}, {"date": "2018-11-26", "close": 67.69, "volume": 17349.0}, {"date": "2018-11-27", "close": 65.01, "volume": 21663.0}, {"date": "2018-11-28", "close": 67.52, "volume": 43164.0}, {"date": "2018-11-29", "close": 66.03, "volume": 20839.0}, {"date": "2018-11-30", "close": 66.06, "volume": 58192.0}, {"date": "2018-12-03", "close": 66.35, "volume": 38478.0}, {"date": "2018-12-04", "close": 61.83, "volume": 47772.0}, {"date": "2018-12-06", "close": 63.27, "volume": 38361.0}, {"date": "2018-12-07", "close": 60.57, "volume": 24838.0}, {"date": "2018-12-10", "close": 60.79, "volume": 45495.0}, {"date": "2018-12-11", "close": 59.29, "volume": 39397.0}, {"date": "2018-12-12", "close": 59.38, "volume": 58281.0}, {"date": "2018-12-13", "close": 57.21, "volume": 31782.0}, {"date": "2018-12-14", "close": 57.22, "volume": 35794.0}, {"date": "2018-12-17", "close": 56.71, "volume": 38296.0}, {"date": "2018-12-18", "close": 57.93, "volume": 55197.0}, {"date": "2018-12-19", "close": 56.54, "volume": 56918.0}, {"date": "2018-12-20", "close": 57.8, "volume": 69694.0}, {"date": "2018-12-21", "close": 58.81, "volume": 88180.0}, {"date": "2018-12-24", "close": 57.83, "volume": 39383.0}, {"date": "2018-12-26", "close": 59.42, "volume": 41377.0}, {"date": "2018-12-27", "close": 60.12, "volume": 75179.0}, {"date": "2018-12-28", "close": 61.09, "volume": 38189.0}, {"date": "2018-12-31", "close": 60.44, "volume": 27084.0}, {"date": "2019-01-02", "close": 62.67, "volume": 39228.0}, {"date": "2019-01-03", "close": 62.55, "volume": 30546.0}, {"date": "2019-01-04", "close": 65.21, "volume": 28060.0}, {"date": "2019-01-07", "close": 65.76, "volume": 17184.0}, {"date": "2019-01-08", "close": 67.03, "volume": 17410.0}, {"date": "2019-01-09", "close": 68.05, "volume": 18521.0}, {"date": "2019-01-10", "close": 67.71, "volume": 18577.0}, {"date": "2019-01-11", "close": 68.67, "volume": 17374.0}, {"date": "2019-01-14", "close": 68.14, "volume": 27047.0}, {"date": "2019-01-15", "close": 68.57, "volume": 17933.0}, {"date": "2019-01-16", "close": 69.68, "volume": 21340.0}, {"date": "2019-01-17", "close": 71.73, "volume": 36235.0}, {"date": "2019-01-18", "close": 72.33, "volume": 31154.0}, {"date": "2019-01-22", "close": 70.82, "volume": 40417.0}, {"date": "2019-01-23", "close": 70.87, "volume": 15283.0}, {"date": "2019-01-24", "close": 70.57, "volume": 25297.0}, {"date": "2019-01-25", "close": 70.95, "volume": 20119.0}, {"date": "2019-01-28", "close": 71.91, "volume": 30549.0}, {"date": "2019-01-29", "close": 69.91, "volume": 20215.0}, {"date": "2019-01-30", "close": 72.32, "volume": 22906.0}, {"date": "2019-01-31", "close": 70.75, "volume": 30751.0}, {"date": "2019-02-01", "close": 71.78, "volume": 7876.0}, {"date": "2019-02-04", "close": 72.49, "volume": 21714.0}, {"date": "2019-02-05", "close": 72.46, "volume": 11732.0}, {"date": "2019-02-06", "close": 71.38, "volume": 15956.0}, {"date": "2019-02-07", "close": 70.57, "volume": 11880.0}, {"date": "2019-02-08", "close": 70.43, "volume": 25470.0}, {"date": "2019-02-11", "close": 69.55, "volume": 8996.0}, {"date": "2019-02-12", "close": 70.66, "volume": 22844.0}, {"date": "2019-02-13", "close": 70.26, "volume": 23442.0}, {"date": "2019-02-14", "close": 69.51, "volume": 24439.0}, {"date": "2019-02-15", "close": 72.48, "volume": 31585.0}, {"date": "2019-02-19", "close": 73.38, "volume": 24238.0}, {"date": "2019-02-20", "close": 73.24, "volume": 27620.0}, {"date": "2019-02-21", "close": 71.71, "volume": 41712.0}, {"date": "2019-02-22", "close": 81.05, "volume": 104319.0}, {"date": "2019-02-25", "close": 81.07, "volume": 43224.0}, {"date": "2019-02-26", "close": 82.86, "volume": 39495.0}, {"date": "2019-02-27", "close": 82.76, "volume": 24726.0}, {"date": "2019-02-28", "close": 81.87, "volume": 44769.0}, {"date": "2019-03-01", "close": 82.16, "volume": 24218.0}, {"date": "2019-03-04", "close": 80.61, "volume": 29360.0}, {"date": "2019-03-05", "close": 80.52, "volume": 18219.0}, {"date": "2019-03-06", "close": 77.66, "volume": 37089.0}, {"date": "2019-03-07", "close": 75.41, "volume": 20035.0}, {"date": "2019-03-08", "close": 76.5, "volume": 27530.0}, {"date": "2019-03-11", "close": 77.07, "volume": 25174.0}, {"date": "2019-03-12", "close": 77.7, "volume": 18487.0}, {"date": "2019-03-13", "close": 77.73, "volume": 30421.0}, {"date": "2019-03-14", "close": 78.03, "volume": 29399.0}, {"date": "2019-03-15", "close": 77.91, "volume": 80028.0}, {"date": "2019-03-18", "close": 78.05, "volume": 36451.0}, {"date": "2019-03-19", "close": 76.35, "volume": 14551.0}, {"date": "2019-03-20", "close": 74.57, "volume": 29923.0}, {"date": "2019-03-21", "close": 72.45, "volume": 52243.0}, {"date": "2019-03-22", "close": 69.37, "volume": 40831.0}, {"date": "2019-03-25", "close": 71.52, "volume": 39296.0}, {"date": "2019-03-26", "close": 72.55, "volume": 38988.0}, {"date": "2019-03-27", "close": 73.84, "volume": 31981.0}, {"date": "2019-03-28", "close": 73.26, "volume": 37019.0}, {"date": "2019-03-29", "close": 72.43, "volume": 57314.0}, {"date": "2019-04-01", "close": 74.61, "volume": 42435.0}, {"date": "2019-04-02", "close": 73.67, "volume": 76853.0}, {"date": "2019-04-03", "close": 73.98, "volume": 39059.0}, {"date": "2019-04-04", "close": 74.92, "volume": 26773.0}, {"date": "2019-04-05", "close": 75.83, "volume": 44901.0}, {"date": "2019-04-08", "close": 75.56, "volume": 37630.0}, {"date": "2019-04-09", "close": 74.45, "volume": 42058.0}, {"date": "2019-04-10", "close": 75.73, "volume": 61665.0}, {"date": "2019-04-11", "close": 77.03, "volume": 27169.0}, {"date": "2019-04-12", "close": 76.56, "volume": 29111.0}, {"date": "2019-04-15", "close": 75.64, "volume": 47757.0}, {"date": "2019-04-16", "close": 77.19, "volume": 27964.0}, {"date": "2019-04-17", "close": 77.15, "volume": 21330.0}, {"date": "2019-04-18", "close": 74.9, "volume": 24156.0}, {"date": "2019-04-22", "close": 74.22, "volume": 28958.0}, {"date": "2019-04-23", "close": 75.61, "volume": 50750.0}, {"date": "2019-04-24", "close": 76.47, "volume": 29079.0}, {"date": "2019-04-25", "close": 75.47, "volume": 27137.0}, {"date": "2019-04-26", "close": 76.33, "volume": 25373.0}, {"date": "2019-04-29", "close": 78.27, "volume": 50740.0}, {"date": "2019-04-30", "close": 76.48, "volume": 71418.0}, {"date": "2019-05-01", "close": 77.37, "volume": 39244.0}, {"date": "2019-05-02", "close": 78.01, "volume": 40022.0}, {"date": "2019-05-03", "close": 80.75, "volume": 96617.0}, {"date": "2019-05-06", "close": 79.8, "volume": 60687.0}, {"date": "2019-05-07", "close": 78.44, "volume": 50102.0}, {"date": "2019-05-08", "close": 78.4, "volume": 39145.0}, {"date": "2019-05-09", "close": 74.94, "volume": 56619.0}, {"date": "2019-05-10", "close": 76.34, "volume": 23940.0}, {"date": "2019-05-13", "close": 72.77, "volume": 32136.0}, {"date": "2019-05-14", "close": 73.89, "volume": 36575.0}, {"date": "2019-05-15", "close": 73.31, "volume": 29947.0}, {"date": "2019-05-16", "close": 73.71, "volume": 23013.0}, {"date": "2019-05-17", "close": 72.95, "volume": 29046.0}, {"date": "2019-05-20", "close": 73.13, "volume": 31483.0}, {"date": "2019-05-21", "close": 74.72, "volume": 17982.0}, {"date": "2019-05-22", "close": 73.04, "volume": 17358.0}, {"date": "2019-05-23", "close": 70.4, "volume": 23575.0}, {"date": "2019-05-24", "close": 71.44, "volume": 28524.0}, {"date": "2019-05-28", "close": 69.85, "volume": 51010.0}, {"date": "2019-05-29", "close": 70.64, "volume": 27088.0}, {"date": "2019-05-30", "close": 69.71, "volume": 47579.0}, {"date": "2019-05-31", "close": 68.43, "volume": 47502.0}, {"date": "2019-06-03", "close": 69.96, "volume": 37437.0}, {"date": "2019-06-04", "close": 71.82, "volume": 42700.0}, {"date": "2019-06-05", "close": 69.54, "volume": 49291.0}, {"date": "2019-06-06", "close": 70.38, "volume": 28511.0}, {"date": "2019-06-07", "close": 70.36, "volume": 29199.0}, {"date": "2019-06-10", "close": 70.97, "volume": 35079.0}, {"date": "2019-06-11", "close": 71.14, "volume": 24354.0}, {"date": "2019-06-12", "close": 71.67, "volume": 31358.0}, {"date": "2019-06-13", "close": 71.29, "volume": 32739.0}, {"date": "2019-06-14", "close": 71.55, "volume": 47840.0}, {"date": "2019-06-17", "close": 72.3, "volume": 26959.0}, {"date": "2019-06-18", "close": 71.64, "volume": 42602.0}, {"date": "2019-06-19", "close": 71.67, "volume": 52765.0}, {"date": "2019-06-20", "close": 71.24, "volume": 36689.0}, {"date": "2019-06-21", "close": 70.28, "volume": 71109.0}, {"date": "2019-06-24", "close": 68.22, "volume": 43454.0}, {"date": "2019-06-25", "close": 68.12, "volume": 33685.0}, {"date": "2019-06-26", "close": 68.81, "volume": 32120.0}, {"date": "2019-06-27", "close": 71.75, "volume": 56311.0}, {"date": "2019-06-28", "close": 72.66, "volume": 94708.0}, {"date": "2019-07-01", "close": 72.59, "volume": 46447.0}, {"date": "2019-07-02", "close": 71.17, "volume": 42406.0}, {"date": "2019-07-03", "close": 71.41, "volume": 21489.0}, {"date": "2019-07-05", "close": 73.22, "volume": 46431.0}, {"date": "2019-07-08", "close": 73.95, "volume": 58185.0}, {"date": "2019-07-09", "close": 73.19, "volume": 55921.0}, {"date": "2019-07-10", "close": 73.44, "volume": 49922.0}, {"date": "2019-07-11", "close": 73.26, "volume": 45886.0}, {"date": "2019-07-12", "close": 75.02, "volume": 36389.0}, {"date": "2019-07-15", "close": 74.35, "volume": 67274.0}, {"date": "2019-07-16", "close": 74.22, "volume": 31096.0}, {"date": "2019-07-17", "close": 73.89, "volume": 33818.0}, {"date": "2019-07-18", "close": 75.4, "volume": 41999.0}, {"date": "2019-07-19", "close": 74.07, "volume": 40080.0}, {"date": "2019-07-22", "close": 72.33, "volume": 28312.0}, {"date": "2019-07-23", "close": 73.75, "volume": 34313.0}, {"date": "2019-07-24", "close": 75.19, "volume": 32994.0}, {"date": "2019-07-25", "close": 73.51, "volume": 18778.0}, {"date": "2019-07-26", "close": 75.72, "volume": 23022.0}, {"date": "2019-07-29", "close": 76.3, "volume": 33311.0}, {"date": "2019-07-30", "close": 78.0, "volume": 42005.0}, {"date": "2019-07-31", "close": 77.27, "volume": 42467.0}, {"date": "2019-08-01", "close": 81.77, "volume": 79743.0}, {"date": "2019-08-02", "close": 78.31, "volume": 57454.0}, {"date": "2019-08-05", "close": 76.74, "volume": 45301.0}, {"date": "2019-08-06", "close": 75.36, "volume": 57860.0}, {"date": "2019-08-07", "close": 74.92, "volume": 53897.0}, {"date": "2019-08-08", "close": 77.69, "volume": 42009.0}, {"date": "2019-08-09", "close": 77.6, "volume": 35970.0}, {"date": "2019-08-12", "close": 76.27, "volume": 35411.0}, {"date": "2019-08-13", "close": 76.97, "volume": 34586.0}, {"date": "2019-08-14", "close": 75.38, "volume": 52824.0}, {"date": "2019-08-15", "close": 75.39, "volume": 41569.0}, {"date": "2019-08-16", "close": 77.96, "volume": 48781.0}, {"date": "2019-08-19", "close": 80.06, "volume": 54063.0}, {"date": "2019-08-20", "close": 80.07, "volume": 55524.0}, {"date": "2019-08-21", "close": 81.23, "volume": 63191.0}, {"date": "2019-08-22", "close": 82.69, "volume": 42279.0}, {"date": "2019-08-23", "close": 79.8, "volume": 50397.0}, {"date": "2019-08-26", "close": 81.16, "volume": 26196.0}, {"date": "2019-08-27", "close": 79.48, "volume": 45248.0}, {"date": "2019-08-28", "close": 81.18, "volume": 53109.0}, {"date": "2019-08-29", "close": 82.29, "volume": 49190.0}, {"date": "2019-08-30", "close": 82.35, "volume": 54483.0}, {"date": "2019-09-03", "close": 80.08, "volume": 32740.0}, {"date": "2019-09-04", "close": 79.92, "volume": 40606.0}, {"date": "2019-09-05", "close": 81.33, "volume": 42495.0}, {"date": "2019-09-06", "close": 80.57, "volume": 23138.0}, {"date": "2019-09-09", "close": 83.94, "volume": 45003.0}, {"date": "2019-09-10", "close": 83.06, "volume": 50337.0}, {"date": "2019-09-11", "close": 84.53, "volume": 74857.0}, {"date": "2019-09-12", "close": 85.11, "volume": 57821.0}, {"date": "2019-09-13", "close": 87.0, "volume": 98906.0}, {"date": "2019-09-16", "close": 86.27, "volume": 56168.0}, {"date": "2019-09-17", "close": 84.17, "volume": 47659.0}, {"date": "2019-09-18", "close": 83.06, "volume": 60873.0}, {"date": "2019-09-19", "close": 83.2, "volume": 32717.0}, {"date": "2019-09-20", "close": 81.84, "volume": 132292.0}, {"date": "2019-09-23", "close": 82.35, "volume": 54787.0}, {"date": "2019-09-24", "close": 83.52, "volume": 65774.0}, {"date": "2019-09-25", "close": 84.61, "volume": 50403.0}, {"date": "2019-09-26", "close": 83.2, "volume": 37932.0}, {"date": "2019-09-27", "close": 82.12, "volume": 33469.0}, {"date": "2019-09-30", "close": 81.66, "volume": 36293.0}, {"date": "2019-10-01", "close": 80.79, "volume": 71148.0}, {"date": "2019-10-02", "close": 79.93, "volume": 38695.0}, {"date": "2019-10-03", "close": 79.48, "volume": 31975.0}, {"date": "2019-10-04", "close": 80.96, "volume": 37867.0}, {"date": "2019-10-07", "close": 81.21, "volume": 31494.0}, {"date": "2019-10-08", "close": 80.87, "volume": 47334.0}, {"date": "2019-10-09", "close": 80.13, "volume": 27137.0}, {"date": "2019-10-10", "close": 80.44, "volume": 45915.0}, {"date": "2019-10-11", "close": 81.89, "volume": 27620.0}, {"date": "2019-10-14", "close": 81.89, "volume": 63505.0}, {"date": "2019-10-15", "close": 83.68, "volume": 24315.0}, {"date": "2019-10-16", "close": 83.76, "volume": 21434.0}, {"date": "2019-10-17", "close": 84.77, "volume": 40661.0}, {"date": "2019-10-18", "close": 85.06, "volume": 23932.0}, {"date": "2019-10-21", "close": 86.28, "volume": 32734.0}, {"date": "2019-10-22", "close": 85.41, "volume": 29339.0}, {"date": "2019-10-23", "close": 84.64, "volume": 14423.0}, {"date": "2019-10-24", "close": 84.19, "volume": 29036.0}, {"date": "2019-10-25", "close": 84.36, "volume": 16537.0}, {"date": "2019-10-28", "close": 85.33, "volume": 17695.0}, {"date": "2019-10-29", "close": 84.98, "volume": 15248.0}, {"date": "2019-10-30", "close": 84.57, "volume": 22545.0}, {"date": "2019-10-31", "close": 84.69, "volume": 32693.0}, {"date": "2019-11-01", "close": 86.62, "volume": 32582.0}, {"date": "2019-11-04", "close": 87.65, "volume": 29776.0}, {"date": "2019-11-05", "close": 87.35, "volume": 43881.0}, {"date": "2019-11-06", "close": 81.68, "volume": 57992.0}, {"date": "2019-11-07", "close": 83.25, "volume": 64908.0}, {"date": "2019-11-08", "close": 83.9, "volume": 38410.0}, {"date": "2019-11-11", "close": 81.95, "volume": 35550.0}, {"date": "2019-11-12", "close": 81.89, "volume": 31085.0}, {"date": "2019-11-13", "close": 82.34, "volume": 78780.0}, {"date": "2019-11-14", "close": 82.05, "volume": 53411.0}, {"date": "2019-11-15", "close": 82.68, "volume": 80136.0}, {"date": "2019-11-18", "close": 83.03, "volume": 38548.0}, {"date": "2019-11-19", "close": 82.94, "volume": 37692.0}, {"date": "2019-11-20", "close": 81.06, "volume": 47804.0}, {"date": "2019-11-21", "close": 80.86, "volume": 54321.0}, {"date": "2019-11-22", "close": 81.17, "volume": 33530.0}, {"date": "2019-11-25", "close": 83.57, "volume": 38079.0}, {"date": "2019-11-26", "close": 82.54, "volume": 21888.0}, {"date": "2019-11-27", "close": 82.29, "volume": 32089.0}, {"date": "2019-11-29", "close": 83.05, "volume": 15016.0}, {"date": "2019-12-02", "close": 81.4, "volume": 41493.0}, {"date": "2019-12-03", "close": 81.09, "volume": 41726.0}, {"date": "2019-12-04", "close": 82.13, "volume": 34454.0}, {"date": "2019-12-05", "close": 82.77, "volume": 82587.0}, {"date": "2019-12-06", "close": 82.58, "volume": 63234.0}, {"date": "2019-12-09", "close": 82.36, "volume": 49485.0}, {"date": "2019-12-10", "close": 82.27, "volume": 50876.0}, {"date": "2019-12-11", "close": 83.1, "volume": 75030.0}, {"date": "2019-12-12", "close": 83.08, "volume": 58207.0}, {"date": "2019-12-13", "close": 81.28, "volume": 47052.0}, {"date": "2019-12-16", "close": 82.24, "volume": 69556.0}, {"date": "2019-12-17", "close": 83.85, "volume": 87125.0}, {"date": "2019-12-18", "close": 84.83, "volume": 46164.0}, {"date": "2019-12-19", "close": 86.14, "volume": 69352.0}, {"date": "2019-12-20", "close": 86.38, "volume": 112099.0}, {"date": "2019-12-23", "close": 84.76, "volume": 58570.0}, {"date": "2019-12-24", "close": 84.2, "volume": 33371.0}, {"date": "2019-12-26", "close": 84.74, "volume": 33620.0}, {"date": "2019-12-27", "close": 84.23, "volume": 27696.0}, {"date": "2019-12-30", "close": 83.99, "volume": 43736.0}, {"date": "2019-12-31", "close": 83.5, "volume": 27115.0}, {"date": "2020-01-02", "close": 83.37, "volume": 33586.0}, {"date": "2020-01-03", "close": 83.32, "volume": 30543.0}, {"date": "2020-01-06", "close": 83.4, "volume": 24649.0}, {"date": "2020-01-07", "close": 83.09, "volume": 26273.0}, {"date": "2020-01-08", "close": 82.96, "volume": 60080.0}, {"date": "2020-01-09", "close": 82.5, "volume": 50555.0}, {"date": "2020-01-10", "close": 82.12, "volume": 30944.0}, {"date": "2020-01-13", "close": 82.22, "volume": 23830.0}, {"date": "2020-01-14", "close": 81.81, "volume": 25150.0}, {"date": "2020-01-15", "close": 82.13, "volume": 30140.0}, {"date": "2020-01-16", "close": 83.55, "volume": 26205.0}, {"date": "2020-01-17", "close": 82.7, "volume": 24315.0}, {"date": "2020-01-21", "close": 81.85, "volume": 40649.0}, {"date": "2020-01-22", "close": 82.72, "volume": 32423.0}, {"date": "2020-01-23", "close": 81.86, "volume": 38691.0}, {"date": "2020-01-24", "close": 81.09, "volume": 23777.0}, {"date": "2020-01-27", "close": 80.05, "volume": 37367.0}, {"date": "2020-01-28", "close": 80.62, "volume": 56189.0}, {"date": "2020-01-29", "close": 78.56, "volume": 47461.0}, {"date": "2020-01-30", "close": 77.32, "volume": 45196.0}, {"date": "2020-01-31", "close": 76.3, "volume": 40428.0}, {"date": "2020-02-03", "close": 75.44, "volume": 49938.0}, {"date": "2020-02-04", "close": 73.09, "volume": 81541.0}, {"date": "2020-02-05", "close": 74.52, "volume": 63027.0}, {"date": "2020-02-06", "close": 73.28, "volume": 36693.0}, {"date": "2020-02-07", "close": 72.4, "volume": 51293.0}, {"date": "2020-02-10", "close": 73.29, "volume": 51367.0}, {"date": "2020-02-11", "close": 72.97, "volume": 42333.0}, {"date": "2020-02-12", "close": 72.4, "volume": 29822.0}, {"date": "2020-02-13", "close": 72.79, "volume": 38613.0}, {"date": "2020-02-14", "close": 72.26, "volume": 43787.0}, {"date": "2020-02-18", "close": 75.24, "volume": 51585.0}, {"date": "2020-02-19", "close": 72.78, "volume": 52666.0}, {"date": "2020-02-20", "close": 72.31, "volume": 30977.0}, {"date": "2020-02-21", "close": 71.98, "volume": 30924.0}, {"date": "2020-02-24", "close": 71.4, "volume": 48948.0}, {"date": "2020-02-25", "close": 69.31, "volume": 46182.0}, {"date": "2020-02-26", "close": 74.87, "volume": 74079.0}, {"date": "2020-02-27", "close": 73.0, "volume": 58977.0}, {"date": "2020-02-28", "close": 75.06, "volume": 112736.0}, {"date": "2020-03-02", "close": 75.2, "volume": 69873.0}, {"date": "2020-03-03", "close": 75.16, "volume": 84947.0}, {"date": "2020-03-04", "close": 75.01, "volume": 42291.0}, {"date": "2020-03-05", "close": 72.44, "volume": 53465.0}, {"date": "2020-03-06", "close": 72.6, "volume": 60139.0}, {"date": "2020-03-09", "close": 70.25, "volume": 98290.0}, {"date": "2020-03-10", "close": 70.86, "volume": 106525.0}, {"date": "2020-03-11", "close": 66.04, "volume": 77206.0}, {"date": "2020-03-12", "close": 56.12, "volume": 126284.0}, {"date": "2020-03-13", "close": 56.32, "volume": 101938.0}, {"date": "2020-03-16", "close": 50.83, "volume": 86566.0}, {"date": "2020-03-17", "close": 55.82, "volume": 84430.0}, {"date": "2020-03-18", "close": 49.8, "volume": 72161.0}, {"date": "2020-03-19", "close": 51.92, "volume": 95889.0}, {"date": "2020-03-20", "close": 43.02, "volume": 161023.0}, {"date": "2020-03-23", "close": 45.92, "volume": 89374.0}, {"date": "2020-03-24", "close": 49.83, "volume": 101073.0}, {"date": "2020-03-25", "close": 50.47, "volume": 96217.0}, {"date": "2020-03-26", "close": 56.57, "volume": 72069.0}, {"date": "2020-03-27", "close": 54.12, "volume": 57096.0}, {"date": "2020-03-30", "close": 54.5, "volume": 57711.0}, {"date": "2020-03-31", "close": 55.63, "volume": 68902.0}, {"date": "2020-04-01", "close": 52.25, "volume": 53312.0}, {"date": "2020-04-02", "close": 53.38, "volume": 40043.0}, {"date": "2020-04-03", "close": 49.62, "volume": 52651.0}, {"date": "2020-04-06", "close": 53.53, "volume": 92315.0}, {"date": "2020-04-07", "close": 54.81, "volume": 81351.0}, {"date": "2020-04-08", "close": 57.68, "volume": 56305.0}, {"date": "2020-04-09", "close": 63.1, "volume": 64477.0}, {"date": "2020-04-13", "close": 58.32, "volume": 66648.0}, {"date": "2020-04-14", "close": 57.21, "volume": 65906.0}, {"date": "2020-04-15", "close": 54.43, "volume": 54883.0}, {"date": "2020-04-16", "close": 52.72, "volume": 72942.0}, {"date": "2020-04-17", "close": 57.17, "volume": 51506.0}, {"date": "2020-04-20", "close": 58.17, "volume": 55168.0}, {"date": "2020-04-21", "close": 56.77, "volume": 41875.0}, {"date": "2020-04-22", "close": 56.31, "volume": 33118.0}, {"date": "2020-04-23", "close": 56.72, "volume": 36639.0}, {"date": "2020-04-24", "close": 58.56, "volume": 39056.0}, {"date": "2020-04-27", "close": 61.0, "volume": 53747.0}, {"date": "2020-04-28", "close": 61.15, "volume": 44067.0}, {"date": "2020-04-29", "close": 66.49, "volume": 58040.0}, {"date": "2020-04-30", "close": 66.63, "volume": 80043.0}, {"date": "2020-05-01", "close": 63.67, "volume": 88158.0}, {"date": "2020-05-04", "close": 62.28, "volume": 55905.0}, {"date": "2020-05-05", "close": 60.82, "volume": 67373.0}, {"date": "2020-05-06", "close": 60.73, "volume": 44532.0}, {"date": "2020-05-07", "close": 60.07, "volume": 50121.0}, {"date": "2020-05-08", "close": 63.39, "volume": 59899.0}, {"date": "2020-05-11", "close": 61.2, "volume": 61835.0}, {"date": "2020-05-12", "close": 57.5, "volume": 73856.0}, {"date": "2020-05-13", "close": 55.67, "volume": 80262.0}, {"date": "2020-05-14", "close": 57.18, "volume": 73284.0}, {"date": "2020-05-15", "close": 58.07, "volume": 40187.0}, {"date": "2020-05-18", "close": 59.73, "volume": 79121.0}, {"date": "2020-05-19", "close": 58.59, "volume": 54965.0}, {"date": "2020-05-20", "close": 62.99, "volume": 70685.0}, {"date": "2020-05-21", "close": 62.94, "volume": 46908.0}, {"date": "2020-05-22", "close": 63.17, "volume": 29181.0}, {"date": "2020-05-26", "close": 64.34, "volume": 60231.0}, {"date": "2020-05-27", "close": 67.72, "volume": 51821.0}, {"date": "2020-05-28", "close": 65.47, "volume": 45659.0}, {"date": "2020-05-29", "close": 64.13, "volume": 46570.0}, {"date": "2020-06-01", "close": 64.43, "volume": 45135.0}, {"date": "2020-06-02", "close": 64.87, "volume": 37103.0}, {"date": "2020-06-03", "close": 68.23, "volume": 59748.0}, {"date": "2020-06-04", "close": 68.44, "volume": 59730.0}, {"date": "2020-06-05", "close": 73.75, "volume": 65611.0}, {"date": "2020-06-08", "close": 75.05, "volume": 52558.0}, {"date": "2020-06-09", "close": 72.43, "volume": 58170.0}, {"date": "2020-06-10", "close": 70.15, "volume": 53065.0}, {"date": "2020-06-11", "close": 64.35, "volume": 93861.0}, {"date": "2020-06-12", "close": 65.5, "volume": 55455.0}, {"date": "2020-06-15", "close": 68.29, "volume": 59671.0}, {"date": "2020-06-16", "close": 69.25, "volume": 63901.0}, {"date": "2020-06-17", "close": 66.83, "volume": 42716.0}, {"date": "2020-06-18", "close": 66.62, "volume": 32909.0}, {"date": "2020-06-19", "close": 67.29, "volume": 148776.0}, {"date": "2020-06-22", "close": 66.55, "volume": 27835.0}, {"date": "2020-06-23", "close": 65.17, "volume": 31804.0}, {"date": "2020-06-24", "close": 62.35, "volume": 46798.0}, {"date": "2020-06-25", "close": 63.63, "volume": 30495.0}, {"date": "2020-06-26", "close": 59.93, "volume": 87125.0}, {"date": "2020-06-29", "close": 62.23, "volume": 46897.0}, {"date": "2020-06-30", "close": 64.01, "volume": 43009.0}, {"date": "2020-07-01", "close": 62.47, "volume": 50767.0}, {"date": "2020-07-02", "close": 61.88, "volume": 35118.0}, {"date": "2020-07-06", "close": 61.8, "volume": 31278.0}, {"date": "2020-07-07", "close": 60.3, "volume": 53017.0}, {"date": "2020-07-08", "close": 59.99, "volume": 43886.0}, {"date": "2020-07-09", "close": 57.75, "volume": 66218.0}, {"date": "2020-07-10", "close": 61.06, "volume": 34145.0}, {"date": "2020-07-13", "close": 60.73, "volume": 59387.0}, {"date": "2020-07-14", "close": 59.4, "volume": 42927.0}, {"date": "2020-07-15", "close": 62.3, "volume": 40046.0}, {"date": "2020-07-16", "close": 61.42, "volume": 23566.0}, {"date": "2020-07-17", "close": 60.96, "volume": 29670.0}, {"date": "2020-07-20", "close": 59.36, "volume": 34577.0}, {"date": "2020-07-21", "close": 61.48, "volume": 30074.0}, {"date": "2020-07-22", "close": 60.53, "volume": 22503.0}, {"date": "2020-07-23", "close": 61.53, "volume": 25065.0}, {"date": "2020-07-24", "close": 60.28, "volume": 24614.0}, {"date": "2020-07-27", "close": 60.08, "volume": 33156.0}, {"date": "2020-07-28", "close": 60.33, "volume": 24567.0}, {"date": "2020-07-29", "close": 61.53, "volume": 31839.0}, {"date": "2020-07-30", "close": 60.03, "volume": 27396.0}, {"date": "2020-07-31", "close": 59.51, "volume": 48519.0}, {"date": "2020-08-03", "close": 60.14, "volume": 27393.0}, {"date": "2020-08-04", "close": 60.21, "volume": 33507.0}, {"date": "2020-08-05", "close": 61.07, "volume": 23546.0}, {"date": "2020-08-06", "close": 61.86, "volume": 32991.0}, {"date": "2020-08-07", "close": 63.45, "volume": 38518.0}, {"date": "2020-08-10", "close": 65.28, "volume": 41431.0}, {"date": "2020-08-11", "close": 68.99, "volume": 80508.0}, {"date": "2020-08-12", "close": 67.2, "volume": 54105.0}, {"date": "2020-08-13", "close": 68.5, "volume": 53796.0}, {"date": "2020-08-14", "close": 70.5, "volume": 61273.0}, {"date": "2020-08-17", "close": 70.46, "volume": 47772.0}, {"date": "2020-08-18", "close": 68.79, "volume": 50866.0}, {"date": "2020-08-19", "close": 69.61, "volume": 65440.0}, {"date": "2020-08-20", "close": 67.22, "volume": 48302.0}, {"date": "2020-08-21", "close": 67.23, "volume": 61893.0}, {"date": "2020-08-24", "close": 68.13, "volume": 31177.0}, {"date": "2020-08-25", "close": 68.9, "volume": 62676.0}, {"date": "2020-08-26", "close": 67.38, "volume": 36380.0}, {"date": "2020-08-27", "close": 68.27, "volume": 46059.0}, {"date": "2020-08-28", "close": 69.28, "volume": 34784.0}, {"date": "2020-08-31", "close": 68.15, "volume": 62203.0}, {"date": "2020-09-01", "close": 69.73, "volume": 42158.0}, {"date": "2020-09-02", "close": 71.45, "volume": 61340.0}, {"date": "2020-09-03", "close": 71.38, "volume": 60336.0}, {"date": "2020-09-04", "close": 71.23, "volume": 30998.0}, {"date": "2020-09-08", "close": 69.48, "volume": 51740.0}, {"date": "2020-09-09", "close": 68.09, "volume": 45287.0}, {"date": "2020-09-10", "close": 68.34, "volume": 50430.0}, {"date": "2020-09-11", "close": 66.81, "volume": 72371.0}, {"date": "2020-09-14", "close": 68.69, "volume": 49067.0}, {"date": "2020-09-15", "close": 66.84, "volume": 45929.0}, {"date": "2020-09-16", "close": 67.35, "volume": 71198.0}, {"date": "2020-09-17", "close": 66.02, "volume": 53403.0}, {"date": "2020-09-18", "close": 65.3, "volume": 163292.0}, {"date": "2020-09-21", "close": 63.4, "volume": 81259.0}, {"date": "2020-09-22", "close": 63.84, "volume": 60194.0}, {"date": "2020-09-23", "close": 62.29, "volume": 64108.0}, {"date": "2020-09-24", "close": 63.82, "volume": 49792.0}, {"date": "2020-09-25", "close": 64.64, "volume": 56435.0}, {"date": "2020-09-28", "close": 65.19, "volume": 61363.0}, {"date": "2020-09-29", "close": 63.78, "volume": 45317.0}, {"date": "2020-09-30", "close": 63.66, "volume": 47872.0}, {"date": "2020-10-01", "close": 64.7, "volume": 50959.0}, {"date": "2020-10-02", "close": 65.69, "volume": 35772.0}, {"date": "2020-10-05", "close": 66.66, "volume": 34261.0}, {"date": "2020-10-06", "close": 67.32, "volume": 63680.0}, {"date": "2020-10-07", "close": 67.24, "volume": 41704.0}, {"date": "2020-10-08", "close": 67.74, "volume": 27098.0}, {"date": "2020-10-09", "close": 67.53, "volume": 50435.0}, {"date": "2020-10-12", "close": 68.37, "volume": 37972.0}, {"date": "2020-10-13", "close": 67.61, "volume": 31185.0}, {"date": "2020-10-14", "close": 67.04, "volume": 18368.0}, {"date": "2020-10-15", "close": 67.98, "volume": 52260.0}, {"date": "2020-10-16", "close": 69.32, "volume": 55373.0}, {"date": "2020-10-19", "close": 68.69, "volume": 36572.0}, {"date": "2020-10-20", "close": 69.4, "volume": 37455.0}, {"date": "2020-10-21", "close": 68.56, "volume": 34241.0}, {"date": "2020-10-22", "close": 68.84, "volume": 49793.0}, {"date": "2020-10-23", "close": 69.18, "volume": 45411.0}, {"date": "2020-10-26", "close": 68.99, "volume": 48609.0}, {"date": "2020-10-27", "close": 66.47, "volume": 34155.0}, {"date": "2020-10-28", "close": 63.9, "volume": 52712.0}, {"date": "2020-10-29", "close": 64.81, "volume": 33372.0}, {"date": "2020-10-30", "close": 64.59, "volume": 36384.0}, {"date": "2020-11-02", "close": 65.6, "volume": 71814.0}, {"date": "2020-11-03", "close": 65.61, "volume": 65391.0}, {"date": "2020-11-04", "close": 64.06, "volume": 63578.0}, {"date": "2020-11-05", "close": 65.39, "volume": 47391.0}, {"date": "2020-11-06", "close": 64.55, "volume": 37082.0}, {"date": "2020-11-09", "close": 69.75, "volume": 108217.0}, {"date": "2020-11-10", "close": 70.57, "volume": 85820.0}, {"date": "2020-11-11", "close": 68.35, "volume": 52842.0}, {"date": "2020-11-12", "close": 66.53, "volume": 52080.0}, {"date": "2020-11-13", "close": 67.47, "volume": 41732.0}, {"date": "2020-11-16", "close": 70.39, "volume": 53891.0}, {"date": "2020-11-17", "close": 69.74, "volume": 66422.0}, {"date": "2020-11-18", "close": 68.92, "volume": 46915.0}, {"date": "2020-11-19", "close": 68.61, "volume": 35981.0}, {"date": "2020-11-20", "close": 67.66, "volume": 42859.0}, {"date": "2020-11-23", "close": 68.2, "volume": 41682.0}, {"date": "2020-11-24", "close": 70.45, "volume": 72709.0}, {"date": "2020-11-25", "close": 69.34, "volume": 47343.0}, {"date": "2020-11-27", "close": 68.94, "volume": 25104.0}, {"date": "2020-11-30", "close": 67.7, "volume": 49473.0}, {"date": "2020-12-01", "close": 70.07, "volume": 66566.0}, {"date": "2020-12-02", "close": 68.89, "volume": 38107.0}, {"date": "2020-12-03", "close": 69.93, "volume": 62667.0}, {"date": "2020-12-04", "close": 71.26, "volume": 43434.0}, {"date": "2020-12-07", "close": 71.9, "volume": 49561.0}, {"date": "2020-12-08", "close": 73.87, "volume": 66112.0}, {"date": "2020-12-09", "close": 75.35, "volume": 64396.0}, {"date": "2020-12-10", "close": 76.3, "volume": 66317.0}, {"date": "2020-12-11", "close": 76.46, "volume": 60613.0}, {"date": "2020-12-14", "close": 76.12, "volume": 88127.0}, {"date": "2020-12-15", "close": 74.02, "volume": 60996.0}, {"date": "2020-12-16", "close": 73.03, "volume": 68149.0}, {"date": "2020-12-17", "close": 72.21, "volume": 52146.0}, {"date": "2020-12-18", "close": 73.52, "volume": 159985.0}, {"date": "2020-12-21", "close": 72.88, "volume": 76758.0}, {"date": "2020-12-22", "close": 72.15, "volume": 47430.0}, {"date": "2020-12-23", "close": 74.55, "volume": 62950.0}, {"date": "2020-12-24", "close": 73.85, "volume": 12734.0}, {"date": "2020-12-28", "close": 74.58, "volume": 37428.0}, {"date": "2020-12-29", "close": 73.27, "volume": 29360.0}, {"date": "2020-12-30", "close": 74.13, "volume": 34507.0}, {"date": "2020-12-31", "close": 74.25, "volume": 30179.0}, {"date": "2021-01-04", "close": 74.76, "volume": 49709.0}, {"date": "2021-01-05", "close": 76.14, "volume": 54076.0}, {"date": "2021-01-06", "close": 80.55, "volume": 108083.0}, {"date": "2021-01-07", "close": 79.06, "volume": 41064.0}, {"date": "2021-01-08", "close": 78.16, "volume": 29027.0}, {"date": "2021-01-11", "close": 80.17, "volume": 41997.0}, {"date": "2021-01-12", "close": 81.12, "volume": 45841.0}, {"date": "2021-01-13", "close": 77.85, "volume": 40923.0}, {"date": "2021-01-14", "close": 80.36, "volume": 51232.0}, {"date": "2021-01-15", "close": 80.43, "volume": 41095.0}, {"date": "2021-01-19", "close": 79.77, "volume": 40263.0}, {"date": "2021-01-20", "close": 78.53, "volume": 39796.0}, {"date": "2021-01-21", "close": 79.86, "volume": 37055.0}, {"date": "2021-01-22", "close": 79.5, "volume": 30246.0}, {"date": "2021-01-25", "close": 79.17, "volume": 32143.0}, {"date": "2021-01-26", "close": 78.15, "volume": 24135.0}, {"date": "2021-01-27", "close": 75.94, "volume": 44002.0}, {"date": "2021-01-28", "close": 76.83, "volume": 39642.0}, {"date": "2021-01-29", "close": 76.0, "volume": 36421.0}, {"date": "2021-02-01", "close": 77.7, "volume": 37499.0}, {"date": "2021-02-02", "close": 77.78, "volume": 44711.0}, {"date": "2021-02-03", "close": 76.86, "volume": 51358.0}, {"date": "2021-02-04", "close": 77.84, "volume": 35887.0}, {"date": "2021-02-05", "close": 80.03, "volume": 56732.0}, {"date": "2021-02-08", "close": 82.42, "volume": 57709.0}, {"date": "2021-02-09", "close": 82.54, "volume": 36596.0}, {"date": "2021-02-10", "close": 82.47, "volume": 66243.0}, {"date": "2021-02-11", "close": 83.63, "volume": 69590.0}, {"date": "2021-02-12", "close": 84.1, "volume": 31736.0}, {"date": "2021-02-16", "close": 83.53, "volume": 35213.0}, {"date": "2021-02-17", "close": 84.0, "volume": 44414.0}, {"date": "2021-02-18", "close": 84.42, "volume": 58736.0}, {"date": "2021-02-19", "close": 83.11, "volume": 38390.0}, {"date": "2021-02-22", "close": 84.99, "volume": 53290.0}, {"date": "2021-02-23", "close": 83.41, "volume": 38663.0}, {"date": "2021-02-24", "close": 85.12, "volume": 49495.0}, {"date": "2021-02-25", "close": 84.8, "volume": 46338.0}, {"date": "2021-02-26", "close": 86.25, "volume": 79455.0}, {"date": "2021-03-01", "close": 88.92, "volume": 53449.0}, {"date": "2021-03-02", "close": 88.68, "volume": 78779.0}, {"date": "2021-03-03", "close": 89.97, "volume": 61589.0}, {"date": "2021-03-04", "close": 87.11, "volume": 86824.0}, {"date": "2021-03-05", "close": 90.35, "volume": 68021.0}, {"date": "2021-03-08", "close": 92.57, "volume": 62954.0}, {"date": "2021-03-09", "close": 92.14, "volume": 41466.0}, {"date": "2021-03-10", "close": 94.19, "volume": 37111.0}, {"date": "2021-03-11", "close": 96.81, "volume": 56598.0}, {"date": "2021-03-12", "close": 99.5, "volume": 47568.0}, {"date": "2021-03-15", "close": 99.28, "volume": 69483.0}, {"date": "2021-03-16", "close": 98.77, "volume": 43107.0}, {"date": "2021-03-17", "close": 99.8, "volume": 48927.0}, {"date": "2021-03-18", "close": 100.26, "volume": 64196.0}, {"date": "2021-03-19", "close": 102.44, "volume": 197402.0}, {"date": "2021-03-22", "close": 96.61, "volume": 87834.0}, {"date": "2021-03-23", "close": 95.14, "volume": 60116.0}, {"date": "2021-03-24", "close": 95.56, "volume": 52362.0}, {"date": "2021-03-25", "close": 99.32, "volume": 64468.0}, {"date": "2021-03-26", "close": 101.2, "volume": 65017.0}, {"date": "2021-03-29", "close": 99.22, "volume": 40556.0}, {"date": "2021-03-30", "close": 100.86, "volume": 72205.0}, {"date": "2021-03-31", "close": 100.72, "volume": 60135.0}, {"date": "2021-04-01", "close": 101.69, "volume": 37032.0}, {"date": "2021-04-05", "close": 102.63, "volume": 36250.0}, {"date": "2021-04-06", "close": 101.56, "volume": 36122.0}, {"date": "2021-04-07", "close": 100.19, "volume": 41566.0}, {"date": "2021-04-08", "close": 100.31, "volume": 53108.0}, {"date": "2021-04-09", "close": 100.26, "volume": 20425.0}, {"date": "2021-04-12", "close": 99.06, "volume": 28219.0}, {"date": "2021-04-13", "close": 97.24, "volume": 22903.0}, {"date": "2021-04-14", "close": 98.89, "volume": 29868.0}, {"date": "2021-04-15", "close": 98.88, "volume": 22886.0}, {"date": "2021-04-16", "close": 100.73, "volume": 48702.0}, {"date": "2021-04-19", "close": 100.75, "volume": 36389.0}, {"date": "2021-04-20", "close": 99.03, "volume": 30945.0}, {"date": "2021-04-21", "close": 100.37, "volume": 28321.0}, {"date": "2021-04-22", "close": 99.32, "volume": 30206.0}, {"date": "2021-04-23", "close": 100.82, "volume": 45103.0}, {"date": "2021-04-26", "close": 100.53, "volume": 12212.0}, {"date": "2021-04-27", "close": 100.74, "volume": 50942.0}, {"date": "2021-04-28", "close": 100.88, "volume": 15055.0}, {"date": "2021-04-29", "close": 102.45, "volume": 18950.0}, {"date": "2021-04-30", "close": 102.86, "volume": 37118.0}, {"date": "2021-05-03", "close": 105.15, "volume": 51524.0}, {"date": "2021-05-04", "close": 105.56, "volume": 50414.0}, {"date": "2021-05-05", "close": 108.33, "volume": 53813.0}, {"date": "2021-05-06", "close": 111.7, "volume": 84824.0}, {"date": "2021-05-07", "close": 102.29, "volume": 139663.0}, {"date": "2021-05-10", "close": 101.93, "volume": 86479.0}, {"date": "2021-05-11", "close": 100.2, "volume": 67842.0}, {"date": "2021-05-12", "close": 96.13, "volume": 77155.0}, {"date": "2021-05-13", "close": 101.5, "volume": 62573.0}, {"date": "2021-05-14", "close": 103.16, "volume": 30772.0}, {"date": "2021-05-17", "close": 103.98, "volume": 35675.0}, {"date": "2021-05-18", "close": 102.76, "volume": 29753.0}, {"date": "2021-05-19", "close": 101.81, "volume": 33515.0}, {"date": "2021-05-20", "close": 101.7, "volume": 27648.0}, {"date": "2021-05-21", "close": 102.15, "volume": 21690.0}, {"date": "2021-05-24", "close": 101.65, "volume": 20356.0}, {"date": "2021-05-25", "close": 98.83, "volume": 40010.0}, {"date": "2021-05-26", "close": 100.82, "volume": 27149.0}, {"date": "2021-05-27", "close": 102.34, "volume": 34151.0}, {"date": "2021-05-28", "close": 101.46, "volume": 36435.0}, {"date": "2021-06-01", "close": 102.6, "volume": 28608.0}, {"date": "2021-06-02", "close": 101.67, "volume": 25602.0}, {"date": "2021-06-03", "close": 101.79, "volume": 15899.0}, {"date": "2021-06-04", "close": 100.21, "volume": 20668.0}, {"date": "2021-06-07", "close": 100.78, "volume": 25233.0}, {"date": "2021-06-08", "close": 101.58, "volume": 40703.0}, {"date": "2021-06-09", "close": 101.06, "volume": 35646.0}, {"date": "2021-06-10", "close": 101.43, "volume": 37469.0}, {"date": "2021-06-11", "close": 103.91, "volume": 34485.0}, {"date": "2021-06-14", "close": 101.46, "volume": 31269.0}, {"date": "2021-06-15", "close": 101.43, "volume": 16866.0}, {"date": "2021-06-16", "close": 101.73, "volume": 24005.0}, {"date": "2021-06-17", "close": 101.52, "volume": 38722.0}, {"date": "2021-06-18", "close": 97.39, "volume": 99910.0}, {"date": "2021-06-21", "close": 100.98, "volume": 33947.0}, {"date": "2021-06-22", "close": 101.36, "volume": 27713.0}, {"date": "2021-06-23", "close": 101.83, "volume": 38710.0}, {"date": "2021-06-24", "close": 103.74, "volume": 36592.0}, {"date": "2021-06-25", "close": 103.64, "volume": 274036.0}, {"date": "2021-06-28", "close": 99.12, "volume": 52708.0}, {"date": "2021-06-29", "close": 97.82, "volume": 30027.0}, {"date": "2021-06-30", "close": 98.9, "volume": 39102.0}, {"date": "2021-07-01", "close": 99.91, "volume": 21210.0}, {"date": "2021-07-02", "close": 100.31, "volume": 31518.0}, {"date": "2021-07-06", "close": 97.62, "volume": 29614.0}, {"date": "2021-07-07", "close": 97.52, "volume": 20918.0}, {"date": "2021-07-08", "close": 95.85, "volume": 30190.0}, {"date": "2021-07-09", "close": 98.92, "volume": 19719.0}, {"date": "2021-07-12", "close": 99.08, "volume": 28831.0}, {"date": "2021-07-13", "close": 96.66, "volume": 17069.0}, {"date": "2021-07-14", "close": 96.27, "volume": 22382.0}, {"date": "2021-07-15", "close": 96.81, "volume": 21725.0}, {"date": "2021-07-16", "close": 96.36, "volume": 44936.0}, {"date": "2021-07-19", "close": 96.12, "volume": 43830.0}, {"date": "2021-07-20", "close": 96.65, "volume": 38985.0}, {"date": "2021-07-21", "close": 97.31, "volume": 19492.0}, {"date": "2021-07-22", "close": 95.79, "volume": 16404.0}, {"date": "2021-07-23", "close": 96.72, "volume": 16296.0}, {"date": "2021-07-26", "close": 97.5, "volume": 17120.0}, {"date": "2021-07-27", "close": 97.08, "volume": 21829.0}, {"date": "2021-07-28", "close": 97.18, "volume": 28468.0}, {"date": "2021-07-29", "close": 97.98, "volume": 19415.0}, {"date": "2021-07-30", "close": 97.5, "volume": 22993.0}, {"date": "2021-08-02", "close": 95.98, "volume": 26757.0}, {"date": "2021-08-03", "close": 96.57, "volume": 19705.0}, {"date": "2021-08-04", "close": 94.64, "volume": 23737.0}, {"date": "2021-08-05", "close": 96.25, "volume": 21024.0}, {"date": "2021-08-06", "close": 98.07, "volume": 45905.0}, {"date": "2021-08-09", "close": 97.93, "volume": 19305.0}, {"date": "2021-08-10", "close": 98.81, "volume": 20865.0}, {"date": "2021-08-11", "close": 99.65, "volume": 28337.0}, {"date": "2021-08-12", "close": 100.01, "volume": 43809.0}, {"date": "2021-08-13", "close": 99.7, "volume": 28790.0}, {"date": "2021-08-16", "close": 99.73, "volume": 30182.0}, {"date": "2021-08-17", "close": 98.49, "volume": 15458.0}, {"date": "2021-08-18", "close": 98.02, "volume": 34571.0}, {"date": "2021-08-19", "close": 98.25, "volume": 34740.0}, {"date": "2021-08-20", "close": 98.34, "volume": 50666.0}, {"date": "2021-08-23", "close": 97.7, "volume": 26851.0}, {"date": "2021-08-24", "close": 97.86, "volume": 20460.0}, {"date": "2021-08-25", "close": 97.78, "volume": 30177.0}, {"date": "2021-08-26", "close": 95.78, "volume": 34254.0}, {"date": "2021-08-27", "close": 99.11, "volume": 52315.0}, {"date": "2021-08-30", "close": 97.67, "volume": 38104.0}, {"date": "2021-08-31", "close": 97.9, "volume": 26894.0}, {"date": "2021-09-01", "close": 97.7, "volume": 16622.0}, {"date": "2021-09-02", "close": 99.19, "volume": 28548.0}, {"date": "2021-09-03", "close": 100.99, "volume": 35353.0}, {"date": "2021-09-07", "close": 100.19, "volume": 23466.0}, {"date": "2021-09-08", "close": 99.99, "volume": 19673.0}, {"date": "2021-09-09", "close": 99.54, "volume": 22054.0}, {"date": "2021-09-10", "close": 98.62, "volume": 26719.0}, {"date": "2021-09-13", "close": 99.43, "volume": 18547.0}, {"date": "2021-09-14", "close": 97.31, "volume": 25940.0}, {"date": "2021-09-15", "close": 98.56, "volume": 24733.0}, {"date": "2021-09-16", "close": 98.56, "volume": 24457.0}, {"date": "2021-09-17", "close": 100.28, "volume": 80736.0}, {"date": "2021-09-20", "close": 100.35, "volume": 52385.0}, {"date": "2021-09-21", "close": 100.64, "volume": 36356.0}, {"date": "2021-09-22", "close": 101.91, "volume": 31561.0}, {"date": "2021-09-23", "close": 104.17, "volume": 32165.0}, {"date": "2021-09-24", "close": 105.92, "volume": 24712.0}, {"date": "2021-09-27", "close": 111.03, "volume": 39414.0}, {"date": "2021-09-28", "close": 111.17, "volume": 42253.0}, {"date": "2021-09-29", "close": 110.02, "volume": 71483.0}, {"date": "2021-09-30", "close": 108.52, "volume": 36056.0}, {"date": "2021-10-01", "close": 112.95, "volume": 45444.0}, {"date": "2021-10-04", "close": 113.3, "volume": 42458.0}, {"date": "2021-10-05", "close": 113.67, "volume": 18068.0}, {"date": "2021-10-06", "close": 113.96, "volume": 27258.0}, {"date": "2021-10-07", "close": 115.49, "volume": 39225.0}, {"date": "2021-10-08", "close": 116.13, "volume": 21872.0}, {"date": "2021-10-11", "close": 117.39, "volume": 32894.0}, {"date": "2021-10-12", "close": 116.52, "volume": 31745.0}, {"date": "2021-10-13", "close": 115.54, "volume": 30118.0}, {"date": "2021-10-14", "close": 117.52, "volume": 27524.0}, {"date": "2021-10-15", "close": 118.1, "volume": 65087.0}, {"date": "2021-10-18", "close": 118.27, "volume": 24378.0}, {"date": "2021-10-19", "close": 117.76, "volume": 21716.0}, {"date": "2021-10-20", "close": 119.57, "volume": 24071.0}, {"date": "2021-10-21", "close": 121.07, "volume": 20061.0}, {"date": "2021-10-22", "close": 121.93, "volume": 24979.0}, {"date": "2021-10-25", "close": 123.44, "volume": 26693.0}, {"date": "2021-10-26", "close": 122.74, "volume": 28905.0}, {"date": "2021-10-27", "close": 121.12, "volume": 34464.0}, {"date": "2021-10-28", "close": 123.67, "volume": 19734.0}, {"date": "2021-10-29", "close": 126.09, "volume": 36881.0}, {"date": "2021-11-01", "close": 128.2, "volume": 71629.0}, {"date": "2021-11-02", "close": 129.18, "volume": 27486.0}, {"date": "2021-11-03", "close": 134.23, "volume": 37579.0}, {"date": "2021-11-04", "close": 131.27, "volume": 58527.0}, {"date": "2021-11-05", "close": 133.91, "volume": 57632.0}, {"date": "2021-11-08", "close": 136.81, "volume": 31857.0}, {"date": "2021-11-09", "close": 128.89, "volume": 69840.0}, {"date": "2021-11-10", "close": 131.5, "volume": 44660.0}, {"date": "2021-11-11", "close": 133.46, "volume": 38310.0}, {"date": "2021-11-12", "close": 131.79, "volume": 22443.0}, {"date": "2021-11-15", "close": 131.25, "volume": 41323.0}, {"date": "2021-11-16", "close": 130.54, "volume": 32452.0}, {"date": "2021-11-17", "close": 127.27, "volume": 39205.0}, {"date": "2021-11-18", "close": 127.21, "volume": 33945.0}, {"date": "2021-11-19", "close": 126.52, "volume": 21095.0}, {"date": "2021-11-22", "close": 127.89, "volume": 27310.0}, {"date": "2021-11-23", "close": 130.19, "volume": 24738.0}, {"date": "2021-11-24", "close": 129.71, "volume": 14912.0}, {"date": "2021-11-26", "close": 123.82, "volume": 28556.0}, {"date": "2021-11-29", "close": 122.78, "volume": 28572.0}, {"date": "2021-11-30", "close": 121.72, "volume": 31793.0}, {"date": "2021-12-01", "close": 120.05, "volume": 28378.0}, {"date": "2021-12-02", "close": 124.66, "volume": 32327.0}, {"date": "2021-12-03", "close": 121.25, "volume": 28046.0}, {"date": "2021-12-06", "close": 123.39, "volume": 27982.0}, {"date": "2021-12-07", "close": 124.97, "volume": 27243.0}, {"date": "2021-12-08", "close": 124.8, "volume": 27209.0}, {"date": "2021-12-09", "close": 121.79, "volume": 25372.0}, {"date": "2021-12-10", "close": 121.49, "volume": 29423.0}, {"date": "2021-12-13", "close": 119.54, "volume": 32772.0}, {"date": "2021-12-14", "close": 117.8, "volume": 42451.0}, {"date": "2021-12-15", "close": 118.35, "volume": 40748.0}, {"date": "2021-12-16", "close": 118.35, "volume": 46811.0}, {"date": "2021-12-17", "close": 117.01, "volume": 82757.0}, {"date": "2021-12-20", "close": 116.5, "volume": 33649.0}, {"date": "2021-12-21", "close": 119.76, "volume": 34425.0}, {"date": "2021-12-22", "close": 119.88, "volume": 26710.0}, {"date": "2021-12-23", "close": 120.67, "volume": 16884.0}, {"date": "2021-12-27", "close": 123.95, "volume": 31033.0}, {"date": "2021-12-28", "close": 123.75, "volume": 24974.0}, {"date": "2021-12-29", "close": 124.91, "volume": 27158.0}, {"date": "2021-12-30", "close": 123.48, "volume": 14294.0}, {"date": "2021-12-31", "close": 123.93, "volume": 15962.0}, {"date": "2022-01-03", "close": 124.55, "volume": 40194.0}, {"date": "2022-01-04", "close": 127.58, "volume": 32371.0}, {"date": "2022-01-05", "close": 125.31, "volume": 22410.0}, {"date": "2022-01-06", "close": 127.64, "volume": 24088.0}, {"date": "2022-01-07", "close": 127.67, "volume": 18154.0}, {"date": "2022-01-10", "close": 126.88, "volume": 22874.0}, {"date": "2022-01-11", "close": 127.67, "volume": 28101.0}, {"date": "2022-01-12", "close": 126.83, "volume": 22132.0}, {"date": "2022-01-13", "close": 129.84, "volume": 34746.0}, {"date": "2022-01-14", "close": 128.95, "volume": 23269.0}, {"date": "2022-01-18", "close": 126.76, "volume": 24336.0}, {"date": "2022-01-19", "close": 124.87, "volume": 21478.0}, {"date": "2022-01-20", "close": 123.43, "volume": 23022.0}, {"date": "2022-01-21", "close": 123.17, "volume": 25070.0}, {"date": "2022-01-24", "close": 124.82, "volume": 33172.0}, {"date": "2022-01-25", "close": 123.5, "volume": 24723.0}, {"date": "2022-01-26", "close": 122.05, "volume": 46890.0}, {"date": "2022-01-27", "close": 118.29, "volume": 25831.0}, {"date": "2022-01-28", "close": 119.37, "volume": 32717.0}, {"date": "2022-01-31", "close": 121.8, "volume": 29967.0}, {"date": "2022-02-01", "close": 122.56, "volume": 20154.0}, {"date": "2022-02-02", "close": 122.52, "volume": 18951.0}, {"date": "2022-02-03", "close": 123.24, "volume": 25905.0}, {"date": "2022-02-04", "close": 123.77, "volume": 17812.0}, {"date": "2022-02-07", "close": 123.52, "volume": 14543.0}, {"date": "2022-02-08", "close": 126.01, "volume": 19030.0}, {"date": "2022-02-09", "close": 123.05, "volume": 22337.0}, {"date": "2022-02-10", "close": 122.95, "volume": 26001.0}, {"date": "2022-02-11", "close": 123.8, "volume": 15115.0}, {"date": "2022-02-14", "close": 122.51, "volume": 36468.0}, {"date": "2022-02-15", "close": 123.88, "volume": 18617.0}, {"date": "2022-02-16", "close": 126.45, "volume": 27155.0}, {"date": "2022-02-17", "close": 123.98, "volume": 16971.0}, {"date": "2022-02-18", "close": 124.83, "volume": 21986.0}, {"date": "2022-02-22", "close": 123.17, "volume": 27276.0}, {"date": "2022-02-23", "close": 121.68, "volume": 38457.0}, {"date": "2022-02-24", "close": 118.74, "volume": 29551.0}, {"date": "2022-02-25", "close": 124.1, "volume": 21248.0}, {"date": "2022-02-28", "close": 123.7, "volume": 38856.0}, {"date": "2022-03-01", "close": 116.92, "volume": 53698.0}, {"date": "2022-03-02", "close": 122.46, "volume": 24704.0}, {"date": "2022-03-03", "close": 122.34, "volume": 23893.0}, {"date": "2022-03-04", "close": 118.18, "volume": 21855.0}, {"date": "2022-03-07", "close": 115.29, "volume": 30173.0}, {"date": "2022-03-08", "close": 115.84, "volume": 27401.0}, {"date": "2022-03-09", "close": 120.38, "volume": 36629.0}, {"date": "2022-03-10", "close": 120.24, "volume": 27082.0}, {"date": "2022-03-11", "close": 123.22, "volume": 39232.0}, {"date": "2022-03-14", "close": 128.73, "volume": 54555.0}, {"date": "2022-03-15", "close": 128.5, "volume": 50973.0}, {"date": "2022-03-16", "close": 127.59, "volume": 35249.0}, {"date": "2022-03-17", "close": 122.98, "volume": 41374.0}, {"date": "2022-03-18", "close": 119.27, "volume": 165407.0}, {"date": "2022-03-21", "close": 120.0, "volume": 76979.0}, {"date": "2022-03-22", "close": 119.66, "volume": 47800.0}, {"date": "2022-03-23", "close": 115.19, "volume": 38863.0}, {"date": "2022-03-24", "close": 116.29, "volume": 25236.0}, {"date": "2022-03-25", "close": 117.09, "volume": 17743.0}, {"date": "2022-03-28", "close": 112.76, "volume": 77630.0}, {"date": "2022-03-29", "close": 112.82, "volume": 68792.0}, {"date": "2022-03-30", "close": 111.05, "volume": 35383.0}, {"date": "2022-03-31", "close": 108.48, "volume": 29879.0}, {"date": "2022-04-01", "close": 110.33, "volume": 36495.0}, {"date": "2022-04-04", "close": 110.25, "volume": 38522.0}, {"date": "2022-04-05", "close": 107.7, "volume": 21267.0}, {"date": "2022-04-06", "close": 106.08, "volume": 23024.0}, {"date": "2022-04-07", "close": 107.13, "volume": 39757.0}, {"date": "2022-04-08", "close": 108.89, "volume": 25738.0}, {"date": "2022-04-11", "close": 110.09, "volume": 35992.0}, {"date": "2022-04-12", "close": 108.67, "volume": 18803.0}, {"date": "2022-04-13", "close": 109.08, "volume": 22876.0}, {"date": "2022-04-14", "close": 109.61, "volume": 22746.0}, {"date": "2022-04-18", "close": 109.34, "volume": 21344.0}, {"date": "2022-04-19", "close": 111.69, "volume": 17188.0}, {"date": "2022-04-20", "close": 112.18, "volume": 21360.0}, {"date": "2022-04-21", "close": 109.32, "volume": 27450.0}, {"date": "2022-04-22", "close": 105.64, "volume": 23534.0}, {"date": "2022-04-25", "close": 105.37, "volume": 23510.0}, {"date": "2022-04-26", "close": 102.52, "volume": 25749.0}, {"date": "2022-04-27", "close": 101.98, "volume": 22555.0}, {"date": "2022-04-28", "close": 105.38, "volume": 31416.0}, {"date": "2022-04-29", "close": 102.43, "volume": 34292.0}, {"date": "2022-05-02", "close": 102.6, "volume": 33314.0}, {"date": "2022-05-03", "close": 104.0, "volume": 23056.0}, {"date": "2022-05-04", "close": 106.36, "volume": 23635.0}, {"date": "2022-05-05", "close": 106.1, "volume": 38808.0}, {"date": "2022-05-06", "close": 106.54, "volume": 34071.0}, {"date": "2022-05-09", "close": 104.7, "volume": 33801.0}, {"date": "2022-05-10", "close": 102.47, "volume": 35293.0}, {"date": "2022-05-11", "close": 102.08, "volume": 28378.0}, {"date": "2022-05-12", "close": 100.27, "volume": 37898.0}, {"date": "2022-05-13", "close": 100.63, "volume": 29947.0}, {"date": "2022-05-16", "close": 101.93, "volume": 26186.0}, {"date": "2022-05-17", "close": 105.5, "volume": 27922.0}, {"date": "2022-05-18", "close": 101.7, "volume": 31518.0}, {"date": "2022-05-19", "close": 101.16, "volume": 38391.0}, {"date": "2022-05-20", "close": 99.08, "volume": 23810.0}, {"date": "2022-05-23", "close": 101.12, "volume": 21833.0}, {"date": "2022-05-24", "close": 102.4, "volume": 21378.0}, {"date": "2022-05-25", "close": 102.76, "volume": 18176.0}, {"date": "2022-05-26", "close": 103.65, "volume": 15197.0}, {"date": "2022-05-27", "close": 103.75, "volume": 21576.0}, {"date": "2022-05-31", "close": 105.01, "volume": 50784.0}, {"date": "2022-06-01", "close": 105.02, "volume": 32552.0}, {"date": "2022-06-02", "close": 105.26, "volume": 31844.0}, {"date": "2022-06-03", "close": 102.62, "volume": 15327.0}, {"date": "2022-06-06", "close": 103.76, "volume": 14869.0}, {"date": "2022-06-07", "close": 104.26, "volume": 28194.0}, {"date": "2022-06-08", "close": 101.92, "volume": 29324.0}, {"date": "2022-06-09", "close": 99.04, "volume": 27739.0}, {"date": "2022-06-10", "close": 95.22, "volume": 27748.0}, {"date": "2022-06-13", "close": 91.97, "volume": 45062.0}, {"date": "2022-06-14", "close": 91.62, "volume": 45768.0}, {"date": "2022-06-15", "close": 93.88, "volume": 32721.0}, {"date": "2022-06-16", "close": 90.71, "volume": 40366.0}, {"date": "2022-06-17", "close": 93.63, "volume": 95934.0}, {"date": "2022-06-21", "close": 96.14, "volume": 45932.0}, {"date": "2022-06-22", "close": 96.32, "volume": 33259.0}, {"date": "2022-06-23", "close": 96.95, "volume": 31553.0}, {"date": "2022-06-24", "close": 98.29, "volume": 46449.0}, {"date": "2022-06-27", "close": 98.0, "volume": 29015.0}, {"date": "2022-06-28", "close": 96.89, "volume": 19468.0}, {"date": "2022-06-29", "close": 96.48, "volume": 26084.0}, {"date": "2022-06-30", "close": 97.65, "volume": 31851.0}, {"date": "2022-07-01", "close": 98.86, "volume": 44051.0}, {"date": "2022-07-05", "close": 97.72, "volume": 27968.0}, {"date": "2022-07-06", "close": 97.2, "volume": 20717.0}, {"date": "2022-07-07", "close": 98.11, "volume": 23136.0}, {"date": "2022-07-08", "close": 98.13, "volume": 22052.0}, {"date": "2022-07-11", "close": 97.15, "volume": 21221.0}, {"date": "2022-07-12", "close": 96.78, "volume": 17123.0}, {"date": "2022-07-13", "close": 95.6, "volume": 32363.0}, {"date": "2022-07-14", "close": 93.37, "volume": 27256.0}, {"date": "2022-07-15", "close": 96.51, "volume": 38297.0}, {"date": "2022-07-18", "close": 97.75, "volume": 23122.0}, {"date": "2022-07-19", "close": 100.88, "volume": 35897.0}, {"date": "2022-07-20", "close": 102.09, "volume": 42438.0}, {"date": "2022-07-21", "close": 101.5, "volume": 19336.0}, {"date": "2022-07-22", "close": 100.61, "volume": 26320.0}, {"date": "2022-07-25", "close": 103.4, "volume": 34018.0}, {"date": "2022-07-26", "close": 103.46, "volume": 16703.0}, {"date": "2022-07-27", "close": 107.75, "volume": 48222.0}, {"date": "2022-07-28", "close": 108.96, "volume": 32358.0}, {"date": "2022-07-29", "close": 110.29, "volume": 32297.0}, {"date": "2022-08-01", "close": 107.34, "volume": 43643.0}, {"date": "2022-08-02", "close": 105.48, "volume": 33508.0}, {"date": "2022-08-03", "close": 108.54, "volume": 19254.0}, {"date": "2022-08-04", "close": 108.52, "volume": 24805.0}, {"date": "2022-08-05", "close": 109.07, "volume": 17194.0}, {"date": "2022-08-08", "close": 109.98, "volume": 26169.0}, {"date": "2022-08-09", "close": 111.43, "volume": 24191.0}, {"date": "2022-08-10", "close": 112.06, "volume": 22696.0}, {"date": "2022-08-11", "close": 113.38, "volume": 16954.0}, {"date": "2022-08-12", "close": 115.82, "volume": 24803.0}, {"date": "2022-08-15", "close": 114.68, "volume": 26868.0}, {"date": "2022-08-16", "close": 116.47, "volume": 25562.0}, {"date": "2022-08-17", "close": 116.23, "volume": 22750.0}, {"date": "2022-08-18", "close": 116.46, "volume": 22833.0}, {"date": "2022-08-19", "close": 114.28, "volume": 41540.0}, {"date": "2022-08-22", "close": 113.09, "volume": 29402.0}, {"date": "2022-08-23", "close": 113.0, "volume": 24932.0}, {"date": "2022-08-24", "close": 113.78, "volume": 23255.0}, {"date": "2022-08-25", "close": 115.08, "volume": 17212.0}, {"date": "2022-08-26", "close": 111.23, "volume": 20214.0}, {"date": "2022-08-29", "close": 110.63, "volume": 16908.0}, {"date": "2022-08-30", "close": 110.3, "volume": 22529.0}, {"date": "2022-08-31", "close": 109.24, "volume": 30303.0}, {"date": "2022-09-01", "close": 108.93, "volume": 24896.0}, {"date": "2022-09-02", "close": 108.18, "volume": 18646.0}, {"date": "2022-09-06", "close": 106.32, "volume": 23946.0}, {"date": "2022-09-07", "close": 107.59, "volume": 26581.0}, {"date": "2022-09-08", "close": 107.04, "volume": 18236.0}, {"date": "2022-09-09", "close": 106.46, "volume": 17656.0}, {"date": "2022-09-12", "close": 107.6, "volume": 22111.0}, {"date": "2022-09-13", "close": 103.91, "volume": 27845.0}, {"date": "2022-09-14", "close": 103.94, "volume": 30158.0}, {"date": "2022-09-15", "close": 105.14, "volume": 34047.0}, {"date": "2022-09-16", "close": 105.02, "volume": 56530.0}, {"date": "2022-09-19", "close": 108.03, "volume": 28856.0}, {"date": "2022-09-20", "close": 106.94, "volume": 33036.0}, {"date": "2022-09-21", "close": 108.13, "volume": 42799.0}, {"date": "2022-09-22", "close": 107.29, "volume": 39565.0}, {"date": "2022-09-23", "close": 103.55, "volume": 29845.0}, {"date": "2022-09-26", "close": 102.87, "volume": 28221.0}, {"date": "2022-09-27", "close": 100.92, "volume": 35373.0}, {"date": "2022-09-28", "close": 101.82, "volume": 39509.0}, {"date": "2022-09-29", "close": 98.36, "volume": 40917.0}, {"date": "2022-09-30", "close": 99.14, "volume": 40725.0}, {"date": "2022-10-03", "close": 101.15, "volume": 31467.0}, {"date": "2022-10-04", "close": 106.11, "volume": 29103.0}, {"date": "2022-10-05", "close": 104.36, "volume": 23700.0}, {"date": "2022-10-06", "close": 103.23, "volume": 33220.0}, {"date": "2022-10-07", "close": 101.12, "volume": 28505.0}, {"date": "2022-10-10", "close": 101.45, "volume": 15228.0}, {"date": "2022-10-11", "close": 101.61, "volume": 19737.0}, {"date": "2022-10-12", "close": 102.87, "volume": 33318.0}, {"date": "2022-10-13", "close": 107.39, "volume": 34070.0}, {"date": "2022-10-14", "close": 104.86, "volume": 34585.0}, {"date": "2022-10-17", "close": 107.32, "volume": 35471.0}, {"date": "2022-10-18", "close": 107.58, "volume": 26743.0}, {"date": "2022-10-19", "close": 106.62, "volume": 28199.0}, {"date": "2022-10-20", "close": 105.05, "volume": 22441.0}, {"date": "2022-10-21", "close": 107.71, "volume": 23761.0}, {"date": "2022-10-24", "close": 107.32, "volume": 26173.0}, {"date": "2022-10-25", "close": 110.08, "volume": 29666.0}, {"date": "2022-10-26", "close": 110.53, "volume": 19912.0}, {"date": "2022-10-27", "close": 112.09, "volume": 38799.0}, {"date": "2022-10-28", "close": 114.46, "volume": 52508.0}, {"date": "2022-10-31", "close": 115.2, "volume": 33077.0}, {"date": "2022-11-01", "close": 116.94, "volume": 51257.0}, {"date": "2022-11-02", "close": 113.94, "volume": 26731.0}, {"date": "2022-11-03", "close": 113.6, "volume": 14718.0}, {"date": "2022-11-04", "close": 115.33, "volume": 13937.0}, {"date": "2022-11-07", "close": 114.9, "volume": 34620.0}, {"date": "2022-11-08", "close": 117.34, "volume": 48961.0}, {"date": "2022-11-09", "close": 115.5, "volume": 27638.0}, {"date": "2022-11-10", "close": 122.48, "volume": 60489.0}, {"date": "2022-11-11", "close": 121.51, "volume": 37236.0}, {"date": "2022-11-14", "close": 121.6, "volume": 25635.0}, {"date": "2022-11-15", "close": 123.26, "volume": 38714.0}, {"date": "2022-11-16", "close": 123.57, "volume": 23256.0}, {"date": "2022-11-17", "close": 123.28, "volume": 25505.0}, {"date": "2022-11-18", "close": 124.19, "volume": 32488.0}, {"date": "2022-11-21", "close": 125.92, "volume": 25600.0}, {"date": "2022-11-22", "close": 125.51, "volume": 29392.0}, {"date": "2022-11-23", "close": 125.59, "volume": 23521.0}, {"date": "2022-11-25", "close": 126.82, "volume": 17833.0}, {"date": "2022-11-28", "close": 124.76, "volume": 28731.0}, {"date": "2022-11-29", "close": 124.78, "volume": 26867.0}, {"date": "2022-11-30", "close": 125.85, "volume": 46663.0}, {"date": "2022-12-01", "close": 125.0, "volume": 27038.0}, {"date": "2022-12-02", "close": 125.25, "volume": 24721.0}, {"date": "2022-12-05", "close": 120.96, "volume": 30761.0}, {"date": "2022-12-06", "close": 121.69, "volume": 37628.0}, {"date": "2022-12-07", "close": 118.78, "volume": 39427.0}, {"date": "2022-12-08", "close": 119.8, "volume": 37846.0}, {"date": "2022-12-09", "close": 119.06, "volume": 41418.0}, {"date": "2022-12-12", "close": 120.09, "volume": 31686.0}, {"date": "2022-12-13", "close": 121.21, "volume": 57176.0}, {"date": "2022-12-14", "close": 117.31, "volume": 46708.0}, {"date": "2022-12-15", "close": 115.42, "volume": 46885.0}, {"date": "2022-12-16", "close": 115.23, "volume": 78351.0}, {"date": "2022-12-19", "close": 114.42, "volume": 47370.0}, {"date": "2022-12-20", "close": 115.34, "volume": 35596.0}, {"date": "2022-12-21", "close": 115.02, "volume": 70277.0}, {"date": "2022-12-22", "close": 113.8, "volume": 101729.0}, {"date": "2022-12-23", "close": 113.99, "volume": 40341.0}, {"date": "2022-12-27", "close": 113.46, "volume": 43997.0}, {"date": "2022-12-28", "close": 111.28, "volume": 62641.0}, {"date": "2022-12-29", "close": 113.49, "volume": 46625.0}, {"date": "2022-12-30", "close": 112.71, "volume": 38948.0}, {"date": "2023-01-03", "close": 113.53, "volume": 49246.0}, {"date": "2023-01-04", "close": 115.63, "volume": 51716.0}, {"date": "2023-01-05", "close": 114.79, "volume": 49442.0}, {"date": "2023-01-06", "close": 120.75, "volume": 71675.0}, {"date": "2023-01-09", "close": 118.55, "volume": 46459.0}, {"date": "2023-01-10", "close": 120.12, "volume": 57970.0}, {"date": "2023-01-11", "close": 123.35, "volume": 146631.0}, {"date": "2023-01-12", "close": 124.72, "volume": 55321.0}, {"date": "2023-01-13", "close": 124.8, "volume": 59960.0}, {"date": "2023-01-17", "close": 122.56, "volume": 73105.0}, {"date": "2023-01-18", "close": 120.35, "volume": 62355.0}, {"date": "2023-01-19", "close": 121.79, "volume": 56020.0}, {"date": "2023-01-20", "close": 123.93, "volume": 51672.0}, {"date": "2023-01-23", "close": 127.11, "volume": 48630.0}, {"date": "2023-01-24", "close": 126.0, "volume": 37120.0}, {"date": "2023-01-25", "close": 131.24, "volume": 58502.0}, {"date": "2023-01-26", "close": 132.71, "volume": 84049.0}, {"date": "2023-01-27", "close": 132.22, "volume": 80480.0}, {"date": "2023-01-30", "close": 128.43, "volume": 60831.0}, {"date": "2023-01-31", "close": 132.97, "volume": 60426.0}, {"date": "2023-02-01", "close": 132.8, "volume": 59664.0}, {"date": "2023-02-02", "close": 133.54, "volume": 50286.0}, {"date": "2023-02-03", "close": 134.72, "volume": 53875.0}, {"date": "2023-02-06", "close": 134.38, "volume": 49443.0}, {"date": "2023-02-07", "close": 136.86, "volume": 58915.0}, {"date": "2023-02-08", "close": 135.5, "volume": 42041.0}, {"date": "2023-02-09", "close": 135.88, "volume": 65807.0}, {"date": "2023-02-10", "close": 138.68, "volume": 50669.0}, {"date": "2023-02-13", "close": 138.63, "volume": 40727.0}, {"date": "2023-02-14", "close": 137.17, "volume": 56164.0}, {"date": "2023-02-15", "close": 139.1, "volume": 56517.0}, {"date": "2023-02-16", "close": 138.27, "volume": 46479.0}, {"date": "2023-02-17", "close": 139.44, "volume": 58884.0}, {"date": "2023-02-21", "close": 136.57, "volume": 64662.0}, {"date": "2023-02-22", "close": 137.04, "volume": 62226.0}, {"date": "2023-02-23", "close": 135.54, "volume": 80642.0}, {"date": "2023-02-24", "close": 141.08, "volume": 130758.0}, {"date": "2023-02-27", "close": 141.29, "volume": 99691.0}, {"date": "2023-02-28", "close": 141.86, "volume": 124759.0}, {"date": "2023-03-01", "close": 145.07, "volume": 66100.0}, {"date": "2023-03-02", "close": 145.14, "volume": 77940.0}, {"date": "2023-03-03", "close": 147.5, "volume": 46802.0}, {"date": "2023-03-06", "close": 147.2, "volume": 76376.0}, {"date": "2023-03-07", "close": 143.37, "volume": 79521.0}, {"date": "2023-03-08", "close": 142.94, "volume": 85340.0}, {"date": "2023-03-09", "close": 135.2, "volume": 128689.0}, {"date": "2023-03-10", "close": 130.21, "volume": 111611.0}, {"date": "2023-03-13", "close": 126.01, "volume": 144387.0}, {"date": "2023-03-14", "close": 129.04, "volume": 90253.0}, {"date": "2023-03-15", "close": 125.93, "volume": 104059.0}, {"date": "2023-03-16", "close": 131.21, "volume": 150411.0}, {"date": "2023-03-17", "close": 126.14, "volume": 291983.0}, {"date": "2023-03-20", "close": 127.14, "volume": 81564.0}, {"date": "2023-03-21", "close": 130.88, "volume": 129629.0}, {"date": "2023-03-22", "close": 125.2, "volume": 120383.0}, {"date": "2023-03-23", "close": 124.64, "volume": 111695.0}, {"date": "2023-03-24", "close": 125.35, "volume": 55545.0}, {"date": "2023-03-27", "close": 127.88, "volume": 51221.0}, {"date": "2023-03-28", "close": 126.74, "volume": 75034.0}, {"date": "2023-03-29", "close": 132.29, "volume": 77433.0}, {"date": "2023-03-30", "close": 130.46, "volume": 101966.0}, {"date": "2023-03-31", "close": 133.19, "volume": 99590.0}, {"date": "2023-04-03", "close": 133.19, "volume": 81043.0}, {"date": "2023-04-04", "close": 131.37, "volume": 69977.0}, {"date": "2023-04-05", "close": 130.21, "volume": 78135.0}, {"date": "2023-04-06", "close": 133.09, "volume": 72421.0}, {"date": "2023-04-10", "close": 131.94, "volume": 146147.0}, {"date": "2023-04-11", "close": 131.3, "volume": 71033.0}, {"date": "2023-04-12", "close": 131.03, "volume": 55959.0}, {"date": "2023-04-13", "close": 131.29, "volume": 53187.0}, {"date": "2023-04-14", "close": 131.05, "volume": 39057.0}, {"date": "2023-04-17", "close": 132.92, "volume": 40737.0}, {"date": "2023-04-18", "close": 134.0, "volume": 42713.0}, {"date": "2023-04-19", "close": 137.86, "volume": 100303.0}, {"date": "2023-04-20", "close": 135.39, "volume": 61835.0}, {"date": "2023-04-21", "close": 135.87, "volume": 51969.0}, {"date": "2023-04-24", "close": 135.24, "volume": 41750.0}, {"date": "2023-04-25", "close": 132.63, "volume": 54808.0}, {"date": "2023-04-26", "close": 131.94, "volume": 43509.0}, {"date": "2023-04-27", "close": 133.09, "volume": 32711.0}, {"date": "2023-04-28", "close": 133.29, "volume": 47528.0}, {"date": "2023-05-01", "close": 132.69, "volume": 48682.0}, {"date": "2023-05-02", "close": 129.04, "volume": 55261.0}, {"date": "2023-05-03", "close": 126.92, "volume": 48656.0}, {"date": "2023-05-04", "close": 126.9, "volume": 63058.0}, {"date": "2023-05-05", "close": 129.88, "volume": 36226.0}, {"date": "2023-05-08", "close": 130.07, "volume": 38218.0}, {"date": "2023-05-09", "close": 129.67, "volume": 127710.0}, {"date": "2023-05-10", "close": 123.66, "volume": 146434.0}, {"date": "2023-05-11", "close": 128.83, "volume": 64860.0}, {"date": "2023-05-12", "close": 128.76, "volume": 45336.0}, {"date": "2023-05-15", "close": 136.71, "volume": 69720.0}, {"date": "2023-05-16", "close": 133.81, "volume": 47943.0}, {"date": "2023-05-17", "close": 136.57, "volume": 48426.0}, {"date": "2023-05-18", "close": 140.41, "volume": 50589.0}, {"date": "2023-05-19", "close": 140.93, "volume": 49170.0}, {"date": "2023-05-22", "close": 139.85, "volume": 32110.0}, {"date": "2023-05-23", "close": 139.46, "volume": 26156.0}, {"date": "2023-05-24", "close": 137.25, "volume": 27657.0}, {"date": "2023-05-25", "close": 135.36, "volume": 44225.0}, {"date": "2023-05-26", "close": 136.37, "volume": 28563.0}, {"date": "2023-05-30", "close": 135.39, "volume": 23487.0}, {"date": "2023-05-31", "close": 133.81, "volume": 57871.0}, {"date": "2023-06-01", "close": 136.31, "volume": 37510.0}, {"date": "2023-06-02", "close": 140.81, "volume": 44118.0}, {"date": "2023-06-05", "close": 138.25, "volume": 38220.0}, {"date": "2023-06-06", "close": 145.92, "volume": 55902.0}, {"date": "2023-06-07", "close": 148.29, "volume": 46385.0}, {"date": "2023-06-08", "close": 150.45, "volume": 66795.0}, {"date": "2023-06-09", "close": 150.59, "volume": 29542.0}, {"date": "2023-06-12", "close": 150.35, "volume": 67258.0}, {"date": "2023-06-13", "close": 150.0, "volume": 47145.0}, {"date": "2023-06-14", "close": 149.82, "volume": 40627.0}, {"date": "2023-06-15", "close": 149.55, "volume": 42806.0}, {"date": "2023-06-16", "close": 148.5, "volume": 74956.0}, {"date": "2023-06-20", "close": 146.64, "volume": 37026.0}, {"date": "2023-06-21", "close": 144.61, "volume": 51931.0}, {"date": "2023-06-22", "close": 143.72, "volume": 41761.0}, {"date": "2023-06-23", "close": 140.97, "volume": 242679.0}, {"date": "2023-06-26", "close": 140.23, "volume": 50374.0}, {"date": "2023-06-27", "close": 140.82, "volume": 38721.0}, {"date": "2023-06-28", "close": 141.95, "volume": 44035.0}, {"date": "2023-06-29", "close": 141.64, "volume": 25504.0}, {"date": "2023-06-30", "close": 143.74, "volume": 64050.0}, {"date": "2023-07-03", "close": 144.66, "volume": 18948.0}, {"date": "2023-07-05", "close": 141.06, "volume": 26919.0}, {"date": "2023-07-06", "close": 138.51, "volume": 45145.0}, {"date": "2023-07-07", "close": 139.69, "volume": 40727.0}, {"date": "2023-07-10", "close": 141.64, "volume": 32366.0}, {"date": "2023-07-11", "close": 143.03, "volume": 35951.0}, {"date": "2023-07-12", "close": 144.59, "volume": 35410.0}, {"date": "2023-07-13", "close": 147.29, "volume": 78796.0}, {"date": "2023-07-14", "close": 149.97, "volume": 38894.0}, {"date": "2023-07-17", "close": 153.11, "volume": 53693.0}, {"date": "2023-07-18", "close": 155.93, "volume": 52527.0}, {"date": "2023-07-19", "close": 156.27, "volume": 45966.0}, {"date": "2023-07-20", "close": 156.33, "volume": 49709.0}, {"date": "2023-07-21", "close": 156.38, "volume": 36348.0}, {"date": "2023-07-24", "close": 157.4, "volume": 40956.0}, {"date": "2023-07-25", "close": 158.43, "volume": 41179.0}, {"date": "2023-07-26", "close": 159.23, "volume": 41314.0}, {"date": "2023-07-27", "close": 158.58, "volume": 60573.0}, {"date": "2023-07-28", "close": 160.06, "volume": 69872.0}, {"date": "2023-07-31", "close": 160.75, "volume": 42927.0}, {"date": "2023-08-01", "close": 162.84, "volume": 34930.0}, {"date": "2023-08-02", "close": 165.73, "volume": 44810.0}, {"date": "2023-08-03", "close": 165.82, "volume": 50382.0}, {"date": "2023-08-04", "close": 165.9, "volume": 62997.0}, {"date": "2023-08-07", "close": 166.92, "volume": 82006.0}, {"date": "2023-08-08", "close": 173.7, "volume": 73832.0}, {"date": "2023-08-09", "close": 175.11, "volume": 53587.0}, {"date": "2023-08-10", "close": 177.51, "volume": 45965.0}, {"date": "2023-08-11", "close": 179.41, "volume": 88513.0}, {"date": "2023-08-14", "close": 179.37, "volume": 55444.0}, {"date": "2023-08-15", "close": 174.53, "volume": 98772.0}, {"date": "2023-08-16", "close": 173.02, "volume": 77037.0}, {"date": "2023-08-17", "close": 168.8, "volume": 76872.0}, {"date": "2023-08-18", "close": 171.19, "volume": 52602.0}, {"date": "2023-08-21", "close": 171.07, "volume": 38256.0}, {"date": "2023-08-22", "close": 167.62, "volume": 55964.0}, {"date": "2023-08-23", "close": 168.09, "volume": 33961.0}, {"date": "2023-08-24", "close": 168.21, "volume": 28422.0}, {"date": "2023-08-25", "close": 166.93, "volume": 33186.0}, {"date": "2023-08-28", "close": 169.66, "volume": 40420.0}, {"date": "2023-08-29", "close": 169.18, "volume": 32002.0}, {"date": "2023-08-30", "close": 168.14, "volume": 32330.0}, {"date": "2023-08-31", "close": 168.32, "volume": 47824.0}, {"date": "2023-09-01", "close": 170.42, "volume": 39042.0}, {"date": "2023-09-05", "close": 166.06, "volume": 42041.0}, {"date": "2023-09-06", "close": 165.46, "volume": 56328.0}, {"date": "2023-09-07", "close": 165.53, "volume": 69776.0}, {"date": "2023-09-08", "close": 167.91, "volume": 36589.0}, {"date": "2023-09-11", "close": 167.69, "volume": 40021.0}, {"date": "2023-09-12", "close": 167.39, "volume": 30658.0}, {"date": "2023-09-13", "close": 166.41, "volume": 44089.0}, {"date": "2023-09-14", "close": 165.59, "volume": 34785.0}, {"date": "2023-09-15", "close": 165.66, "volume": 115042.0}, {"date": "2023-09-18", "close": 164.31, "volume": 35604.0}, {"date": "2023-09-19", "close": 162.32, "volume": 39130.0}, {"date": "2023-09-20", "close": 163.55, "volume": 42857.0}, {"date": "2023-09-21", "close": 157.34, "volume": 38476.0}, {"date": "2023-09-22", "close": 157.76, "volume": 35308.0}, {"date": "2023-09-25", "close": 157.54, "volume": 37324.0}, {"date": "2023-09-26", "close": 155.9, "volume": 27335.0}, {"date": "2023-09-27", "close": 156.2, "volume": 24721.0}, {"date": "2023-09-28", "close": 157.93, "volume": 93862.0}, {"date": "2023-09-29", "close": 154.3, "volume": 52157.0}, {"date": "2023-10-02", "close": 151.42, "volume": 52314.0}, {"date": "2023-10-03", "close": 149.7, "volume": 41256.0}, {"date": "2023-10-04", "close": 150.29, "volume": 39173.0}, {"date": "2023-10-05", "close": 150.36, "volume": 49198.0}, {"date": "2023-10-06", "close": 150.68, "volume": 38289.0}, {"date": "2023-10-09", "close": 151.64, "volume": 27942.0}, {"date": "2023-10-10", "close": 151.4, "volume": 47370.0}, {"date": "2023-10-11", "close": 150.33, "volume": 38495.0}, {"date": "2023-10-12", "close": 149.44, "volume": 36009.0}, {"date": "2023-10-13", "close": 145.94, "volume": 36084.0}, {"date": "2023-10-16", "close": 148.13, "volume": 34012.0}, {"date": "2023-10-17", "close": 150.31, "volume": 32182.0}, {"date": "2023-10-18", "close": 146.11, "volume": 31259.0}, {"date": "2023-10-19", "close": 143.32, "volume": 42856.0}, {"date": "2023-10-20", "close": 141.85, "volume": 46608.0}, {"date": "2023-10-23", "close": 143.25, "volume": 56498.0}, {"date": "2023-10-24", "close": 144.43, "volume": 34447.0}, {"date": "2023-10-25", "close": 143.08, "volume": 45095.0}, {"date": "2023-10-26", "close": 145.77, "volume": 41464.0}, {"date": "2023-10-27", "close": 144.94, "volume": 39752.0}, {"date": "2023-10-30", "close": 147.92, "volume": 27086.0}, {"date": "2023-10-31", "close": 148.56, "volume": 24185.0}, {"date": "2023-11-01", "close": 152.65, "volume": 44380.0}, {"date": "2023-11-02", "close": 158.52, "volume": 49373.0}, {"date": "2023-11-03", "close": 162.83, "volume": 62909.0}, {"date": "2023-11-06", "close": 160.97, "volume": 59303.0}, {"date": "2023-11-07", "close": 156.66, "volume": 58332.0}, {"date": "2023-11-08", "close": 158.96, "volume": 30492.0}, {"date": "2023-11-09", "close": 155.11, "volume": 25442.0}, {"date": "2023-11-10", "close": 158.14, "volume": 30006.0}, {"date": "2023-11-13", "close": 157.78, "volume": 26060.0}, {"date": "2023-11-14", "close": 165.78, "volume": 42779.0}, {"date": "2023-11-15", "close": 167.35, "volume": 65362.0}, {"date": "2023-11-16", "close": 163.04, "volume": 46204.0}, {"date": "2023-11-17", "close": 163.93, "volume": 43002.0}, {"date": "2023-11-20", "close": 167.33, "volume": 48986.0}, {"date": "2023-11-21", "close": 163.76, "volume": 26981.0}, {"date": "2023-11-22", "close": 164.87, "volume": 27162.0}, {"date": "2023-11-24", "close": 165.21, "volume": 12601.0}, {"date": "2023-11-27", "close": 163.76, "volume": 39107.0}, {"date": "2023-11-28", "close": 162.09, "volume": 30886.0}, {"date": "2023-11-29", "close": 164.23, "volume": 33703.0}, {"date": "2023-11-30", "close": 165.84, "volume": 53286.0}, {"date": "2023-12-01", "close": 168.7, "volume": 42782.0}, {"date": "2023-12-04", "close": 171.2, "volume": 46041.0}, {"date": "2023-12-05", "close": 169.95, "volume": 47561.0}, {"date": "2023-12-06", "close": 166.88, "volume": 46594.0}, {"date": "2023-12-07", "close": 172.57, "volume": 67600.0}, {"date": "2023-12-08", "close": 172.12, "volume": 58709.0}, {"date": "2023-12-11", "close": 170.85, "volume": 84239.0}, {"date": "2023-12-12", "close": 171.26, "volume": 48899.0}, {"date": "2023-12-13", "close": 177.66, "volume": 82426.0}, {"date": "2023-12-14", "close": 182.26, "volume": 80858.0}, {"date": "2023-12-15", "close": 178.95, "volume": 109709.0}, {"date": "2023-12-18", "close": 180.94, "volume": 59425.0}, {"date": "2023-12-19", "close": 185.04, "volume": 58290.0}, {"date": "2023-12-20", "close": 183.82, "volume": 89026.0}, {"date": "2023-12-21", "close": 188.42, "volume": 49932.0}, {"date": "2023-12-22", "close": 188.27, "volume": 39387.0}, {"date": "2023-12-26", "close": 190.66, "volume": 54566.0}, {"date": "2023-12-27", "close": 194.92, "volume": 74393.0}, {"date": "2023-12-28", "close": 192.71, "volume": 29515.0}, {"date": "2023-12-29", "close": 191.22, "volume": 42364.0}, {"date": "2024-01-02", "close": 186.99, "volume": 60639.0}, {"date": "2024-01-03", "close": 183.38, "volume": 50227.0}, {"date": "2024-01-04", "close": 184.4, "volume": 57272.0}, {"date": "2024-01-05", "close": 186.88, "volume": 65083.0}, {"date": "2024-01-08", "close": 185.18, "volume": 45721.0}, {"date": "2024-01-09", "close": 182.99, "volume": 37788.0}, {"date": "2024-01-10", "close": 183.0, "volume": 56595.0}, {"date": "2024-01-11", "close": 180.1, "volume": 45937.0}, {"date": "2024-01-12", "close": 178.52, "volume": 51841.0}, {"date": "2024-01-16", "close": 179.53, "volume": 45529.0}, {"date": "2024-01-17", "close": 180.53, "volume": 33956.0}, {"date": "2024-01-18", "close": 183.07, "volume": 55900.0}, {"date": "2024-01-19", "close": 185.63, "volume": 47417.0}, {"date": "2024-01-22", "close": 188.45, "volume": 47007.0}, {"date": "2024-01-23", "close": 186.51, "volume": 48965.0}, {"date": "2024-01-24", "close": 183.93, "volume": 37013.0}, {"date": "2024-01-25", "close": 187.12, "volume": 41431.0}, {"date": "2024-01-26", "close": 189.17, "volume": 29932.0}, {"date": "2024-01-29", "close": 191.72, "volume": 47393.0}, {"date": "2024-01-30", "close": 192.96, "volume": 25131.0}, {"date": "2024-01-31", "close": 186.29, "volume": 51505.0}, {"date": "2024-02-01", "close": 188.65, "volume": 91889.0}, {"date": "2024-02-02", "close": 188.29, "volume": 41303.0}, {"date": "2024-02-05", "close": 187.49, "volume": 46763.0}, {"date": "2024-02-06", "close": 186.12, "volume": 49002.0}, {"date": "2024-02-07", "close": 182.57, "volume": 42742.0}, {"date": "2024-02-08", "close": 181.58, "volume": 54853.0}, {"date": "2024-02-09", "close": 184.0, "volume": 61061.0}, {"date": "2024-02-12", "close": 187.35, "volume": 56272.0}, {"date": "2024-02-13", "close": 180.88, "volume": 100979.0}, {"date": "2024-02-14", "close": 183.81, "volume": 83180.0}, {"date": "2024-02-15", "close": 188.25, "volume": 86103.0}, {"date": "2024-02-16", "close": 185.0, "volume": 80665.0}, {"date": "2024-02-20", "close": 184.65, "volume": 48756.0}, {"date": "2024-02-21", "close": 185.05, "volume": 77971.0}, {"date": "2024-02-22", "close": 186.62, "volume": 70256.0}, {"date": "2024-02-23", "close": 180.56, "volume": 158521.0}, {"date": "2024-02-26", "close": 177.35, "volume": 124972.0}, {"date": "2024-02-27", "close": 180.66, "volume": 78423.0}, {"date": "2024-02-28", "close": 175.67, "volume": 75538.0}, {"date": "2024-02-29", "close": 178.87, "volume": 102411.0}, {"date": "2024-03-01", "close": 181.15, "volume": 85954.0}, {"date": "2024-03-04", "close": 194.72, "volume": 165726.0}, {"date": "2024-03-05", "close": 198.54, "volume": 91893.0}, {"date": "2024-03-06", "close": 181.63, "volume": 242084.0}, {"date": "2024-03-07", "close": 182.44, "volume": 97585.0}, {"date": "2024-03-08", "close": 185.16, "volume": 62603.0}, {"date": "2024-03-11", "close": 188.28, "volume": 55646.0}, {"date": "2024-03-12", "close": 191.26, "volume": 77568.0}, {"date": "2024-03-13", "close": 193.95, "volume": 79834.0}, {"date": "2024-03-14", "close": 184.94, "volume": 78130.0}, {"date": "2024-03-15", "close": 188.25, "volume": 332646.0}, {"date": "2024-03-18", "close": 184.89, "volume": 75175.0}, {"date": "2024-03-19", "close": 186.44, "volume": 38299.0}, {"date": "2024-03-20", "close": 191.89, "volume": 47106.0}, {"date": "2024-03-21", "close": 192.03, "volume": 71765.0}, {"date": "2024-03-22", "close": 189.58, "volume": 35855.0}, {"date": "2024-03-25", "close": 190.03, "volume": 46588.0}, {"date": "2024-03-26", "close": 190.0, "volume": 44593.0}, {"date": "2024-03-27", "close": 195.12, "volume": 47333.0}, {"date": "2024-03-28", "close": 196.88, "volume": 83351.0}, {"date": "2024-04-01", "close": 191.26, "volume": 48761.0}, {"date": "2024-04-02", "close": 188.29, "volume": 48901.0}, {"date": "2024-04-03", "close": 186.92, "volume": 40588.0}, {"date": "2024-04-04", "close": 184.11, "volume": 53262.0}, {"date": "2024-04-05", "close": 186.75, "volume": 44822.0}, {"date": "2024-04-08", "close": 189.18, "volume": 32663.0}, {"date": "2024-04-09", "close": 190.56, "volume": 48484.0}, {"date": "2024-04-10", "close": 184.47, "volume": 53361.0}, {"date": "2024-04-11", "close": 185.37, "volume": 41266.0}, {"date": "2024-04-12", "close": 181.91, "volume": 35425.0}, {"date": "2024-04-15", "close": 179.31, "volume": 42024.0}, {"date": "2024-04-16", "close": 177.31, "volume": 41560.0}, {"date": "2024-04-17", "close": 179.91, "volume": 43956.0}, {"date": "2024-04-18", "close": 180.36, "volume": 38266.0}, {"date": "2024-04-19", "close": 183.25, "volume": 32614.0}, {"date": "2024-04-22", "close": 186.24, "volume": 42844.0}, {"date": "2024-04-23", "close": 190.92, "volume": 43500.0}, {"date": "2024-04-24", "close": 190.33, "volume": 33595.0}, {"date": "2024-04-25", "close": 189.09, "volume": 35012.0}, {"date": "2024-04-26", "close": 191.03, "volume": 32279.0}, {"date": "2024-04-29", "close": 189.6, "volume": 48111.0}, {"date": "2024-04-30", "close": 186.13, "volume": 39619.0}, {"date": "2024-05-01", "close": 189.88, "volume": 42662.0}, {"date": "2024-05-02", "close": 193.35, "volume": 29995.0}, {"date": "2024-05-03", "close": 194.22, "volume": 33491.0}, {"date": "2024-05-06", "close": 185.24, "volume": 71332.0}, {"date": "2024-05-07", "close": 173.25, "volume": 99024.0}, {"date": "2024-05-08", "close": 179.01, "volume": 89023.0}, {"date": "2024-05-09", "close": 178.27, "volume": 38164.0}, {"date": "2024-05-10", "close": 179.5, "volume": 34885.0}, {"date": "2024-05-13", "close": 176.5, "volume": 37546.0}, {"date": "2024-05-14", "close": 180.84, "volume": 44530.0}, {"date": "2024-05-15", "close": 182.41, "volume": 46270.0}, {"date": "2024-05-16", "close": 181.4, "volume": 30236.0}, {"date": "2024-05-17", "close": 181.84, "volume": 27695.0}, {"date": "2024-05-20", "close": 179.66, "volume": 44432.0}, {"date": "2024-05-21", "close": 180.23, "volume": 36821.0}, {"date": "2024-05-22", "close": 176.18, "volume": 36760.0}, {"date": "2024-05-23", "close": 174.67, "volume": 43154.0}, {"date": "2024-05-24", "close": 175.76, "volume": 27351.0}, {"date": "2024-05-28", "close": 173.74, "volume": 40188.0}, {"date": "2024-05-29", "close": 171.93, "volume": 39191.0}, {"date": "2024-05-30", "close": 175.61, "volume": 58470.0}, {"date": "2024-05-31", "close": 174.67, "volume": 61001.0}, {"date": "2024-06-03", "close": 175.36, "volume": 35480.0}, {"date": "2024-06-04", "close": 173.7, "volume": 32186.0}, {"date": "2024-06-05", "close": 175.83, "volume": 35625.0}, {"date": "2024-06-06", "close": 174.5, "volume": 37022.0}, {"date": "2024-06-07", "close": 174.13, "volume": 42564.0}, {"date": "2024-06-10", "close": 171.55, "volume": 49736.0}, {"date": "2024-06-11", "close": 170.59, "volume": 33481.0}, {"date": "2024-06-12", "close": 174.49, "volume": 41666.0}, {"date": "2024-06-13", "close": 173.37, "volume": 35226.0}, {"date": "2024-06-14", "close": 169.46, "volume": 27166.0}, {"date": "2024-06-17", "close": 174.07, "volume": 31943.0}, {"date": "2024-06-18", "close": 174.73, "volume": 44534.0}, {"date": "2024-06-20", "close": 174.62, "volume": 48113.0}, {"date": "2024-06-21", "close": 174.56, "volume": 83842.0}, {"date": "2024-06-24", "close": 178.19, "volume": 52271.0}, {"date": "2024-06-25", "close": 176.63, "volume": 45133.0}, {"date": "2024-06-26", "close": 177.2, "volume": 48667.0}, {"date": "2024-06-27", "close": 178.27, "volume": 44362.0}, {"date": "2024-06-28", "close": 180.82, "volume": 345314.0}, {"date": "2024-07-01", "close": 181.34, "volume": 58006.0}, {"date": "2024-07-02", "close": 182.59, "volume": 32653.0}, {"date": "2024-07-03", "close": 181.47, "volume": 21755.0}, {"date": "2024-07-05", "close": 181.54, "volume": 43947.0}, {"date": "2024-07-08", "close": 181.27, "volume": 55201.0}, {"date": "2024-07-09", "close": 183.08, "volume": 27669.0}, {"date": "2024-07-10", "close": 187.77, "volume": 34665.0}, {"date": "2024-07-11", "close": 195.45, "volume": 69713.0}, {"date": "2024-07-12", "close": 199.94, "volume": 77593.0}, {"date": "2024-07-15", "close": 204.36, "volume": 59885.0}, {"date": "2024-07-16", "close": 211.42, "volume": 61473.0}, {"date": "2024-07-17", "close": 212.58, "volume": 69449.0}, {"date": "2024-07-18", "close": 211.37, "volume": 52818.0}, {"date": "2024-07-19", "close": 209.87, "volume": 35788.0}, {"date": "2024-07-22", "close": 209.86, "volume": 59069.0}, {"date": "2024-07-23", "close": 214.96, "volume": 52443.0}, {"date": "2024-07-24", "close": 207.11, "volume": 52288.0}, {"date": "2024-07-25", "close": 212.69, "volume": 53712.0}, {"date": "2024-07-26", "close": 215.18, "volume": 49245.0}, {"date": "2024-07-29", "close": 206.35, "volume": 71425.0}, {"date": "2024-07-30", "close": 206.15, "volume": 41586.0}, {"date": "2024-07-31", "close": 206.22, "volume": 48470.0}, {"date": "2024-08-01", "close": 198.42, "volume": 47132.0}, {"date": "2024-08-02", "close": 194.79, "volume": 35170.0}, {"date": "2024-08-05", "close": 187.5, "volume": 78345.0}, {"date": "2024-08-06", "close": 176.25, "volume": 136148.0}, {"date": "2024-08-07", "close": 175.54, "volume": 79552.0}, {"date": "2024-08-08", "close": 178.77, "volume": 32876.0}, {"date": "2024-08-09", "close": 174.81, "volume": 52219.0}, {"date": "2024-08-12", "close": 178.16, "volume": 50893.0}, {"date": "2024-08-13", "close": 179.43, "volume": 51415.0}, {"date": "2024-08-14", "close": 180.82, "volume": 25382.0}, {"date": "2024-08-15", "close": 182.22, "volume": 32068.0}, {"date": "2024-08-16", "close": 183.92, "volume": 38060.0}, {"date": "2024-08-19", "close": 187.55, "volume": 38668.0}, {"date": "2024-08-20", "close": 186.27, "volume": 28160.0}, {"date": "2024-08-21", "close": 189.24, "volume": 48613.0}, {"date": "2024-08-22", "close": 189.5, "volume": 23443.0}, {"date": "2024-08-23", "close": 194.23, "volume": 38984.0}, {"date": "2024-08-26", "close": 192.93, "volume": 41796.0}, {"date": "2024-08-27", "close": 194.02, "volume": 49460.0}, {"date": "2024-08-28", "close": 194.0, "volume": 35161.0}, {"date": "2024-08-29", "close": 195.47, "volume": 40644.0}, {"date": "2024-08-30", "close": 197.47, "volume": 19310.0}, {"date": "2024-09-03", "close": 190.99, "volume": 41226.0}, {"date": "2024-09-04", "close": 188.62, "volume": 40887.0}, {"date": "2024-09-05", "close": 188.0, "volume": 26849.0}, {"date": "2024-09-06", "close": 183.79, "volume": 34828.0}, {"date": "2024-09-09", "close": 181.63, "volume": 54108.0}, {"date": "2024-09-10", "close": 182.76, "volume": 44900.0}, {"date": "2024-09-11", "close": 182.29, "volume": 37981.0}, {"date": "2024-09-12", "close": 184.84, "volume": 54093.0}, {"date": "2024-09-13", "close": 188.48, "volume": 42226.0}, {"date": "2024-09-16", "close": 186.68, "volume": 27517.0}, {"date": "2024-09-17", "close": 185.38, "volume": 42249.0}, {"date": "2024-09-18", "close": 186.46, "volume": 37091.0}, {"date": "2024-09-19", "close": 188.35, "volume": 22282.0}, {"date": "2024-09-20", "close": 183.35, "volume": 139064.0}, {"date": "2024-09-23", "close": 184.31, "volume": 25280.0}, {"date": "2024-09-24", "close": 181.45, "volume": 38484.0}, {"date": "2024-09-25", "close": 179.61, "volume": 39648.0}, {"date": "2024-09-26", "close": 184.77, "volume": 40920.0}, {"date": "2024-09-27", "close": 185.85, "volume": 38892.0}, {"date": "2024-09-30", "close": 187.41, "volume": 45568.0}, {"date": "2024-10-01", "close": 183.28, "volume": 32909.0}, {"date": "2024-10-02", "close": 181.72, "volume": 37678.0}, {"date": "2024-10-03", "close": 182.06, "volume": 42353.0}, {"date": "2024-10-04", "close": 185.76, "volume": 33202.0}, {"date": "2024-10-07", "close": 182.87, "volume": 23997.0}, {"date": "2024-10-08", "close": 183.08, "volume": 20406.0}, {"date": "2024-10-09", "close": 183.08, "volume": 27453.0}, {"date": "2024-10-10", "close": 182.71, "volume": 26027.0}, {"date": "2024-10-11", "close": 185.22, "volume": 27131.0}, {"date": "2024-10-14", "close": 185.84, "volume": 20643.0}, {"date": "2024-10-15", "close": 186.43, "volume": 46674.0}, {"date": "2024-10-16", "close": 189.75, "volume": 40570.0}, {"date": "2024-10-17", "close": 190.0, "volume": 27036.0}, {"date": "2024-10-18", "close": 188.08, "volume": 51887.0}, {"date": "2024-10-21", "close": 183.34, "volume": 56265.0}, {"date": "2024-10-22", "close": 186.45, "volume": 64674.0}, {"date": "2024-10-23", "close": 185.3, "volume": 78085.0}, {"date": "2024-10-24", "close": 185.56, "volume": 50650.0}, {"date": "2024-10-25", "close": 183.42, "volume": 30723.0}, {"date": "2024-10-28", "close": 186.0, "volume": 28733.0}, {"date": "2024-10-29", "close": 185.59, "volume": 54119.0}, {"date": "2024-10-30", "close": 186.11, "volume": 42466.0}, {"date": "2024-10-31", "close": 183.27, "volume": 61011.0}, {"date": "2024-11-01", "close": 184.36, "volume": 64790.0}, {"date": "2024-11-04", "close": 182.22, "volume": 59506.0}, {"date": "2024-11-05", "close": 193.51, "volume": 66229.0}, {"date": "2024-11-06", "close": 213.14, "volume": 105872.0}, {"date": "2024-11-07", "close": 209.13, "volume": 60490.0}, {"date": "2024-11-08", "close": 207.73, "volume": 68271.0}, {"date": "2024-11-11", "close": 213.48, "volume": 48669.0}, {"date": "2024-11-12", "close": 212.11, "volume": 45942.0}, {"date": "2024-11-13", "close": 210.33, "volume": 38734.0}, {"date": "2024-11-14", "close": 207.79, "volume": 48646.0}, {"date": "2024-11-15", "close": 206.24, "volume": 61033.0}, {"date": "2024-11-18", "close": 206.72, "volume": 62187.0}, {"date": "2024-11-19", "close": 205.13, "volume": 45029.0}, {"date": "2024-11-20", "close": 201.77, "volume": 41936.0}, {"date": "2024-11-21", "close": 203.84, "volume": 45634.0}, {"date": "2024-11-22", "close": 205.09, "volume": 55476.0}, {"date": "2024-11-25", "close": 210.95, "volume": 55062.0}, {"date": "2024-11-26", "close": 211.75, "volume": 38047.0}, {"date": "2024-11-27", "close": 211.31, "volume": 27884.0}, {"date": "2024-11-29", "close": 213.47, "volume": 28079.0}, {"date": "2024-12-02", "close": 212.96, "volume": 32531.0}, {"date": "2024-12-03", "close": 212.49, "volume": 35812.0}, {"date": "2024-12-04", "close": 216.14, "volume": 43695.0}, {"date": "2024-12-05", "close": 212.83, "volume": 41341.0}, {"date": "2024-12-06", "close": 213.8, "volume": 38987.0}, {"date": "2024-12-09", "close": 211.06, "volume": 32744.0}, {"date": "2024-12-10", "close": 212.12, "volume": 29974.0}, {"date": "2024-12-11", "close": 216.45, "volume": 54084.0}, {"date": "2024-12-12", "close": 211.38, "volume": 40293.0}, {"date": "2024-12-13", "close": 210.23, "volume": 24544.0}, {"date": "2024-12-16", "close": 210.13, "volume": 27154.0}, {"date": "2024-12-17", "close": 209.19, "volume": 35405.0}, {"date": "2024-12-18", "close": 199.41, "volume": 55021.0}, {"date": "2024-12-19", "close": 199.29, "volume": 41492.0}, {"date": "2024-12-20", "close": 199.53, "volume": 72349.0}, {"date": "2024-12-23", "close": 197.24, "volume": 28591.0}, {"date": "2024-12-24", "close": 198.55, "volume": 13609.0}, {"date": "2024-12-26", "close": 198.26, "volume": 93703.0}, {"date": "2024-12-27", "close": 197.25, "volume": 29051.0}, {"date": "2024-12-30", "close": 196.26, "volume": 24730.0}, {"date": "2024-12-31", "close": 196.95, "volume": 32931.0}, {"date": "2025-01-02", "close": 192.16, "volume": 29202.0}, {"date": "2025-01-03", "close": 194.79, "volume": 29920.0}, {"date": "2025-01-06", "close": 191.74, "volume": 28675.0}, {"date": "2025-01-07", "close": 186.88, "volume": 49226.0}, {"date": "2025-01-08", "close": 187.76, "volume": 50054.0}, {"date": "2025-01-10", "close": 182.78, "volume": 49483.0}, {"date": "2025-01-13", "close": 184.83, "volume": 35179.0}, {"date": "2025-01-14", "close": 187.59, "volume": 38263.0}, {"date": "2025-01-15", "close": 192.5, "volume": 30072.0}, {"date": "2025-01-16", "close": 193.55, "volume": 25283.0}, {"date": "2025-01-17", "close": 195.62, "volume": 41134.0}, {"date": "2025-01-21", "close": 196.66, "volume": 32777.0}, {"date": "2025-01-22", "close": 196.04, "volume": 34614.0}, {"date": "2025-01-23", "close": 196.26, "volume": 34541.0}, {"date": "2025-01-24", "close": 196.04, "volume": 21422.0}, {"date": "2025-01-27", "close": 198.72, "volume": 34310.0}, {"date": "2025-01-28", "close": 199.55, "volume": 27518.0}, {"date": "2025-01-29", "close": 198.37, "volume": 29363.0}, {"date": "2025-01-30", "close": 199.42, "volume": 28740.0}, {"date": "2025-01-31", "close": 197.78, "volume": 32413.0}, {"date": "2025-02-03", "close": 195.22, "volume": 45901.0}, {"date": "2025-02-04", "close": 196.97, "volume": 30255.0}, {"date": "2025-02-05", "close": 198.74, "volume": 27966.0}, {"date": "2025-02-06", "close": 199.62, "volume": 26929.0}, {"date": "2025-02-07", "close": 197.81, "volume": 22068.0}, {"date": "2025-02-10", "close": 198.1, "volume": 21048.0}, {"date": "2025-02-11", "close": 201.38, "volume": 28807.0}, {"date": "2025-02-12", "close": 200.69, "volume": 43175.0}, {"date": "2025-02-13", "close": 199.62, "volume": 25312.0}, {"date": "2025-02-14", "close": 199.56, "volume": 18251.0}, {"date": "2025-02-18", "close": 199.46, "volume": 35263.0}, {"date": "2025-02-19", "close": 198.42, "volume": 23889.0}, {"date": "2025-02-20", "close": 195.67, "volume": 28933.0}, {"date": "2025-02-21", "close": 208.09, "volume": 73759.0}, {"date": "2025-02-24", "close": 205.51, "volume": 39745.0}, {"date": "2025-02-25", "close": 203.93, "volume": 43842.0}, {"date": "2025-02-26", "close": 203.0, "volume": 43498.0}, {"date": "2025-02-27", "close": 201.81, "volume": 45225.0}, {"date": "2025-02-28", "close": 209.07, "volume": 41830.0}, {"date": "2025-03-03", "close": 203.32, "volume": 41688.0}, {"date": "2025-03-04", "close": 203.95, "volume": 47980.0}, {"date": "2025-03-05", "close": 203.41, "volume": 47844.0}, {"date": "2025-03-06", "close": 202.01, "volume": 39374.0}, {"date": "2025-03-07", "close": 200.77, "volume": 43948.0}, {"date": "2025-03-10", "close": 192.4, "volume": 36971.0}, {"date": "2025-03-11", "close": 190.84, "volume": 35039.0}, {"date": "2025-03-12", "close": 191.46, "volume": 30594.0}, {"date": "2025-03-13", "close": 190.78, "volume": 32013.0}, {"date": "2025-03-14", "close": 195.21, "volume": 32319.0}, {"date": "2025-03-17", "close": 194.26, "volume": 45484.0}, {"date": "2025-03-18", "close": 192.8, "volume": 36156.0}, {"date": "2025-03-19", "close": 194.8, "volume": 33660.0}, {"date": "2025-03-20", "close": 192.54, "volume": 39076.0}, {"date": "2025-03-21", "close": 191.51, "volume": 64492.0}, {"date": "2025-03-24", "close": 195.0, "volume": 25884.0}, {"date": "2025-03-25", "close": 193.81, "volume": 26264.0}, {"date": "2025-03-26", "close": 192.96, "volume": 26075.0}, {"date": "2025-03-27", "close": 194.29, "volume": 29152.0}, {"date": "2025-03-28", "close": 188.58, "volume": 41950.0}, {"date": "2025-03-31", "close": 187.51, "volume": 72570.0}, {"date": "2025-04-01", "close": 186.67, "volume": 36670.0}, {"date": "2025-04-02", "close": 190.34, "volume": 42068.0}, {"date": "2025-04-03", "close": 178.62, "volume": 53888.0}, {"date": "2025-04-04", "close": 174.5, "volume": 62516.0}, {"date": "2025-04-07", "close": 167.95, "volume": 69246.0}, {"date": "2025-04-08", "close": 165.45, "volume": 57450.0}, {"date": "2025-04-09", "close": 175.22, "volume": 79484.0}, {"date": "2025-04-10", "close": 167.76, "volume": 57979.0}, {"date": "2025-04-11", "close": 167.09, "volume": 42656.0}, {"date": "2025-04-14", "close": 171.46, "volume": 32745.0}, {"date": "2025-04-15", "close": 170.51, "volume": 25728.0}, {"date": "2025-04-16", "close": 170.89, "volume": 30933.0}, {"date": "2025-04-17", "close": 174.45, "volume": 49802.0}, {"date": "2025-04-21", "close": 172.0, "volume": 51962.0}, {"date": "2025-04-22", "close": 175.81, "volume": 40659.0}, {"date": "2025-04-23", "close": 176.88, "volume": 44311.0}, {"date": "2025-04-24", "close": 176.83, "volume": 48096.0}, {"date": "2025-04-25", "close": 174.62, "volume": 26453.0}, {"date": "2025-04-28", "close": 175.9, "volume": 25786.0}, {"date": "2025-04-29", "close": 176.37, "volume": 33216.0}, {"date": "2025-04-30", "close": 175.33, "volume": 51092.0}, {"date": "2025-05-01", "close": 175.1, "volume": 30883.0}, {"date": "2025-05-02", "close": 178.62, "volume": 26571.0}, {"date": "2025-05-05", "close": 176.78, "volume": 22370.0}, {"date": "2025-05-06", "close": 174.79, "volume": 34168.0}, {"date": "2025-05-07", "close": 174.55, "volume": 37971.0}, {"date": "2025-05-08", "close": 177.28, "volume": 35855.0}, {"date": "2025-05-09", "close": 185.56, "volume": 54565.0}, {"date": "2025-05-12", "close": 190.6, "volume": 62098.0}, {"date": "2025-05-13", "close": 193.88, "volume": 46343.0}, {"date": "2025-05-14", "close": 195.65, "volume": 36269.0}, {"date": "2025-05-15", "close": 196.51, "volume": 59414.0}, {"date": "2025-05-16", "close": 193.64, "volume": 53294.0}, {"date": "2025-05-19", "close": 192.22, "volume": 34660.0}, {"date": "2025-05-20", "close": 191.33, "volume": 34773.0}, {"date": "2025-05-21", "close": 186.13, "volume": 58334.0}, {"date": "2025-05-22", "close": 182.55, "volume": 38579.0}, {"date": "2025-05-23", "close": 182.14, "volume": 42893.0}, {"date": "2025-05-27", "close": 187.98, "volume": 36950.0}, {"date": "2025-05-28", "close": 185.3, "volume": 28338.0}, {"date": "2025-05-29", "close": 188.78, "volume": 68640.0}, {"date": "2025-05-30", "close": 186.42, "volume": 52134.0}, {"date": "2025-06-02", "close": 186.43, "volume": 148665.0}, {"date": "2025-06-03", "close": 187.96, "volume": 216362.0}, {"date": "2025-06-04", "close": 188.23, "volume": 367100.0}, {"date": "2025-06-05", "close": 184.28, "volume": 485802.0}, {"date": "2025-06-06", "close": 192.19, "volume": 428634.0}, {"date": "2025-06-09", "close": 191.34, "volume": 166204.0}, {"date": "2025-06-10", "close": 192.7, "volume": 304543.0}, {"date": "2025-06-11", "close": 195.43, "volume": 180182.0}, {"date": "2025-06-12", "close": 193.07, "volume": 110503.0}, {"date": "2025-06-13", "close": 185.75, "volume": 115786.0}, {"date": "2025-06-16", "close": 186.65, "volume": 346291.0}, {"date": "2025-06-17", "close": 184.62, "volume": 325708.0}, {"date": "2025-06-18", "close": 188.56, "volume": 196526.0}, {"date": "2025-06-20", "close": 188.14, "volume": 74955.0}, {"date": "2025-06-23", "close": 193.14, "volume": 171593.0}, {"date": "2025-06-24", "close": 195.68, "volume": 71031.0}, {"date": "2025-06-25", "close": 194.36, "volume": 167447.0}, {"date": "2025-06-26", "close": 198.11, "volume": 148869.0}, {"date": "2025-06-27", "close": 197.67, "volume": 277279.0}, {"date": "2025-06-30", "close": 194.28, "volume": 138177.0}, {"date": "2025-07-01", "close": 195.53, "volume": 122230.0}, {"date": "2025-07-02", "close": 199.89, "volume": 116435.0}, {"date": "2025-07-03", "close": 201.02, "volume": 81177.0}, {"date": "2025-07-07", "close": 198.55, "volume": 153412.0}, {"date": "2025-07-08", "close": 201.2, "volume": 208294.0}, {"date": "2025-07-09", "close": 197.94, "volume": 157244.0}, {"date": "2025-07-10", "close": 196.47, "volume": 129272.0}, {"date": "2025-07-11", "close": 177.33, "volume": 248226.0}, {"date": "2025-07-14", "close": 182.13, "volume": 130217.0}, {"date": "2025-07-15", "close": 176.83, "volume": 91095.0}, {"date": "2025-07-16", "close": 177.24, "volume": 74055.0}, {"date": "2025-07-17", "close": 176.34, "volume": 47863.0}, {"date": "2025-07-18", "close": 174.34, "volume": 55864.0}, {"date": "2025-07-21", "close": 174.87, "volume": 47037.0}, {"date": "2025-07-22", "close": 173.31, "volume": 57918.0}, {"date": "2025-07-23", "close": 176.81, "volume": 59602.0}, {"date": "2025-07-24", "close": 174.42, "volume": 63047.0}, {"date": "2025-07-25", "close": 175.61, "volume": 45727.0}, {"date": "2025-07-28", "close": 175.11, "volume": 54160.0}, {"date": "2025-07-29", "close": 174.49, "volume": 59082.0}, {"date": "2025-07-30", "close": 172.42, "volume": 53786.0}, {"date": "2025-07-31", "close": 172.27, "volume": 55453.0}, {"date": "2025-08-01", "close": 170.28, "volume": 61794.0}, {"date": "2025-08-04", "close": 172.07, "volume": 37922.0}, {"date": "2025-08-05", "close": 172.96, "volume": 48775.0}, {"date": "2025-08-06", "close": 172.76, "volume": 45013.0}, {"date": "2025-08-07", "close": 172.0, "volume": 87099.0}, {"date": "2025-08-08", "close": 177.64, "volume": 102776.0}, {"date": "2025-08-11", "close": 179.07, "volume": 69612.0}, {"date": "2025-08-12", "close": 182.95, "volume": 76386.0}, {"date": "2025-08-13", "close": 185.22, "volume": 60151.0}, {"date": "2025-08-14", "close": 188.23, "volume": 73154.0}, {"date": "2025-08-15", "close": 188.5, "volume": 103911.0}, {"date": "2025-08-18", "close": 191.56, "volume": 60117.0}, {"date": "2025-08-19", "close": 195.0, "volume": 78823.0}, {"date": "2025-08-20", "close": 196.0, "volume": 75768.0}, {"date": "2025-08-21", "close": 195.25, "volume": 91304.0}, {"date": "2025-08-22", "close": 204.06, "volume": 109606.0}, {"date": "2025-08-25", "close": 205.1, "volume": 62936.0}, {"date": "2025-08-26", "close": 206.01, "volume": 78565.0}, {"date": "2025-08-27", "close": 207.09, "volume": 43359.0}, {"date": "2025-08-28", "close": 209.73, "volume": 90290.0}, {"date": "2025-08-29", "close": 209.57, "volume": 48452.0}, {"date": "2025-09-02", "close": 206.68, "volume": 71845.0}, {"date": "2025-09-03", "close": 204.68, "volume": 94261.0}, {"date": "2025-09-04", "close": 205.8, "volume": 92123.0}, {"date": "2025-09-05", "close": 205.35, "volume": 79987.0}, {"date": "2025-09-08", "close": 203.4, "volume": 42606.0}, {"date": "2025-09-09", "close": 199.74, "volume": 39983.0}, {"date": "2025-09-10", "close": 196.83, "volume": 49212.0}, {"date": "2025-09-11", "close": 197.79, "volume": 95680.0}, {"date": "2025-09-12", "close": 196.83, "volume": 76513.0}, {"date": "2025-09-15", "close": 191.26, "volume": 44319.0}, {"date": "2025-09-16", "close": 186.5, "volume": 66932.0}, {"date": "2025-09-17", "close": 185.87, "volume": 78833.0}, {"date": "2025-09-18", "close": 187.85, "volume": 73408.0}, {"date": "2025-09-19", "close": 183.6, "volume": 141413.0}, {"date": "2025-09-22", "close": 180.65, "volume": 61990.0}, {"date": "2025-09-23", "close": 180.27, "volume": 65933.0}, {"date": "2025-09-24", "close": 178.49, "volume": 51572.0}, {"date": "2025-09-25", "close": 177.3, "volume": 52822.0}, {"date": "2025-09-26", "close": 172.93, "volume": 187335.0}, {"date": "2025-09-29", "close": 168.94, "volume": 72663.0}, {"date": "2025-09-30", "close": 167.98, "volume": 99129.0}, {"date": "2025-10-01", "close": 164.37, "volume": 108466.0}, {"date": "2025-10-02", "close": 164.53, "volume": 156851.0}, {"date": "2025-10-03", "close": 163.12, "volume": 80005.0}, {"date": "2025-10-06", "close": 157.51, "volume": 90671.0}, {"date": "2025-10-07", "close": 157.54, "volume": 126668.0}, {"date": "2025-10-08", "close": 161.23, "volume": 88989.0}, {"date": "2025-10-09", "close": 161.41, "volume": 65776.0}, {"date": "2025-10-10", "close": 163.99, "volume": 179883.0}, {"date": "2025-10-13", "close": 163.06, "volume": 82965.0}, {"date": "2025-10-14", "close": 165.08, "volume": 65647.0}, {"date": "2025-10-15", "close": 163.61, "volume": 65872.0}, {"date": "2025-10-16", "close": 155.25, "volume": 66709.0}, {"date": "2025-10-17", "close": 156.13, "volume": 69334.0}, {"date": "2025-10-20", "close": 159.31, "volume": 59841.0}, {"date": "2025-10-21", "close": 161.67, "volume": 40291.0}, {"date": "2025-10-22", "close": 162.0, "volume": 39659.0}, {"date": "2025-10-23", "close": 161.51, "volume": 47985.0}, {"date": "2025-10-24", "close": 163.29, "volume": 58349.0}, {"date": "2025-10-27", "close": 162.34, "volume": 34551.0}, {"date": "2025-10-28", "close": 160.72, "volume": 33507.0}, {"date": "2025-10-29", "close": 157.72, "volume": 51101.0}, {"date": "2025-10-30", "close": 156.33, "volume": 49021.0}, {"date": "2025-10-31", "close": 158.64, "volume": 45424.0}, {"date": "2025-11-03", "close": 158.1, "volume": 64150.0}, {"date": "2025-11-04", "close": 165.48, "volume": 134940.0}, {"date": "2025-11-05", "close": 170.22, "volume": 125819.0}, {"date": "2025-11-06", "close": 162.19, "volume": 102349.0}, {"date": "2025-11-07", "close": 163.92, "volume": 71352.0}, {"date": "2025-11-10", "close": 162.86, "volume": 90107.0}, {"date": "2025-11-11", "close": 165.55, "volume": 56866.0}, {"date": "2025-11-12", "close": 167.04, "volume": 64636.0}, {"date": "2025-11-13", "close": 168.95, "volume": 181553.0}, {"date": "2025-11-14", "close": 164.13, "volume": 73519.0}, {"date": "2025-11-17", "close": 162.94, "volume": 79296.0}, {"date": "2025-11-18", "close": 162.18, "volume": 57236.0}, {"date": "2025-11-19", "close": 165.36, "volume": 106328.0}, {"date": "2025-11-20", "close": 163.98, "volume": 117139.0}, {"date": "2025-11-21", "close": 164.7, "volume": 127857.0}, {"date": "2025-11-24", "close": 167.4, "volume": 95326.0}, {"date": "2025-11-25", "close": 171.35, "volume": 48875.0}, {"date": "2025-11-26", "close": 172.69, "volume": 105963.0}, {"date": "2025-11-28", "close": 171.76, "volume": 35308.0}, {"date": "2025-12-01", "close": 173.29, "volume": 112661.0}, {"date": "2025-12-02", "close": 174.25, "volume": 76948.0}, {"date": "2025-12-03", "close": 176.92, "volume": 90870.0}, {"date": "2025-12-04", "close": 175.89, "volume": 65250.0}, {"date": "2025-12-05", "close": 175.8, "volume": 63736.0}, {"date": "2025-12-08", "close": 174.78, "volume": 57478.0}, {"date": "2025-12-09", "close": 180.84, "volume": 93332.0}, {"date": "2025-12-10", "close": 184.14, "volume": 128674.0}, {"date": "2025-12-11", "close": 184.54, "volume": 77758.0}, {"date": "2025-12-12", "close": 182.13, "volume": 56472.0}, {"date": "2025-12-15", "close": 178.63, "volume": 75891.0}, {"date": "2025-12-16", "close": 177.66, "volume": 62385.0}, {"date": "2025-12-17", "close": 177.25, "volume": 56818.0}, {"date": "2025-12-18", "close": 177.8, "volume": 65033.0}, {"date": "2025-12-19", "close": 177.07, "volume": 89522.0}, {"date": "2025-12-22", "close": 178.26, "volume": 124656.0}, {"date": "2025-12-23", "close": 176.57, "volume": 75182.0}, {"date": "2025-12-24", "close": 178.18, "volume": 45315.0}, {"date": "2025-12-26", "close": 177.59, "volume": 64801.0}, {"date": "2025-12-29", "close": 177.36, "volume": 61508.0}, {"date": "2025-12-30", "close": 177.02, "volume": 46557.0}, {"date": "2025-12-31", "close": 175.57, "volume": 96560.0}, {"date": "2026-01-02", "close": 176.43, "volume": 77806.0}, {"date": "2026-01-05", "close": 178.51, "volume": 102532.0}, {"date": "2026-01-06", "close": 176.31, "volume": 138111.0}, {"date": "2026-01-07", "close": 174.5, "volume": 126683.0}, {"date": "2026-01-08", "close": 176.36, "volume": 218554.0}, {"date": "2026-01-09", "close": 175.18, "volume": 92514.0}, {"date": "2026-01-12", "close": 172.79, "volume": 179598.0}, {"date": "2026-01-13", "close": 167.31, "volume": 185923.0}, {"date": "2026-01-14", "close": 167.52, "volume": 96285.0}, {"date": "2026-01-15", "close": 170.13, "volume": 94233.0}, {"date": "2026-01-16", "close": 172.83, "volume": 85048.0}, {"date": "2026-01-20", "close": 169.21, "volume": 45109.0}, {"date": "2026-01-21", "close": 174.36, "volume": 68284.0}, {"date": "2026-01-22", "close": 175.87, "volume": 47654.0}, {"date": "2026-01-23", "close": 171.22, "volume": 144137.0}, {"date": "2026-01-26", "close": 173.12, "volume": 70938.0}, {"date": "2026-01-27", "close": 172.89, "volume": 152897.0}, {"date": "2026-01-28", "close": 167.28, "volume": 54408.0}, {"date": "2026-01-29", "close": 171.0, "volume": 90914.0}, {"date": "2026-01-30", "close": 169.3, "volume": 183038.0}, {"date": "2026-02-02", "close": 170.24, "volume": 109059.0}, {"date": "2026-02-03", "close": 169.94, "volume": 125774.0}, {"date": "2026-02-04", "close": 173.24, "volume": 81996.0}, {"date": "2026-02-05", "close": 171.63, "volume": 90189.0}, {"date": "2026-02-06", "close": 171.82, "volume": 204375.0}, {"date": "2026-02-09", "close": 177.31, "volume": 155637.0}, {"date": "2026-02-10", "close": 182.54, "volume": 89872.0}, {"date": "2026-02-11", "close": 178.58, "volume": 112726.0}, {"date": "2026-02-12", "close": 179.14, "volume": 78402.0}, {"date": "2026-02-13", "close": 174.0, "volume": 101949.0}, {"date": "2026-02-17", "close": 175.0, "volume": 93498.0}, {"date": "2026-02-18", "close": 174.65, "volume": 92027.0}, {"date": "2026-02-19", "close": 174.04, "volume": 92563.0}, {"date": "2026-02-20", "close": 149.46, "volume": 451422.0}, {"date": "2026-02-23", "close": 155.6, "volume": 234138.0}, {"date": "2026-02-24", "close": 158.28, "volume": 128679.0}, {"date": "2026-02-25", "close": 160.04, "volume": 99645.0}, {"date": "2026-02-26", "close": 162.24, "volume": 78853.0}, {"date": "2026-02-27", "close": 157.66, "volume": 142221.0}, {"date": "2026-03-02", "close": 159.43, "volume": 70361.0}, {"date": "2026-03-03", "close": 159.23, "volume": 92516.0}, {"date": "2026-03-04", "close": 159.75, "volume": 72268.0}, {"date": "2026-03-05", "close": 162.15, "volume": 121596.0}, {"date": "2026-03-06", "close": 161.08, "volume": 157720.0}, {"date": "2026-03-09", "close": 161.46, "volume": 106686.0}, {"date": "2026-03-10", "close": 160.69, "volume": 81584.0}, {"date": "2026-03-11", "close": 156.61, "volume": 71258.0}, {"date": "2026-03-12", "close": 151.56, "volume": 103373.0}, {"date": "2026-03-13", "close": 151.55, "volume": 85592.0}, {"date": "2026-03-16", "close": 149.77, "volume": 95709.0}, {"date": "2026-03-17", "close": 147.57, "volume": 201229.0}, {"date": "2026-03-18", "close": 140.86, "volume": 144642.0}, {"date": "2026-03-19", "close": 139.0, "volume": 158070.0}, {"date": "2026-03-20", "close": 140.24, "volume": 629528.0}, {"date": "2026-03-23", "close": 142.75, "volume": 104479.0}, {"date": "2026-03-24", "close": 143.28, "volume": 74965.0}, {"date": "2026-03-25", "close": 144.51, "volume": 96335.0}, {"date": "2026-03-26", "close": 145.47, "volume": 81583.0}, {"date": "2026-03-27", "close": 141.62, "volume": 83184.0}, {"date": "2026-03-30", "close": 144.36, "volume": 66916.0}, {"date": "2026-03-31", "close": 148.35, "volume": 98642.0}, {"date": "2026-04-01", "close": 148.64, "volume": 70790.0}, {"date": "2026-04-02", "close": 150.3, "volume": 70789.0}, {"date": "2026-04-06", "close": 152.25, "volume": 69680.0}, {"date": "2026-04-07", "close": 151.63, "volume": 53927.0}, {"date": "2026-04-08", "close": 155.91, "volume": 199229.0}, {"date": "2026-04-09", "close": 157.76, "volume": 108354.0}, {"date": "2026-04-10", "close": 158.16, "volume": 74533.0}, {"date": "2026-04-13", "close": 161.15, "volume": 90296.0}, {"date": "2026-04-14", "close": 163.08, "volume": 87693.0}, {"date": "2026-04-15", "close": 165.24, "volume": 62281.0}, {"date": "2026-04-16", "close": 163.94, "volume": 122300.0}, {"date": "2026-04-17", "close": 172.26, "volume": 176405.0}, {"date": "2026-04-20", "close": 174.78, "volume": 94051.0}, {"date": "2026-04-21", "close": 171.06, "volume": 70960.0}, {"date": "2026-04-22", "close": 173.5, "volume": 56963.0}, {"date": "2026-04-23", "close": 173.4, "volume": 52223.0}, {"date": "2026-04-24", "close": 173.26, "volume": 98293.0}, {"date": "2026-04-27", "close": 175.16, "volume": 52871.0}, {"date": "2026-04-28", "close": 174.76, "volume": 71464.0}, {"date": "2026-04-29", "close": 172.34, "volume": 104207.0}, {"date": "2026-04-30", "close": 173.8, "volume": 78201.0}, {"date": "2026-05-01", "close": 174.75, "volume": 169848.0}, {"date": "2026-05-04", "close": 170.53, "volume": 112939.0}, {"date": "2026-05-05", "close": 171.28, "volume": 118303.0}, {"date": "2026-05-06", "close": 178.9, "volume": 167233.0}, {"date": "2026-05-07", "close": 182.63, "volume": 83115.0}, {"date": "2026-05-08", "close": 180.99, "volume": 104623.0}, {"date": "2026-05-11", "close": 176.95, "volume": 123897.0}, {"date": "2026-05-12", "close": 178.4, "volume": 82959.0}, {"date": "2026-05-13", "close": 171.28, "volume": 115125.0}, {"date": "2026-05-14", "close": 175.71, "volume": 125214.0}, {"date": "2026-05-15", "close": 173.31, "volume": 112467.0}, {"date": "2026-05-18", "close": 174.73, "volume": 146376.0}, {"date": "2026-05-19", "close": 171.42, "volume": 108678.0}, {"date": "2026-05-20", "close": 175.31, "volume": 109448.0}, {"date": "2026-05-21", "close": 177.01, "volume": 107025.0}, {"date": "2026-05-22", "close": 177.61, "volume": 52831.0}, {"date": "2026-05-26", "close": 179.04, "volume": 109438.0}, {"date": "2026-05-27", "close": 177.85, "volume": 88640.0}, {"date": "2026-05-28", "close": 179.5, "volume": 149245.0}, {"date": "2026-05-29", "close": 177.79, "volume": 193978.0}, {"date": "2026-06-01", "close": 178.35, "volume": 140980.0}, {"date": "2026-06-02", "close": 181.05, "volume": 257392.0}, {"date": "2026-06-03", "close": 174.7, "volume": 160810.0}, {"date": "2026-06-04", "close": 182.12, "volume": 207893.0}, {"date": "2026-06-05", "close": 180.99, "volume": 164677.0}, {"date": "2026-06-08", "close": 181.59, "volume": 159894.0}, {"date": "2026-06-09", "close": 173.8, "volume": 143618.0}, {"date": "2026-06-10", "close": 179.9, "volume": 133938.0}, {"date": "2026-06-11", "close": 181.37, "volume": 121550.0}, {"date": "2026-06-12", "close": 182.11, "volume": 58194.0}, {"date": "2026-06-15", "close": 183.46, "volume": 114361.0}, {"date": "2026-06-16", "close": 184.01, "volume": 110571.0}, {"date": "2026-06-17", "close": 183.21, "volume": 112741.0}, {"date": "2026-06-18", "close": 183.47, "volume": 121691.0}, {"date": "2026-06-22", "close": 183.07, "volume": 83979.0}, {"date": "2026-06-23", "close": 189.38, "volume": 208088.0}, {"date": "2026-06-24", "close": 192.66, "volume": 178582.0}, {"date": "2026-06-25", "close": 193.28, "volume": 100380.0}, {"date": "2026-06-26", "close": 194.94, "volume": 388441.0}, {"date": "2026-06-29", "close": 194.44, "volume": 200214.0}, {"date": "2026-06-30", "close": 199.27, "volume": 113607.0}, {"date": "2026-07-01", "close": 203.11, "volume": 116311.0}, {"date": "2026-07-02", "close": 200.94, "volume": 132966.0}, {"date": "2026-07-06", "close": 200.87, "volume": 114166.0}, {"date": "2026-07-07", "close": 200.27, "volume": 80591.0}, {"date": "2026-07-08", "close": 197.87, "volume": 160350.0}, {"date": "2026-07-09", "close": 199.86, "volume": 82459.0}, {"date": "2026-07-10", "close": 202.53, "volume": 101551.0}, {"date": "2026-07-13", "close": 202.67, "volume": 311870.0}, {"date": "2026-07-14", "close": 198.88, "volume": 158401.0}, {"date": "2026-07-15", "close": 196.09, "volume": 121823.0}, {"date": "2026-07-16", "close": 206.23, "volume": 101252.0}, {"date": "2026-07-17", "close": 205.5, "volume": 112568.0}, {"date": "2026-07-20", "close": 206.04, "volume": 118136.0}, {"date": "2026-07-21", "close": 207.71, "volume": 117258.0}, {"date": "2026-07-22", "close": 207.98, "volume": 97725.0}, {"date": "2026-07-23", "close": 205.47, "volume": 151935.0}, {"date": "2026-07-24", "close": 209.51, "volume": 79958.0}, {"date": "2026-07-27", "close": 208.99, "volume": 84954.0}, {"date": "2026-07-28", "close": 212.64, "volume": 116521.0}, {"date": "2026-07-29", "close": 213.67, "volume": 120127.0}, {"date": "2026-07-30", "close": 220.3, "volume": 141374.0}, {"date": "2026-07-31", "close": 227.6, "volume": 223050.0}, {"date": "2026-08-03", "close": 237.96, "volume": 194265.0}, {"date": "2026-08-04", "close": 241.74, "volume": 130423.0}, {"date": "2026-08-05", "close": 237.32, "volume": 91120.0}, {"date": "2026-08-06", "close": 236.92, "volume": 82877.0}, {"date": "2026-08-07", "close": 235.54, "volume": 88041.0}], "refreshing": true}