{"ticker": "ALGT", "overview": {"cik": "1362468", "ticker": "ALGT", "name": "Allegiant Travel CO", "industry": "Air Transportation, Scheduled", "country": "United States", "sic": "4512", "announcements": [{"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001845661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001975499-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002066736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001964741-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001362468-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001362468-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001362468-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002793", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000781", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001632467-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001362468-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001140361-26-026605", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001362468-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001140361-26-024689", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024567", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001548610-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001548610-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001264189-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001264189-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-15", "title": "Proxy statement", "accession": "0001362468-26-000034", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-15", "title": "Form DEFA14A", "accession": "0001362468-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001362468-26-000032", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-15", "title": "Form ARS", "accession": "0001362468-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001593661-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001593661-26-000003", "price_sensitive": false}]}, "description": "Allegiant Travel CO trades as ALGT on the NASDAQ and is registered in the United States, classified under Air Transportation, Scheduled (SIC 4512). Privy Trades holds 204 insider filings for the company, from August 2021 to February 2026. Across those, 9 insiders disclosed 64 sales totalling $50.61M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 64, "sell_sum": 50609511.726900004, "net": -50609511.726900004, "insiders": 9, "first_date": "2021-08-18", "last_date": "2026-02-10"}, "metrics": {"ticker": "ALGT", "has_prices": true, "as_of": "2026-08-07", "last": 95.61, "prev_close": 97.165, "change": -1.5550000000000068, "change_pct": -0.01600370503782233, "session_volume": 538275.0, "vwap_5": 101.2222718507644, "vwap_20": 100.96552191724764, "vwap_60": 96.76417993819179, "vwap_250": 85.16884084799878, "high_52w": 119.16, "low_52w": 58.03, "avg_volume_20": 466009.7, "sessions": 400, "market_cap": {"value": 1762789296.9, "shares": 18437290.0, "as_of": "2026-04-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000052388-26-000246", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ALGT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000246-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001897612-26-000596", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO moves to a 5.2% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0001897612-26-000596-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000814375-26-000041", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO takes a 8.1% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0000814375-26-000041-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "13DG-0002012383-26-002793", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO moves to a 12.7% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0002012383-26-002793-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000354204-26-000781", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO takes a 5% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0000354204-26-000781-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001632467-26-000004", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Gregory Clark Anderson", "who_key": "Anderson Gregory Clark", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000163246726000004/0001632467-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001593661-26-000006", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Thomas C. Kennedy", "who_key": "Kennedy Thomas C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000159366126000006/0001593661-26-000006-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001264189-26-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Jennifer L. Vogel", "who_key": "VOGEL JENNIFER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000126418926000003/0001264189-26-000003-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "0001548610-26-000004", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Jude Bricker", "who_key": "Bricker Jude", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3041266.7699999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Director files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000154861026000004/0001548610-26-000004-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0000814375-26-000023", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO takes a 9% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0000814375-26-000023-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0002100121-26-000078", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO crosses 5% of ALGT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0002100121-26-000078-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "0002066736-26-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Tyler Jay Hollingsworth", "who_key": "Hollingsworth Tyler Jay", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7445.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000206673626000003/0002066736-26-000003-index.htm", "trade_date": "2026-04-12", "timestamp": "2026-04-12", "mins": 294645}, {"id": "0001964741-26-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Robert James Neal", "who_key": "Neal Robert James", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14828.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000196474126000003/0001964741-26-000003-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307605}, {"id": "0001975499-26-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Drew Allen Wells", "who_key": "Wells Drew Allen", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14828.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000197549926000003/0001975499-26-000003-index.htm", "trade_date": "2026-04-03", "timestamp": "2026-04-03", "mins": 307605}, {"id": "0001632467-26-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Gregory Clark Anderson", "who_key": "Anderson Gregory Clark", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 401635.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000163246726000003/0001632467-26-000003-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310485}, {"id": "0001845661-26-000001", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Rebecca Aretos", "who_key": "Aretos Rebecca", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000184566126000001/0001845661-26-000001-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370965}, {"id": "0000938673-26-000001", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Maurice J. Gallagher Jr", "who_key": "GALLAGHER MAURICE J JR", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 34351256.26270001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Board member offloads $34.4M of ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000093867326000001/0000938673-26-000001-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382485}, {"id": "0001632467-26-000001", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Gregory Clark Anderson", "who_key": "Anderson Gregory Clark", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000163246726000001/0001632467-26-000001-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0001964741-26-000001", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Robert James Neal", "who_key": "Neal Robert James", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000196474126000001/0001964741-26-000001-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0001975499-26-000001", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Drew Allen Wells", "who_key": "Wells Drew Allen", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000197549926000001/0001975499-26-000001-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0002066736-26-000001", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Tyler Jay Hollingsworth", "who_key": "Hollingsworth Tyler Jay", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000206673626000001/0002066736-26-000001-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0002066736-26-000002", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Tyler Jay Hollingsworth", "who_key": "Hollingsworth Tyler Jay", "role": "SVP, Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000206673626000002/0002066736-26-000002-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0001975499-26-000002", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Drew Allen Wells", "who_key": "Wells Drew Allen", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "C-suite exec files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000197549926000002/0001975499-26-000002-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0001964741-26-000002", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Robert James Neal", "who_key": "Neal Robert James", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000196474126000002/0001964741-26-000002-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0001632467-26-000002", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Gregory Clark Anderson", "who_key": "Anderson Gregory Clark", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CEO files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000163246726000002/0001632467-26-000002-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0001830119-25-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Sandra Douglass Morgan", "who_key": "Morgan Sandra Douglass", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 22750.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Board member offloads $23K of ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000183011925000003/0001830119-25-000003-index.htm", "trade_date": "2025-10-28", "timestamp": "2025-10-28", "mins": 533685}, {"id": "0001845661-25-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Rebecca Aretos", "who_key": "Aretos Rebecca", "role": "PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 29659.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000184566125000003/0001845661-25-000003-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545205}, {"id": "0001975499-25-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Drew Allen Wells", "who_key": "Wells Drew Allen", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23398.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000197549925000003/0001975499-25-000003-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545205}, {"id": "0002066736-25-000002", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Tyler Jay Hollingsworth", "who_key": "Hollingsworth Tyler Jay", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23793.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Insider files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000206673625000002/0002066736-25-000002-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545205}, {"id": "0001964741-25-000003", "src": "INSIDERS", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Robert James Neal", "who_key": "Neal Robert James", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26561.73, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "CFO files routine paperwork on ALGT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000196474125000003/0001964741-25-000003-index.htm", "trade_date": "2025-10-20", "timestamp": "2025-10-20", "mins": 545205}], "recent_buys": [], "institutional": [{"id": "13DG-0000052388-26-000246", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC crosses 5% of ALGT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000246-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001897612-26-000596", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO moves to a 5.2% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0001897612-26-000596-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0000814375-26-000041", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO takes a 8.1% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0000814375-26-000041-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "13DG-0002012383-26-002793", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO moves to a 12.7% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0002012383-26-002793-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000354204-26-000781", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO takes a 5% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0000354204-26-000781-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0000814375-26-000023", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO takes a 9% passive stake in ALGT", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0000814375-26-000023-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250005}, {"id": "13DG-0002100121-26-000078", "src": "13DG", "ticker": "ALGT", "cik": "1362468", "company": "Allegiant Travel CO", "company_raw": "Allegiant Travel CO", "who": "Allegiant Travel Co", "who_key": "Allegiant Travel CO", "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": "Air Transportation, Scheduled", "country": "United States", "headline": "Allegiant Travel CO crosses 5% of ALGT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/0002100121-26-000078-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Allegiant Travel Company - Common Stock", "new_value": "Allegiant Travel CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001362468", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001362468", "applied": 1, "detected_at": "2026-09-10T03:14:45.804126"}]}, "key_people": [{"who": "Maurice J. Gallagher Jr", "who_key": "GALLAGHER MAURICE J JR", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 37905443.47770001, "net": -37905443.47770001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 34351256.26270001, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000093867326000001/0000938673-26-000001-index.htm"}, {"action": "SELL", "amount": 3234342.551, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000058/0001235126-24-000058-index.htm"}, {"action": "SELL", "amount": 319844.66400000005, "date": "2022-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000019/0001235126-22-000019-index.htm"}], "latest": {"action": "SELL", "amount": 34351256.26270001, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000093867326000001/0000938673-26-000001-index.htm"}}, {"who": "Scott Sheldon", "who_key": "Sheldon Scott", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4061751.1507, "net": -4061751.1507, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 706362.5360000001, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000012/0001235126-23-000012-index.htm"}, {"action": "SELL", "amount": 104900.694, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000033/0001235126-22-000033-index.htm"}, {"action": "SELL", "amount": 1882075.37, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000013/0001235126-22-000013-index.htm"}, {"action": "SELL", "amount": 100392.192, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000007/0001235126-22-000007-index.htm"}, {"action": "SELL", "amount": 903703.8607, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000002/0001235126-22-000002-index.htm"}, {"action": "SELL", "amount": 364316.49799999996, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512621000027/0001235126-21-000027-index.htm"}], "latest": {"action": "SELL", "amount": 706362.5360000001, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000012/0001235126-23-000012-index.htm"}}, {"who": "Scott Wayne DeAngelo", "who_key": "DeAngelo Scott Wayne", "role": "EVP and CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2768134.5381, "net": -2768134.5381, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1056760.7547, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000027/0001235126-24-000027-index.htm"}, {"action": "SELL", "amount": 224737.968, "date": "2023-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000054/0001235126-23-000054-index.htm"}, {"action": "SELL", "amount": 69504.463, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000029/0001235126-23-000029-index.htm"}, {"action": "SELL", "amount": 142070.7056, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000013/0001235126-23-000013-index.htm"}, {"action": "SELL", "amount": 86712.5, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000001/0001235126-23-000001-index.htm"}, {"action": "SELL", "amount": 90775.0, "date": "2022-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000039/0001235126-22-000039-index.htm"}, {"action": "SELL", "amount": 36562.428, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000037/0001235126-22-000037-index.htm"}, {"action": "SELL", "amount": 56445.0, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000029/0001235126-22-000029-index.htm"}, {"action": "SELL", "amount": 81435.0, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000020/0001235126-22-000020-index.htm"}, {"action": "SELL", "amount": 428975.0, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000011/0001235126-22-000011-index.htm"}, {"action": "SELL", "amount": 48976.052, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000009/0001235126-22-000009-index.htm"}, {"action": "SELL", "amount": 327924.6828, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000004/0001235126-22-000004-index.htm"}, {"action": "SELL", "amount": 117254.984, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512621000032/0001235126-21-000032-index.htm"}], "latest": {"action": "SELL", "amount": 1056760.7547, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000027/0001235126-24-000027-index.htm"}}, {"who": "Gregory Clark Anderson", "who_key": "Anderson Gregory Clark", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2439177.5185, "net": -2439177.5185, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 403300.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000028/0001235126-23-000028-index.htm"}, {"action": "SELL", "amount": 98473.518, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000032/0001235126-22-000032-index.htm"}, {"action": "SELL", "amount": 217563.4087, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000017/0001235126-22-000017-index.htm"}, {"action": "SELL", "amount": 446719.98, "date": "2022-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000014/0001235126-22-000014-index.htm"}, {"action": "SELL", "amount": 83137.284, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000006/0001235126-22-000006-index.htm"}, {"action": "SELL", "amount": 859177.9567999999, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000001/0001235126-22-000001-index.htm"}, {"action": "SELL", "amount": 330805.371, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512621000028/0001235126-21-000028-index.htm"}], "latest": {"action": "SELL", "amount": 403300.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000028/0001235126-23-000028-index.htm"}}, {"who": "Robert Paul Wilson III", "who_key": "WILSON ROBERT PAUL III", "role": "EVP and CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1844951.1043, "net": -1844951.1043, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 39750.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000031/0001235126-24-000031-index.htm"}, {"action": "SELL", "amount": 248390.8, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000028/0001235126-24-000028-index.htm"}, {"action": "SELL", "amount": 100665.0, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000027/0001235126-23-000027-index.htm"}, {"action": "SELL", "amount": 116189.2, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000026/0001235126-23-000026-index.htm"}, {"action": "SELL", "amount": 79790.0, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000014/0001235126-23-000014-index.htm"}, {"action": "SELL", "amount": 199940.4, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000008/0001235126-23-000008-index.htm"}, {"action": "SELL", "amount": 43139.796, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000038/0001235126-22-000038-index.htm"}, {"action": "SELL", "amount": 182068.2, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000034/0001235126-22-000034-index.htm"}, {"action": "SELL", "amount": 135126.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000021/0001235126-22-000021-index.htm"}, {"action": "SELL", "amount": 65991.75, "date": "2022-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000018/0001235126-22-000018-index.htm"}, {"action": "SELL", "amount": 72000.0, "date": "2022-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000015/0001235126-22-000015-index.htm"}, {"action": "SELL", "amount": 53333.352, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000008/0001235126-22-000008-index.htm"}, {"action": "SELL", "amount": 376654.74929999997, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000003/0001235126-22-000003-index.htm"}, {"action": "SELL", "amount": 131911.857, "date": "2021-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512621000031/0001235126-21-000031-index.htm"}], "latest": {"action": "SELL", "amount": 39750.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000031/0001235126-24-000031-index.htm"}}, {"who": "Gary Ellmer", "who_key": "ELLMER GARY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 737345.0, "net": -737345.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 98000.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512625000021/0001235126-25-000021-index.htm"}, {"action": "SELL", "amount": 45000.0, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000042/0001235126-24-000042-index.htm"}, {"action": "SELL", "amount": 158200.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000008/0001235126-24-000008-index.htm"}, {"action": "SELL", "amount": 209520.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000040/0001235126-23-000040-index.htm"}, {"action": "SELL", "amount": 226625.0, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000016/0001235126-22-000016-index.htm"}], "latest": {"action": "SELL", "amount": 98000.0, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512625000021/0001235126-25-000021-index.htm"}}, {"who": "Rebecca Aretos", "who_key": "Aretos Rebecca", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 417755.0086, "net": -417755.0086, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305940.25, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000012/0001235126-22-000012-index.htm"}, {"action": "SELL", "amount": 15163.404, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000010/0001235126-22-000010-index.htm"}, {"action": "SELL", "amount": 63444.6356, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000005/0001235126-22-000005-index.htm"}, {"action": "SELL", "amount": 33206.719, "date": "2021-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512621000035/0001235126-21-000035-index.htm"}], "latest": {"action": "SELL", "amount": 305940.25, "date": "2022-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512622000012/0001235126-22-000012-index.htm"}}, {"who": "Keny Frank Wilper", "who_key": "Wilper Keny Frank", "role": "COO (former)", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 367939.429, "net": -367939.429, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11511.98, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512625000009/0001235126-25-000009-index.htm"}, {"action": "SELL", "amount": 39808.15, "date": "2024-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000057/0001235126-24-000057-index.htm"}, {"action": "SELL", "amount": 16564.16, "date": "2024-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000052/0001235126-24-000052-index.htm"}, {"action": "SELL", "amount": 15785.51, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000041/0001235126-24-000041-index.htm"}, {"action": "SELL", "amount": 51000.0, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000030/0001235126-24-000030-index.htm"}, {"action": "SELL", "amount": 49437.5, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512624000029/0001235126-24-000029-index.htm"}, {"action": "SELL", "amount": 90297.0, "date": "2023-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000053/0001235126-23-000053-index.htm"}, {"action": "SELL", "amount": 44224.53, "date": "2023-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000048/0001235126-23-000048-index.htm"}, {"action": "SELL", "amount": 49310.599, "date": "2023-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512623000010/0001235126-23-000010-index.htm"}], "latest": {"action": "SELL", "amount": 11511.98, "date": "2025-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1362468/000123512625000009/0001235126-25-000009-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001845661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001975499-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0002066736-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001964741-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001362468-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001362468-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001362468-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002793", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000781", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001632467-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001362468-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001140361-26-026605", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0001362468-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001140361-26-024689", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001140361-26-024567", "price_sensitive": true}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001548610-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001548610-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001264189-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001264189-26-000002", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-15", "title": "Proxy statement", "accession": "0001362468-26-000034", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-15", "title": "Form DEFA14A", "accession": "0001362468-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001362468-26-000032", "price_sensitive": true}, {"form": "ARS", "date": "2026-05-15", "title": "Form ARS", "accession": "0001362468-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001593661-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-15", "title": "PRIMARY DOCUMENT", "accession": "0001593661-26-000003", "price_sensitive": false}], "performance": {"ticker": "ALGT", "has_prices": true, "summary": {"n": 1, "avg": 0.2788924558587479, "win_rate": 1.0, "best": 0.2788924558587479, "worst": 0.2788924558587479, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 74.76, "return": 0.2788924558587479}]}, "price_series": [{"date": "2016-08-08", "close": 128.28, "volume": 181817.0}, {"date": "2016-08-09", "close": 125.17, "volume": 151366.0}, {"date": "2016-08-10", "close": 125.9, "volume": 97812.0}, {"date": "2016-08-11", "close": 126.67, "volume": 114707.0}, {"date": "2016-08-12", "close": 126.63, "volume": 110154.0}, {"date": "2016-08-15", "close": 128.51, "volume": 113517.0}, {"date": "2016-08-16", "close": 129.62, "volume": 147589.0}, {"date": "2016-08-17", "close": 130.05, "volume": 117759.0}, {"date": "2016-08-18", "close": 132.03, "volume": 147268.0}, {"date": "2016-08-19", "close": 133.53, "volume": 173709.0}, {"date": "2016-08-22", "close": 131.06, "volume": 156645.0}, {"date": "2016-08-23", "close": 132.93, "volume": 99935.0}, {"date": "2016-08-24", "close": 134.37, "volume": 91225.0}, {"date": "2016-08-25", "close": 136.38, "volume": 133510.0}, {"date": "2016-08-26", "close": 136.37, "volume": 158973.0}, {"date": "2016-08-29", "close": 135.57, "volume": 101089.0}, {"date": "2016-08-30", "close": 137.68, "volume": 119087.0}, {"date": "2016-08-31", "close": 138.24, "volume": 91186.0}, {"date": "2016-09-01", "close": 136.41, "volume": 99633.0}, {"date": "2016-09-02", "close": 136.37, "volume": 89139.0}, {"date": "2016-09-06", "close": 134.99, "volume": 113605.0}, {"date": "2016-09-07", "close": 146.01, "volume": 178312.0}, {"date": "2016-09-08", "close": 146.03, "volume": 84205.0}, {"date": "2016-09-09", "close": 142.13, "volume": 85843.0}, {"date": "2016-09-12", "close": 141.82, "volume": 149698.0}, {"date": "2016-09-13", "close": 138.66, "volume": 102222.0}, {"date": "2016-09-14", "close": 134.16, "volume": 83271.0}, {"date": "2016-09-15", "close": 133.23, "volume": 105125.0}, {"date": "2016-09-16", "close": 130.7, "volume": 165230.0}, {"date": "2016-09-19", "close": 129.96, "volume": 78799.0}, {"date": "2016-09-20", "close": 129.73, "volume": 161559.0}, {"date": "2016-09-21", "close": 130.5, "volume": 139169.0}, {"date": "2016-09-22", "close": 127.87, "volume": 209615.0}, {"date": "2016-09-23", "close": 133.7, "volume": 235054.0}, {"date": "2016-09-26", "close": 130.23, "volume": 103982.0}, {"date": "2016-09-27", "close": 134.05, "volume": 111220.0}, {"date": "2016-09-28", "close": 132.72, "volume": 176222.0}, {"date": "2016-09-29", "close": 130.35, "volume": 108934.0}, {"date": "2016-09-30", "close": 132.07, "volume": 108371.0}, {"date": "2016-10-03", "close": 135.67, "volume": 116901.0}, {"date": "2016-10-04", "close": 140.19, "volume": 145258.0}, {"date": "2016-10-05", "close": 139.63, "volume": 111263.0}, {"date": "2016-10-06", "close": 142.36, "volume": 137032.0}, {"date": "2016-10-07", "close": 144.93, "volume": 352559.0}, {"date": "2016-10-10", "close": 149.25, "volume": 111106.0}, {"date": "2016-10-11", "close": 148.81, "volume": 139115.0}, {"date": "2016-10-12", "close": 149.42, "volume": 178322.0}, {"date": "2016-10-13", "close": 153.45, "volume": 138567.0}, {"date": "2016-10-14", "close": 152.98, "volume": 103504.0}, {"date": "2016-10-17", "close": 153.1, "volume": 106631.0}, {"date": "2016-10-18", "close": 154.45, "volume": 117071.0}, {"date": "2016-10-19", "close": 157.2, "volume": 116602.0}, {"date": "2016-10-20", "close": 155.75, "volume": 96328.0}, {"date": "2016-10-21", "close": 155.55, "volume": 91367.0}, {"date": "2016-10-24", "close": 154.95, "volume": 69731.0}, {"date": "2016-10-25", "close": 153.9, "volume": 91965.0}, {"date": "2016-10-26", "close": 153.95, "volume": 107935.0}, {"date": "2016-10-27", "close": 133.95, "volume": 441562.0}, {"date": "2016-10-28", "close": 136.1, "volume": 135359.0}, {"date": "2016-10-31", "close": 137.9, "volume": 188333.0}, {"date": "2016-11-01", "close": 135.55, "volume": 122117.0}, {"date": "2016-11-02", "close": 134.9, "volume": 98460.0}, {"date": "2016-11-03", "close": 135.15, "volume": 98229.0}, {"date": "2016-11-04", "close": 136.35, "volume": 91093.0}, {"date": "2016-11-07", "close": 140.2, "volume": 232766.0}, {"date": "2016-11-08", "close": 143.1, "volume": 159536.0}, {"date": "2016-11-09", "close": 147.6, "volume": 145197.0}, {"date": "2016-11-10", "close": 152.95, "volume": 154235.0}, {"date": "2016-11-11", "close": 156.65, "volume": 142944.0}, {"date": "2016-11-14", "close": 161.25, "volume": 111911.0}, {"date": "2016-11-15", "close": 158.45, "volume": 136462.0}, {"date": "2016-11-16", "close": 157.9, "volume": 103479.0}, {"date": "2016-11-17", "close": 160.8, "volume": 131018.0}, {"date": "2016-11-18", "close": 165.2, "volume": 143059.0}, {"date": "2016-11-21", "close": 163.75, "volume": 113939.0}, {"date": "2016-11-22", "close": 166.05, "volume": 189104.0}, {"date": "2016-11-23", "close": 169.3, "volume": 164497.0}, {"date": "2016-11-25", "close": 168.75, "volume": 41847.0}, {"date": "2016-11-28", "close": 167.0, "volume": 100853.0}, {"date": "2016-11-29", "close": 166.3, "volume": 141365.0}, {"date": "2016-11-30", "close": 163.4, "volume": 199694.0}, {"date": "2016-12-01", "close": 160.6, "volume": 140169.0}, {"date": "2016-12-02", "close": 161.35, "volume": 110169.0}, {"date": "2016-12-05", "close": 158.25, "volume": 148899.0}, {"date": "2016-12-06", "close": 162.35, "volume": 157653.0}, {"date": "2016-12-07", "close": 168.1, "volume": 190395.0}, {"date": "2016-12-08", "close": 171.05, "volume": 133296.0}, {"date": "2016-12-09", "close": 172.55, "volume": 163636.0}, {"date": "2016-12-12", "close": 166.4, "volume": 142849.0}, {"date": "2016-12-13", "close": 165.9, "volume": 94580.0}, {"date": "2016-12-14", "close": 165.75, "volume": 149762.0}, {"date": "2016-12-15", "close": 167.0, "volume": 148674.0}, {"date": "2016-12-16", "close": 167.8, "volume": 346752.0}, {"date": "2016-12-19", "close": 167.0, "volume": 91627.0}, {"date": "2016-12-20", "close": 169.85, "volume": 85611.0}, {"date": "2016-12-21", "close": 169.55, "volume": 63084.0}, {"date": "2016-12-22", "close": 166.05, "volume": 59851.0}, {"date": "2016-12-23", "close": 168.65, "volume": 42544.0}, {"date": "2016-12-27", "close": 169.75, "volume": 58292.0}, {"date": "2016-12-28", "close": 165.4, "volume": 50542.0}, {"date": "2016-12-29", "close": 166.2, "volume": 56993.0}, {"date": "2016-12-30", "close": 166.4, "volume": 76993.0}, {"date": "2017-01-03", "close": 166.1, "volume": 69001.0}, {"date": "2017-01-04", "close": 169.85, "volume": 126859.0}, {"date": "2017-01-05", "close": 168.8, "volume": 96218.0}, {"date": "2017-01-06", "close": 166.35, "volume": 127790.0}, {"date": "2017-01-09", "close": 168.5, "volume": 100780.0}, {"date": "2017-01-10", "close": 178.05, "volume": 124682.0}, {"date": "2017-01-11", "close": 180.4, "volume": 195109.0}, {"date": "2017-01-12", "close": 176.9, "volume": 129886.0}, {"date": "2017-01-13", "close": 177.75, "volume": 76162.0}, {"date": "2017-01-17", "close": 175.9, "volume": 93902.0}, {"date": "2017-01-18", "close": 178.55, "volume": 116514.0}, {"date": "2017-01-19", "close": 176.55, "volume": 109272.0}, {"date": "2017-01-20", "close": 177.5, "volume": 96589.0}, {"date": "2017-01-23", "close": 176.25, "volume": 79687.0}, {"date": "2017-01-24", "close": 174.35, "volume": 111811.0}, {"date": "2017-01-25", "close": 173.65, "volume": 71169.0}, {"date": "2017-01-26", "close": 176.4, "volume": 98584.0}, {"date": "2017-01-27", "close": 172.6, "volume": 123311.0}, {"date": "2017-01-30", "close": 172.9, "volume": 84228.0}, {"date": "2017-01-31", "close": 172.0, "volume": 193006.0}, {"date": "2017-02-01", "close": 172.4, "volume": 230912.0}, {"date": "2017-02-02", "close": 163.0, "volume": 385966.0}, {"date": "2017-02-03", "close": 162.1, "volume": 183945.0}, {"date": "2017-02-06", "close": 163.25, "volume": 83570.0}, {"date": "2017-02-07", "close": 164.7, "volume": 137544.0}, {"date": "2017-02-08", "close": 165.65, "volume": 93571.0}, {"date": "2017-02-09", "close": 169.15, "volume": 133446.0}, {"date": "2017-02-10", "close": 171.3, "volume": 80402.0}, {"date": "2017-02-13", "close": 174.65, "volume": 88933.0}, {"date": "2017-02-14", "close": 174.85, "volume": 111384.0}, {"date": "2017-02-15", "close": 174.85, "volume": 72395.0}, {"date": "2017-02-16", "close": 173.6, "volume": 103649.0}, {"date": "2017-02-17", "close": 171.4, "volume": 86760.0}, {"date": "2017-02-21", "close": 173.9, "volume": 76501.0}, {"date": "2017-02-22", "close": 172.95, "volume": 59016.0}, {"date": "2017-02-23", "close": 172.1, "volume": 68638.0}, {"date": "2017-02-24", "close": 173.55, "volume": 48358.0}, {"date": "2017-02-27", "close": 173.3, "volume": 86665.0}, {"date": "2017-02-28", "close": 174.1, "volume": 84637.0}, {"date": "2017-03-01", "close": 176.3, "volume": 112492.0}, {"date": "2017-03-02", "close": 170.4, "volume": 114228.0}, {"date": "2017-03-03", "close": 172.5, "volume": 97816.0}, {"date": "2017-03-06", "close": 168.75, "volume": 80816.0}, {"date": "2017-03-07", "close": 161.25, "volume": 158486.0}, {"date": "2017-03-08", "close": 160.55, "volume": 104172.0}, {"date": "2017-03-09", "close": 158.95, "volume": 79076.0}, {"date": "2017-03-10", "close": 160.4, "volume": 69819.0}, {"date": "2017-03-13", "close": 158.55, "volume": 70910.0}, {"date": "2017-03-14", "close": 154.3, "volume": 128271.0}, {"date": "2017-03-15", "close": 159.5, "volume": 92107.0}, {"date": "2017-03-16", "close": 156.95, "volume": 115541.0}, {"date": "2017-03-17", "close": 160.0, "volume": 165367.0}, {"date": "2017-03-20", "close": 159.85, "volume": 90079.0}, {"date": "2017-03-21", "close": 157.05, "volume": 140835.0}, {"date": "2017-03-22", "close": 158.65, "volume": 100100.0}, {"date": "2017-03-23", "close": 161.05, "volume": 112016.0}, {"date": "2017-03-24", "close": 162.5, "volume": 115413.0}, {"date": "2017-03-27", "close": 160.5, "volume": 68644.0}, {"date": "2017-03-28", "close": 161.25, "volume": 143583.0}, {"date": "2017-03-29", "close": 160.05, "volume": 98030.0}, {"date": "2017-03-30", "close": 161.35, "volume": 60270.0}, {"date": "2017-03-31", "close": 160.25, "volume": 95799.0}, {"date": "2017-04-03", "close": 159.95, "volume": 98772.0}, {"date": "2017-04-04", "close": 157.6, "volume": 95476.0}, {"date": "2017-04-05", "close": 157.85, "volume": 181503.0}, {"date": "2017-04-06", "close": 157.6, "volume": 102658.0}, {"date": "2017-04-07", "close": 155.35, "volume": 100146.0}, {"date": "2017-04-10", "close": 158.05, "volume": 191096.0}, {"date": "2017-04-11", "close": 154.65, "volume": 160347.0}, {"date": "2017-04-12", "close": 155.05, "volume": 110097.0}, {"date": "2017-04-13", "close": 152.05, "volume": 115327.0}, {"date": "2017-04-17", "close": 154.15, "volume": 84270.0}, {"date": "2017-04-18", "close": 157.25, "volume": 115248.0}, {"date": "2017-04-19", "close": 159.75, "volume": 116939.0}, {"date": "2017-04-20", "close": 160.85, "volume": 94668.0}, {"date": "2017-04-21", "close": 162.15, "volume": 77474.0}, {"date": "2017-04-24", "close": 165.05, "volume": 87226.0}, {"date": "2017-04-25", "close": 163.85, "volume": 145216.0}, {"date": "2017-04-26", "close": 149.65, "volume": 663958.0}, {"date": "2017-04-27", "close": 146.15, "volume": 233118.0}, {"date": "2017-04-28", "close": 145.4, "volume": 177329.0}, {"date": "2017-05-01", "close": 144.6, "volume": 150603.0}, {"date": "2017-05-02", "close": 146.3, "volume": 264030.0}, {"date": "2017-05-03", "close": 149.5, "volume": 147022.0}, {"date": "2017-05-04", "close": 146.9, "volume": 194022.0}, {"date": "2017-05-05", "close": 147.45, "volume": 107986.0}, {"date": "2017-05-08", "close": 146.0, "volume": 75661.0}, {"date": "2017-05-09", "close": 146.15, "volume": 101414.0}, {"date": "2017-05-10", "close": 146.75, "volume": 96699.0}, {"date": "2017-05-11", "close": 144.475, "volume": 112102.0}, {"date": "2017-05-12", "close": 144.0, "volume": 118685.0}, {"date": "2017-05-15", "close": 145.05, "volume": 68756.0}, {"date": "2017-05-16", "close": 143.9, "volume": 67151.0}, {"date": "2017-05-17", "close": 139.95, "volume": 168584.0}, {"date": "2017-05-18", "close": 140.55, "volume": 119949.0}, {"date": "2017-05-19", "close": 142.65, "volume": 80120.0}, {"date": "2017-05-22", "close": 142.2, "volume": 57285.0}, {"date": "2017-05-23", "close": 143.4, "volume": 77541.0}, {"date": "2017-05-24", "close": 144.25, "volume": 141933.0}, {"date": "2017-05-25", "close": 146.55, "volume": 88103.0}, {"date": "2017-05-26", "close": 145.95, "volume": 122392.0}, {"date": "2017-05-30", "close": 136.75, "volume": 197035.0}, {"date": "2017-05-31", "close": 137.0, "volume": 248163.0}, {"date": "2017-06-01", "close": 137.05, "volume": 189533.0}, {"date": "2017-06-02", "close": 139.4, "volume": 142306.0}, {"date": "2017-06-05", "close": 139.25, "volume": 161617.0}, {"date": "2017-06-06", "close": 138.2, "volume": 141168.0}, {"date": "2017-06-07", "close": 138.8, "volume": 125236.0}, {"date": "2017-06-08", "close": 137.45, "volume": 213131.0}, {"date": "2017-06-09", "close": 140.1, "volume": 230717.0}, {"date": "2017-06-12", "close": 142.9, "volume": 137928.0}, {"date": "2017-06-13", "close": 142.7, "volume": 148925.0}, {"date": "2017-06-14", "close": 145.1, "volume": 116475.0}, {"date": "2017-06-15", "close": 143.15, "volume": 160450.0}, {"date": "2017-06-16", "close": 143.3, "volume": 165060.0}, {"date": "2017-06-19", "close": 146.55, "volume": 81212.0}, {"date": "2017-06-20", "close": 142.4, "volume": 102753.0}, {"date": "2017-06-21", "close": 142.65, "volume": 95815.0}, {"date": "2017-06-22", "close": 142.6, "volume": 154882.0}, {"date": "2017-06-23", "close": 141.75, "volume": 225944.0}, {"date": "2017-06-26", "close": 138.45, "volume": 157040.0}, {"date": "2017-06-27", "close": 138.05, "volume": 119421.0}, {"date": "2017-06-28", "close": 137.1, "volume": 117109.0}, {"date": "2017-06-29", "close": 136.1, "volume": 147492.0}, {"date": "2017-06-30", "close": 135.6, "volume": 173522.0}, {"date": "2017-07-03", "close": 139.15, "volume": 66254.0}, {"date": "2017-07-05", "close": 139.85, "volume": 96766.0}, {"date": "2017-07-06", "close": 137.25, "volume": 86458.0}, {"date": "2017-07-07", "close": 137.6, "volume": 81091.0}, {"date": "2017-07-10", "close": 137.15, "volume": 184453.0}, {"date": "2017-07-11", "close": 140.1, "volume": 207968.0}, {"date": "2017-07-12", "close": 144.45, "volume": 116843.0}, {"date": "2017-07-13", "close": 142.05, "volume": 150040.0}, {"date": "2017-07-14", "close": 141.6, "volume": 91046.0}, {"date": "2017-07-17", "close": 143.2, "volume": 79908.0}, {"date": "2017-07-18", "close": 143.85, "volume": 116576.0}, {"date": "2017-07-19", "close": 144.0, "volume": 119061.0}, {"date": "2017-07-20", "close": 144.3, "volume": 104865.0}, {"date": "2017-07-21", "close": 144.8, "volume": 100703.0}, {"date": "2017-07-24", "close": 144.75, "volume": 114844.0}, {"date": "2017-07-25", "close": 144.45, "volume": 127275.0}, {"date": "2017-07-26", "close": 143.2, "volume": 150059.0}, {"date": "2017-07-27", "close": 131.85, "volume": 564994.0}, {"date": "2017-07-28", "close": 129.95, "volume": 222472.0}, {"date": "2017-07-31", "close": 129.25, "volume": 174092.0}, {"date": "2017-08-01", "close": 130.25, "volume": 141847.0}, {"date": "2017-08-02", "close": 127.6, "volume": 184175.0}, {"date": "2017-08-03", "close": 128.5, "volume": 117220.0}, {"date": "2017-08-04", "close": 131.45, "volume": 108732.0}, {"date": "2017-08-07", "close": 130.55, "volume": 131478.0}, {"date": "2017-08-08", "close": 130.05, "volume": 113467.0}, {"date": "2017-08-09", "close": 125.75, "volume": 245271.0}, {"date": "2017-08-10", "close": 122.3, "volume": 177401.0}, {"date": "2017-08-11", "close": 120.55, "volume": 115454.0}, {"date": "2017-08-14", "close": 124.2, "volume": 104450.0}, {"date": "2017-08-15", "close": 124.35, "volume": 79146.0}, {"date": "2017-08-16", "close": 123.4, "volume": 55926.0}, {"date": "2017-08-17", "close": 119.45, "volume": 129745.0}, {"date": "2017-08-18", "close": 118.8, "volume": 116312.0}, {"date": "2017-08-21", "close": 119.65, "volume": 107476.0}, {"date": "2017-08-22", "close": 118.3, "volume": 102104.0}, {"date": "2017-08-23", "close": 115.85, "volume": 136692.0}, {"date": "2017-08-24", "close": 115.15, "volume": 144528.0}, {"date": "2017-08-25", "close": 119.15, "volume": 111515.0}, {"date": "2017-08-28", "close": 118.1, "volume": 64638.0}, {"date": "2017-08-29", "close": 121.3, "volume": 166599.0}, {"date": "2017-08-30", "close": 118.5, "volume": 198987.0}, {"date": "2017-08-31", "close": 118.0, "volume": 119360.0}, {"date": "2017-09-01", "close": 117.95, "volume": 144807.0}, {"date": "2017-09-05", "close": 117.2, "volume": 137751.0}, {"date": "2017-09-06", "close": 116.5, "volume": 291583.0}, {"date": "2017-09-07", "close": 115.15, "volume": 182396.0}, {"date": "2017-09-08", "close": 115.35, "volume": 158262.0}, {"date": "2017-09-11", "close": 117.35, "volume": 229866.0}, {"date": "2017-09-12", "close": 118.65, "volume": 141148.0}, {"date": "2017-09-13", "close": 121.5, "volume": 131388.0}, {"date": "2017-09-14", "close": 123.1, "volume": 119476.0}, {"date": "2017-09-15", "close": 123.6, "volume": 364918.0}, {"date": "2017-09-18", "close": 122.65, "volume": 160627.0}, {"date": "2017-09-19", "close": 123.0, "volume": 191461.0}, {"date": "2017-09-20", "close": 128.6, "volume": 212958.0}, {"date": "2017-09-21", "close": 128.6, "volume": 135173.0}, {"date": "2017-09-22", "close": 130.1, "volume": 231981.0}, {"date": "2017-09-25", "close": 133.95, "volume": 167528.0}, {"date": "2017-09-26", "close": 133.85, "volume": 258681.0}, {"date": "2017-09-27", "close": 136.3, "volume": 205516.0}, {"date": "2017-09-28", "close": 133.65, "volume": 164778.0}, {"date": "2017-09-29", "close": 131.7, "volume": 194878.0}, {"date": "2017-10-02", "close": 130.05, "volume": 314631.0}, {"date": "2017-10-03", "close": 133.2, "volume": 151439.0}, {"date": "2017-10-04", "close": 131.7, "volume": 156681.0}, {"date": "2017-10-05", "close": 131.3, "volume": 105685.0}, {"date": "2017-10-06", "close": 131.95, "volume": 110110.0}, {"date": "2017-10-09", "close": 133.05, "volume": 120288.0}, {"date": "2017-10-10", "close": 133.55, "volume": 200901.0}, {"date": "2017-10-11", "close": 138.15, "volume": 189955.0}, {"date": "2017-10-12", "close": 141.1, "volume": 197789.0}, {"date": "2017-10-13", "close": 140.35, "volume": 150304.0}, {"date": "2017-10-16", "close": 139.9, "volume": 120190.0}, {"date": "2017-10-17", "close": 141.5, "volume": 85546.0}, {"date": "2017-10-18", "close": 142.75, "volume": 110026.0}, {"date": "2017-10-19", "close": 138.65, "volume": 183531.0}, {"date": "2017-10-20", "close": 140.3, "volume": 79237.0}, {"date": "2017-10-23", "close": 138.9, "volume": 79307.0}, {"date": "2017-10-24", "close": 141.05, "volume": 100871.0}, {"date": "2017-10-25", "close": 139.85, "volume": 235774.0}, {"date": "2017-10-26", "close": 141.35, "volume": 293451.0}, {"date": "2017-10-27", "close": 139.3, "volume": 187291.0}, {"date": "2017-10-30", "close": 138.4, "volume": 107695.0}, {"date": "2017-10-31", "close": 136.4, "volume": 134965.0}, {"date": "2017-11-01", "close": 136.35, "volume": 147559.0}, {"date": "2017-11-02", "close": 133.65, "volume": 248190.0}, {"date": "2017-11-03", "close": 132.25, "volume": 137752.0}, {"date": "2017-11-06", "close": 132.6, "volume": 136822.0}, {"date": "2017-11-07", "close": 127.65, "volume": 127829.0}, {"date": "2017-11-08", "close": 127.25, "volume": 110428.0}, {"date": "2017-11-09", "close": 126.85, "volume": 104160.0}, {"date": "2017-11-10", "close": 127.7, "volume": 134697.0}, {"date": "2017-11-13", "close": 127.1, "volume": 70334.0}, {"date": "2017-11-14", "close": 129.55, "volume": 81184.0}, {"date": "2017-11-15", "close": 132.5, "volume": 80759.0}, {"date": "2017-11-16", "close": 137.55, "volume": 131122.0}, {"date": "2017-11-17", "close": 137.65, "volume": 104353.0}, {"date": "2017-11-20", "close": 137.55, "volume": 86956.0}, {"date": "2017-11-21", "close": 138.4, "volume": 120219.0}, {"date": "2017-11-22", "close": 137.05, "volume": 95877.0}, {"date": "2017-11-24", "close": 137.9, "volume": 86214.0}, {"date": "2017-11-27", "close": 138.65, "volume": 112607.0}, {"date": "2017-11-28", "close": 142.5, "volume": 164741.0}, {"date": "2017-11-29", "close": 152.25, "volume": 265141.0}, {"date": "2017-11-30", "close": 152.0, "volume": 289252.0}, {"date": "2017-12-01", "close": 147.5, "volume": 248366.0}, {"date": "2017-12-04", "close": 151.8, "volume": 203435.0}, {"date": "2017-12-05", "close": 149.95, "volume": 204234.0}, {"date": "2017-12-06", "close": 147.3, "volume": 155324.0}, {"date": "2017-12-07", "close": 148.0, "volume": 89302.0}, {"date": "2017-12-08", "close": 148.6, "volume": 84351.0}, {"date": "2017-12-11", "close": 146.25, "volume": 100649.0}, {"date": "2017-12-12", "close": 146.5, "volume": 83494.0}, {"date": "2017-12-13", "close": 147.15, "volume": 81037.0}, {"date": "2017-12-14", "close": 147.0, "volume": 70824.0}, {"date": "2017-12-15", "close": 149.8, "volume": 244699.0}, {"date": "2017-12-18", "close": 153.35, "volume": 67763.0}, {"date": "2017-12-19", "close": 153.15, "volume": 122715.0}, {"date": "2017-12-20", "close": 152.75, "volume": 75093.0}, {"date": "2017-12-21", "close": 160.4, "volume": 165050.0}, {"date": "2017-12-22", "close": 160.9, "volume": 198134.0}, {"date": "2017-12-26", "close": 159.25, "volume": 83619.0}, {"date": "2017-12-27", "close": 157.95, "volume": 197375.0}, {"date": "2017-12-28", "close": 155.5, "volume": 146014.0}, {"date": "2017-12-29", "close": 154.75, "volume": 91243.0}, {"date": "2018-01-02", "close": 154.05, "volume": 171572.0}, {"date": "2018-01-03", "close": 155.0, "volume": 158658.0}, {"date": "2018-01-04", "close": 150.85, "volume": 85065.0}, {"date": "2018-01-05", "close": 149.9, "volume": 73784.0}, {"date": "2018-01-08", "close": 148.0, "volume": 106176.0}, {"date": "2018-01-09", "close": 150.85, "volume": 184951.0}, {"date": "2018-01-10", "close": 154.85, "volume": 97520.0}, {"date": "2018-01-11", "close": 163.15, "volume": 228519.0}, {"date": "2018-01-12", "close": 165.5, "volume": 242678.0}, {"date": "2018-01-16", "close": 168.95, "volume": 277144.0}, {"date": "2018-01-17", "close": 166.6, "volume": 238091.0}, {"date": "2018-01-18", "close": 166.95, "volume": 135053.0}, {"date": "2018-01-19", "close": 168.3, "volume": 150395.0}, {"date": "2018-01-22", "close": 167.7, "volume": 197975.0}, {"date": "2018-01-23", "close": 167.65, "volume": 196984.0}, {"date": "2018-01-24", "close": 161.45, "volume": 234049.0}, {"date": "2018-01-25", "close": 156.2, "volume": 239581.0}, {"date": "2018-01-26", "close": 160.0, "volume": 104647.0}, {"date": "2018-01-29", "close": 161.1, "volume": 179395.0}, {"date": "2018-01-30", "close": 159.4, "volume": 227757.0}, {"date": "2018-01-31", "close": 159.25, "volume": 277951.0}, {"date": "2018-02-01", "close": 166.8, "volume": 459292.0}, {"date": "2018-02-02", "close": 164.0, "volume": 215673.0}, {"date": "2018-02-05", "close": 158.5, "volume": 218470.0}, {"date": "2018-02-06", "close": 159.9, "volume": 207438.0}, {"date": "2018-02-07", "close": 162.6, "volume": 151108.0}, {"date": "2018-02-08", "close": 157.4, "volume": 149893.0}, {"date": "2018-02-09", "close": 159.55, "volume": 149694.0}, {"date": "2018-02-12", "close": 163.55, "volume": 125017.0}, {"date": "2018-02-13", "close": 164.25, "volume": 86579.0}, {"date": "2018-02-14", "close": 164.75, "volume": 119303.0}, {"date": "2018-02-15", "close": 167.5, "volume": 97764.0}, {"date": "2018-02-16", "close": 167.0, "volume": 80724.0}, {"date": "2018-02-20", "close": 165.25, "volume": 98143.0}, {"date": "2018-02-21", "close": 168.25, "volume": 118158.0}, {"date": "2018-02-22", "close": 166.85, "volume": 182416.0}, {"date": "2018-02-23", "close": 169.15, "volume": 82356.0}, {"date": "2018-02-26", "close": 171.2, "volume": 129791.0}, {"date": "2018-02-27", "close": 168.0, "volume": 103007.0}, {"date": "2018-02-28", "close": 166.3, "volume": 150626.0}, {"date": "2018-03-01", "close": 163.7, "volume": 205302.0}, {"date": "2018-03-02", "close": 164.35, "volume": 202123.0}, {"date": "2018-03-05", "close": 162.9, "volume": 122768.0}, {"date": "2018-03-06", "close": 165.95, "volume": 116523.0}, {"date": "2018-03-07", "close": 171.3, "volume": 122106.0}, {"date": "2018-03-08", "close": 174.0, "volume": 119817.0}, {"date": "2018-03-09", "close": 174.3, "volume": 55016.0}, {"date": "2018-03-12", "close": 177.5, "volume": 119281.0}, {"date": "2018-03-13", "close": 179.6, "volume": 131393.0}, {"date": "2018-03-14", "close": 174.95, "volume": 80854.0}, {"date": "2018-03-15", "close": 172.75, "volume": 87865.0}, {"date": "2018-03-16", "close": 178.0, "volume": 197492.0}, {"date": "2018-03-19", "close": 176.1, "volume": 76020.0}, {"date": "2018-03-20", "close": 176.05, "volume": 89809.0}, {"date": "2018-03-21", "close": 174.35, "volume": 126564.0}, {"date": "2018-03-22", "close": 167.6, "volume": 109092.0}, {"date": "2018-03-23", "close": 166.7, "volume": 110154.0}, {"date": "2018-03-26", "close": 171.25, "volume": 153279.0}, {"date": "2018-03-27", "close": 168.0, "volume": 282157.0}, {"date": "2018-03-28", "close": 169.5, "volume": 135712.0}, {"date": "2018-03-29", "close": 172.55, "volume": 130567.0}, {"date": "2018-04-02", "close": 170.25, "volume": 240443.0}, {"date": "2018-04-03", "close": 173.85, "volume": 205069.0}, {"date": "2018-04-04", "close": 173.85, "volume": 175909.0}, {"date": "2018-04-05", "close": 176.25, "volume": 122125.0}, {"date": "2018-04-06", "close": 172.5, "volume": 108322.0}, {"date": "2018-04-09", "close": 168.15, "volume": 104194.0}, {"date": "2018-04-10", "close": 165.8, "volume": 134776.0}, {"date": "2018-04-11", "close": 163.85, "volume": 102585.0}, {"date": "2018-04-12", "close": 165.25, "volume": 86322.0}, {"date": "2018-04-13", "close": 151.05, "volume": 1139765.0}, {"date": "2018-04-16", "close": 146.4, "volume": 1045857.0}, {"date": "2018-04-17", "close": 142.0, "volume": 494897.0}, {"date": "2018-04-18", "close": 142.8, "volume": 494478.0}, {"date": "2018-04-19", "close": 143.45, "volume": 194775.0}, {"date": "2018-04-20", "close": 144.3, "volume": 253817.0}, {"date": "2018-04-23", "close": 143.35, "volume": 179258.0}, {"date": "2018-04-24", "close": 143.6, "volume": 230062.0}, {"date": "2018-04-25", "close": 143.3, "volume": 174822.0}, {"date": "2018-04-26", "close": 157.25, "volume": 659134.0}, {"date": "2018-04-27", "close": 160.6, "volume": 358339.0}, {"date": "2018-04-30", "close": 160.25, "volume": 254192.0}, {"date": "2018-05-01", "close": 162.9, "volume": 253033.0}, {"date": "2018-05-02", "close": 160.15, "volume": 138469.0}, {"date": "2018-05-03", "close": 157.6, "volume": 152305.0}, {"date": "2018-05-04", "close": 159.95, "volume": 153945.0}, {"date": "2018-05-07", "close": 159.6, "volume": 73765.0}, {"date": "2018-05-08", "close": 162.4, "volume": 227055.0}, {"date": "2018-05-09", "close": 159.1, "volume": 281125.0}, {"date": "2018-05-10", "close": 161.1, "volume": 107287.0}, {"date": "2018-05-11", "close": 162.6, "volume": 110744.0}, {"date": "2018-05-14", "close": 159.7, "volume": 152328.0}, {"date": "2018-05-15", "close": 158.2, "volume": 107397.0}, {"date": "2018-05-16", "close": 161.0, "volume": 117219.0}, {"date": "2018-05-17", "close": 160.75, "volume": 140425.0}, {"date": "2018-05-18", "close": 161.6, "volume": 101036.0}, {"date": "2018-05-21", "close": 159.1, "volume": 198526.0}, {"date": "2018-05-22", "close": 153.95, "volume": 137021.0}, {"date": "2018-05-23", "close": 150.5, "volume": 269072.0}, {"date": "2018-05-24", "close": 151.8, "volume": 252174.0}, {"date": "2018-05-25", "close": 155.85, "volume": 231450.0}, {"date": "2018-05-29", "close": 153.95, "volume": 150802.0}, {"date": "2018-05-30", "close": 154.3, "volume": 131335.0}, {"date": "2018-05-31", "close": 151.35, "volume": 167354.0}, {"date": "2018-06-01", "close": 151.1, "volume": 142937.0}, {"date": "2018-06-04", "close": 154.4, "volume": 115800.0}, {"date": "2018-06-05", "close": 150.95, "volume": 146542.0}, {"date": "2018-06-06", "close": 150.1, "volume": 141082.0}, {"date": "2018-06-07", "close": 150.0, "volume": 92726.0}, {"date": "2018-06-08", "close": 149.45, "volume": 148708.0}, {"date": "2018-06-11", "close": 152.3, "volume": 101690.0}, {"date": "2018-06-12", "close": 151.65, "volume": 143668.0}, {"date": "2018-06-13", "close": 149.3, "volume": 128737.0}, {"date": "2018-06-14", "close": 149.55, "volume": 163199.0}, {"date": "2018-06-15", "close": 149.45, "volume": 213582.0}, {"date": "2018-06-18", "close": 149.4, "volume": 93205.0}, {"date": "2018-06-19", "close": 146.85, "volume": 108126.0}, {"date": "2018-06-20", "close": 146.4, "volume": 99258.0}, {"date": "2018-06-21", "close": 146.15, "volume": 136096.0}, {"date": "2018-06-22", "close": 144.15, "volume": 153656.0}, {"date": "2018-06-25", "close": 141.85, "volume": 73222.0}, {"date": "2018-06-26", "close": 139.35, "volume": 106961.0}, {"date": "2018-06-27", "close": 137.5, "volume": 118382.0}, {"date": "2018-06-28", "close": 138.85, "volume": 166040.0}, {"date": "2018-06-29", "close": 138.95, "volume": 138918.0}, {"date": "2018-07-02", "close": 140.45, "volume": 166521.0}, {"date": "2018-07-03", "close": 139.45, "volume": 43001.0}, {"date": "2018-07-05", "close": 142.15, "volume": 131624.0}, {"date": "2018-07-06", "close": 144.05, "volume": 108008.0}, {"date": "2018-07-09", "close": 140.8, "volume": 156406.0}, {"date": "2018-07-10", "close": 142.85, "volume": 232531.0}, {"date": "2018-07-11", "close": 139.1, "volume": 112233.0}, {"date": "2018-07-12", "close": 139.05, "volume": 140071.0}, {"date": "2018-07-13", "close": 143.2, "volume": 288091.0}, {"date": "2018-07-16", "close": 138.75, "volume": 113952.0}, {"date": "2018-07-17", "close": 139.0, "volume": 158584.0}, {"date": "2018-07-18", "close": 143.05, "volume": 183912.0}, {"date": "2018-07-19", "close": 143.8, "volume": 133273.0}, {"date": "2018-07-20", "close": 144.2, "volume": 190057.0}, {"date": "2018-07-23", "close": 144.75, "volume": 112208.0}, {"date": "2018-07-24", "close": 139.6, "volume": 266179.0}, {"date": "2018-07-25", "close": 139.3, "volume": 259411.0}, {"date": "2018-07-26", "close": 118.05, "volume": 748832.0}, {"date": "2018-07-27", "close": 124.85, "volume": 364712.0}, {"date": "2018-07-30", "close": 124.55, "volume": 163025.0}, {"date": "2018-07-31", "close": 123.6, "volume": 205444.0}, {"date": "2018-08-01", "close": 121.95, "volume": 325110.0}, {"date": "2018-08-02", "close": 121.4, "volume": 113656.0}, {"date": "2018-08-03", "close": 125.1, "volume": 204393.0}, {"date": "2018-08-06", "close": 126.75, "volume": 176820.0}, {"date": "2018-08-07", "close": 128.25, "volume": 143671.0}, {"date": "2018-08-08", "close": 128.95, "volume": 137068.0}, {"date": "2018-08-09", "close": 130.35, "volume": 104688.0}, {"date": "2018-08-10", "close": 130.8, "volume": 146071.0}, {"date": "2018-08-13", "close": 132.25, "volume": 100379.0}, {"date": "2018-08-14", "close": 134.8, "volume": 148312.0}, {"date": "2018-08-15", "close": 136.0, "volume": 113229.0}, {"date": "2018-08-16", "close": 135.7, "volume": 143937.0}, {"date": "2018-08-17", "close": 135.7, "volume": 110048.0}, {"date": "2018-08-20", "close": 136.75, "volume": 125357.0}, {"date": "2018-08-21", "close": 136.6, "volume": 105735.0}, {"date": "2018-08-22", "close": 135.05, "volume": 107569.0}, {"date": "2018-08-23", "close": 136.2, "volume": 79350.0}, {"date": "2018-08-24", "close": 135.4, "volume": 108617.0}, {"date": "2018-08-27", "close": 136.45, "volume": 103509.0}, {"date": "2018-08-28", "close": 136.65, "volume": 116555.0}, {"date": "2018-08-29", "close": 134.85, "volume": 254749.0}, {"date": "2018-08-30", "close": 135.15, "volume": 195414.0}, {"date": "2018-08-31", "close": 136.25, "volume": 65541.0}, {"date": "2018-09-04", "close": 134.95, "volume": 124419.0}, {"date": "2018-09-05", "close": 133.8, "volume": 233388.0}, {"date": "2018-09-06", "close": 133.1, "volume": 191691.0}, {"date": "2018-09-07", "close": 132.55, "volume": 661954.0}, {"date": "2018-09-10", "close": 132.55, "volume": 254809.0}, {"date": "2018-09-11", "close": 126.7, "volume": 347632.0}, {"date": "2018-09-12", "close": 124.3, "volume": 529542.0}, {"date": "2018-09-13", "close": 123.45, "volume": 711693.0}, {"date": "2018-09-14", "close": 122.75, "volume": 516558.0}, {"date": "2018-09-17", "close": 128.5, "volume": 281062.0}, {"date": "2018-09-18", "close": 130.6, "volume": 169028.0}, {"date": "2018-09-19", "close": 127.8, "volume": 133442.0}, {"date": "2018-09-20", "close": 127.05, "volume": 128480.0}, {"date": "2018-09-21", "close": 129.05, "volume": 172428.0}, {"date": "2018-09-24", "close": 126.8, "volume": 191115.0}, {"date": "2018-09-25", "close": 128.15, "volume": 90646.0}, {"date": "2018-09-26", "close": 128.3, "volume": 114455.0}, {"date": "2018-09-27", "close": 128.45, "volume": 136064.0}, {"date": "2018-09-28", "close": 126.8, "volume": 153235.0}, {"date": "2018-10-01", "close": 125.88, "volume": 175257.0}, {"date": "2018-10-02", "close": 122.12, "volume": 101459.0}, {"date": "2018-10-03", "close": 123.06, "volume": 119385.0}, {"date": "2018-10-04", "close": 121.79, "volume": 150122.0}, {"date": "2018-10-05", "close": 120.12, "volume": 163502.0}, {"date": "2018-10-08", "close": 119.38, "volume": 192528.0}, {"date": "2018-10-09", "close": 119.0, "volume": 208122.0}, {"date": "2018-10-10", "close": 114.6, "volume": 193785.0}, {"date": "2018-10-11", "close": 117.84, "volume": 282726.0}, {"date": "2018-10-12", "close": 119.73, "volume": 235504.0}, {"date": "2018-10-15", "close": 122.0, "volume": 136962.0}, {"date": "2018-10-16", "close": 122.68, "volume": 208312.0}, {"date": "2018-10-17", "close": 123.47, "volume": 286299.0}, {"date": "2018-10-18", "close": 119.11, "volume": 194780.0}, {"date": "2018-10-19", "close": 119.96, "volume": 211525.0}, {"date": "2018-10-22", "close": 121.08, "volume": 139154.0}, {"date": "2018-10-23", "close": 121.31, "volume": 368676.0}, {"date": "2018-10-24", "close": 115.44, "volume": 346833.0}, {"date": "2018-10-25", "close": 111.16, "volume": 551075.0}, {"date": "2018-10-26", "close": 107.33, "volume": 479068.0}, {"date": "2018-10-29", "close": 115.32, "volume": 185943.0}, {"date": "2018-10-30", "close": 118.69, "volume": 140266.0}, {"date": "2018-10-31", "close": 114.14, "volume": 165764.0}, {"date": "2018-11-01", "close": 120.62, "volume": 357672.0}, {"date": "2018-11-02", "close": 122.9, "volume": 245996.0}, {"date": "2018-11-05", "close": 120.0, "volume": 152691.0}, {"date": "2018-11-06", "close": 119.2, "volume": 147063.0}, {"date": "2018-11-07", "close": 120.2, "volume": 117313.0}, {"date": "2018-11-08", "close": 120.14, "volume": 190719.0}, {"date": "2018-11-09", "close": 121.98, "volume": 82052.0}, {"date": "2018-11-12", "close": 121.89, "volume": 168564.0}, {"date": "2018-11-13", "close": 121.87, "volume": 117207.0}, {"date": "2018-11-14", "close": 121.41, "volume": 99629.0}, {"date": "2018-11-15", "close": 121.43, "volume": 117732.0}, {"date": "2018-11-16", "close": 120.12, "volume": 124391.0}, {"date": "2018-11-19", "close": 118.95, "volume": 96448.0}, {"date": "2018-11-20", "close": 117.49, "volume": 145906.0}, {"date": "2018-11-21", "close": 121.03, "volume": 58375.0}, {"date": "2018-11-23", "close": 123.41, "volume": 65892.0}, {"date": "2018-11-26", "close": 124.24, "volume": 144452.0}, {"date": "2018-11-27", "close": 123.9, "volume": 127045.0}, {"date": "2018-11-28", "close": 125.63, "volume": 453104.0}, {"date": "2018-11-29", "close": 126.08, "volume": 113235.0}, {"date": "2018-11-30", "close": 134.41, "volume": 203235.0}, {"date": "2018-12-03", "close": 133.68, "volume": 408382.0}, {"date": "2018-12-04", "close": 126.51, "volume": 182848.0}, {"date": "2018-12-06", "close": 135.13, "volume": 367444.0}, {"date": "2018-12-07", "close": 126.32, "volume": 160083.0}, {"date": "2018-12-10", "close": 125.33, "volume": 250932.0}, {"date": "2018-12-11", "close": 125.12, "volume": 106434.0}, {"date": "2018-12-12", "close": 125.65, "volume": 171249.0}, {"date": "2018-12-13", "close": 120.84, "volume": 143823.0}, {"date": "2018-12-14", "close": 118.44, "volume": 145409.0}, {"date": "2018-12-17", "close": 116.71, "volume": 241773.0}, {"date": "2018-12-18", "close": 118.55, "volume": 168012.0}, {"date": "2018-12-19", "close": 115.13, "volume": 200420.0}, {"date": "2018-12-20", "close": 111.82, "volume": 204577.0}, {"date": "2018-12-21", "close": 105.86, "volume": 691344.0}, {"date": "2018-12-24", "close": 104.47, "volume": 115640.0}, {"date": "2018-12-26", "close": 104.11, "volume": 513710.0}, {"date": "2018-12-27", "close": 101.73, "volume": 354659.0}, {"date": "2018-12-28", "close": 100.45, "volume": 409560.0}, {"date": "2018-12-31", "close": 100.22, "volume": 288841.0}, {"date": "2019-01-02", "close": 103.89, "volume": 305940.0}, {"date": "2019-01-03", "close": 101.43, "volume": 183517.0}, {"date": "2019-01-04", "close": 108.09, "volume": 219892.0}, {"date": "2019-01-07", "close": 109.35, "volume": 169787.0}, {"date": "2019-01-08", "close": 111.23, "volume": 202909.0}, {"date": "2019-01-09", "close": 116.71, "volume": 154442.0}, {"date": "2019-01-10", "close": 120.26, "volume": 220427.0}, {"date": "2019-01-11", "close": 121.33, "volume": 131396.0}, {"date": "2019-01-14", "close": 120.49, "volume": 144597.0}, {"date": "2019-01-15", "close": 119.44, "volume": 101443.0}, {"date": "2019-01-16", "close": 119.6, "volume": 138001.0}, {"date": "2019-01-17", "close": 122.01, "volume": 115952.0}, {"date": "2019-01-18", "close": 122.69, "volume": 151464.0}, {"date": "2019-01-22", "close": 119.51, "volume": 158150.0}, {"date": "2019-01-23", "close": 119.04, "volume": 113356.0}, {"date": "2019-01-24", "close": 121.45, "volume": 127345.0}, {"date": "2019-01-25", "close": 121.78, "volume": 185759.0}, {"date": "2019-01-28", "close": 124.05, "volume": 217267.0}, {"date": "2019-01-29", "close": 125.0, "volume": 217053.0}, {"date": "2019-01-30", "close": 125.74, "volume": 283181.0}, {"date": "2019-01-31", "close": 130.0, "volume": 643423.0}, {"date": "2019-02-01", "close": 135.85, "volume": 391392.0}, {"date": "2019-02-04", "close": 139.03, "volume": 321555.0}, {"date": "2019-02-05", "close": 135.78, "volume": 195371.0}, {"date": "2019-02-06", "close": 135.09, "volume": 155385.0}, {"date": "2019-02-07", "close": 136.12, "volume": 132661.0}, {"date": "2019-02-08", "close": 135.76, "volume": 92456.0}, {"date": "2019-02-11", "close": 137.21, "volume": 102984.0}, {"date": "2019-02-12", "close": 135.93, "volume": 125336.0}, {"date": "2019-02-13", "close": 138.15, "volume": 112417.0}, {"date": "2019-02-14", "close": 139.74, "volume": 154020.0}, {"date": "2019-02-15", "close": 139.21, "volume": 102028.0}, {"date": "2019-02-19", "close": 141.39, "volume": 307254.0}, {"date": "2019-02-20", "close": 136.43, "volume": 181904.0}, {"date": "2019-02-21", "close": 137.02, "volume": 109356.0}, {"date": "2019-02-22", "close": 140.78, "volume": 102810.0}, {"date": "2019-02-25", "close": 140.91, "volume": 69988.0}, {"date": "2019-02-26", "close": 141.26, "volume": 97583.0}, {"date": "2019-02-27", "close": 132.69, "volume": 222374.0}, {"date": "2019-02-28", "close": 132.1, "volume": 102655.0}, {"date": "2019-03-01", "close": 131.27, "volume": 191804.0}, {"date": "2019-03-04", "close": 130.22, "volume": 184605.0}, {"date": "2019-03-05", "close": 129.93, "volume": 170516.0}, {"date": "2019-03-06", "close": 129.62, "volume": 197820.0}, {"date": "2019-03-07", "close": 127.01, "volume": 248440.0}, {"date": "2019-03-08", "close": 126.82, "volume": 169331.0}, {"date": "2019-03-11", "close": 128.23, "volume": 202757.0}, {"date": "2019-03-12", "close": 126.72, "volume": 230385.0}, {"date": "2019-03-13", "close": 127.69, "volume": 308451.0}, {"date": "2019-03-14", "close": 127.36, "volume": 212019.0}, {"date": "2019-03-15", "close": 125.89, "volume": 233403.0}, {"date": "2019-03-18", "close": 126.11, "volume": 214567.0}, {"date": "2019-03-19", "close": 126.25, "volume": 101409.0}, {"date": "2019-03-20", "close": 125.65, "volume": 132035.0}, {"date": "2019-03-21", "close": 127.07, "volume": 111792.0}, {"date": "2019-03-22", "close": 122.15, "volume": 158689.0}, {"date": "2019-03-25", "close": 121.97, "volume": 92157.0}, {"date": "2019-03-26", "close": 124.01, "volume": 161134.0}, {"date": "2019-03-27", "close": 126.38, "volume": 172719.0}, {"date": "2019-03-28", "close": 126.78, "volume": 89350.0}, {"date": "2019-03-29", "close": 129.47, "volume": 186055.0}, {"date": "2019-04-01", "close": 129.89, "volume": 204878.0}, {"date": "2019-04-02", "close": 133.28, "volume": 228194.0}, {"date": "2019-04-03", "close": 134.3, "volume": 148584.0}, {"date": "2019-04-04", "close": 135.95, "volume": 91128.0}, {"date": "2019-04-05", "close": 136.99, "volume": 181903.0}, {"date": "2019-04-08", "close": 137.92, "volume": 216531.0}, {"date": "2019-04-09", "close": 133.87, "volume": 168229.0}, {"date": "2019-04-10", "close": 136.75, "volume": 98254.0}, {"date": "2019-04-11", "close": 136.39, "volume": 149484.0}, {"date": "2019-04-12", "close": 134.17, "volume": 216755.0}, {"date": "2019-04-15", "close": 132.93, "volume": 174362.0}, {"date": "2019-04-16", "close": 134.51, "volume": 148910.0}, {"date": "2019-04-17", "close": 133.65, "volume": 123077.0}, {"date": "2019-04-18", "close": 131.15, "volume": 104098.0}, {"date": "2019-04-22", "close": 130.35, "volume": 129268.0}, {"date": "2019-04-23", "close": 132.13, "volume": 133212.0}, {"date": "2019-04-24", "close": 133.13, "volume": 213322.0}, {"date": "2019-04-25", "close": 139.98, "volume": 391447.0}, {"date": "2019-04-26", "close": 140.97, "volume": 181431.0}, {"date": "2019-04-29", "close": 144.18, "volume": 240963.0}, {"date": "2019-04-30", "close": 146.88, "volume": 186199.0}, {"date": "2019-05-01", "close": 145.56, "volume": 186848.0}, {"date": "2019-05-02", "close": 146.53, "volume": 82714.0}, {"date": "2019-05-03", "close": 147.26, "volume": 159634.0}, {"date": "2019-05-06", "close": 147.09, "volume": 85984.0}, {"date": "2019-05-07", "close": 144.67, "volume": 91966.0}, {"date": "2019-05-08", "close": 142.13, "volume": 118476.0}, {"date": "2019-05-09", "close": 142.36, "volume": 110810.0}, {"date": "2019-05-10", "close": 143.28, "volume": 112053.0}, {"date": "2019-05-13", "close": 140.16, "volume": 213016.0}, {"date": "2019-05-14", "close": 144.5, "volume": 222445.0}, {"date": "2019-05-15", "close": 144.51, "volume": 172142.0}, {"date": "2019-05-16", "close": 144.26, "volume": 182688.0}, {"date": "2019-05-17", "close": 143.55, "volume": 151578.0}, {"date": "2019-05-20", "close": 141.96, "volume": 187823.0}, {"date": "2019-05-21", "close": 146.28, "volume": 132906.0}, {"date": "2019-05-22", "close": 143.0, "volume": 117326.0}, {"date": "2019-05-23", "close": 142.71, "volume": 67900.0}, {"date": "2019-05-24", "close": 141.96, "volume": 55857.0}, {"date": "2019-05-28", "close": 142.54, "volume": 59323.0}, {"date": "2019-05-29", "close": 142.96, "volume": 223247.0}, {"date": "2019-05-30", "close": 142.42, "volume": 99416.0}, {"date": "2019-05-31", "close": 140.11, "volume": 78588.0}, {"date": "2019-06-03", "close": 139.04, "volume": 169794.0}, {"date": "2019-06-04", "close": 142.93, "volume": 74697.0}, {"date": "2019-06-05", "close": 144.1, "volume": 84875.0}, {"date": "2019-06-06", "close": 142.36, "volume": 102844.0}, {"date": "2019-06-07", "close": 142.35, "volume": 73948.0}, {"date": "2019-06-10", "close": 142.39, "volume": 113524.0}, {"date": "2019-06-11", "close": 142.66, "volume": 91992.0}, {"date": "2019-06-12", "close": 143.89, "volume": 93661.0}, {"date": "2019-06-13", "close": 145.97, "volume": 168548.0}, {"date": "2019-06-14", "close": 141.99, "volume": 95924.0}, {"date": "2019-06-17", "close": 141.6, "volume": 131657.0}, {"date": "2019-06-18", "close": 142.39, "volume": 253157.0}, {"date": "2019-06-19", "close": 142.69, "volume": 71016.0}, {"date": "2019-06-20", "close": 139.51, "volume": 99274.0}, {"date": "2019-06-21", "close": 135.11, "volume": 177968.0}, {"date": "2019-06-24", "close": 134.83, "volume": 88810.0}, {"date": "2019-06-25", "close": 134.51, "volume": 153350.0}, {"date": "2019-06-26", "close": 137.4, "volume": 126284.0}, {"date": "2019-06-27", "close": 140.29, "volume": 135676.0}, {"date": "2019-06-28", "close": 143.5, "volume": 164907.0}, {"date": "2019-07-01", "close": 143.08, "volume": 109768.0}, {"date": "2019-07-02", "close": 141.43, "volume": 145802.0}, {"date": "2019-07-03", "close": 143.18, "volume": 71917.0}, {"date": "2019-07-05", "close": 144.73, "volume": 91078.0}, {"date": "2019-07-08", "close": 146.3, "volume": 107971.0}, {"date": "2019-07-09", "close": 144.1, "volume": 103415.0}, {"date": "2019-07-10", "close": 145.6, "volume": 93691.0}, {"date": "2019-07-11", "close": 144.5, "volume": 66081.0}, {"date": "2019-07-12", "close": 148.67, "volume": 130119.0}, {"date": "2019-07-15", "close": 148.23, "volume": 136789.0}, {"date": "2019-07-16", "close": 148.55, "volume": 163998.0}, {"date": "2019-07-17", "close": 147.85, "volume": 120862.0}, {"date": "2019-07-18", "close": 147.34, "volume": 181364.0}, {"date": "2019-07-19", "close": 143.89, "volume": 180785.0}, {"date": "2019-07-22", "close": 145.36, "volume": 217483.0}, {"date": "2019-07-23", "close": 147.66, "volume": 162932.0}, {"date": "2019-07-24", "close": 148.77, "volume": 337839.0}, {"date": "2019-07-25", "close": 152.01, "volume": 515366.0}, {"date": "2019-07-26", "close": 152.63, "volume": 264758.0}, {"date": "2019-07-29", "close": 152.16, "volume": 192608.0}, {"date": "2019-07-30", "close": 151.26, "volume": 123396.0}, {"date": "2019-07-31", "close": 149.85, "volume": 272027.0}, {"date": "2019-08-01", "close": 148.13, "volume": 172409.0}, {"date": "2019-08-02", "close": 147.65, "volume": 159660.0}, {"date": "2019-08-05", "close": 145.71, "volume": 180532.0}, {"date": "2019-08-06", "close": 146.8, "volume": 258509.0}, {"date": "2019-08-07", "close": 147.06, "volume": 131198.0}, {"date": "2019-08-08", "close": 148.74, "volume": 263894.0}, {"date": "2019-08-09", "close": 146.15, "volume": 115290.0}, {"date": "2019-08-12", "close": 144.1, "volume": 272050.0}, {"date": "2019-08-13", "close": 142.65, "volume": 112748.0}, {"date": "2019-08-14", "close": 142.0, "volume": 340216.0}, {"date": "2019-08-15", "close": 140.89, "volume": 150555.0}, {"date": "2019-08-16", "close": 142.81, "volume": 307696.0}, {"date": "2019-08-19", "close": 142.04, "volume": 148098.0}, {"date": "2019-08-20", "close": 141.48, "volume": 412020.0}, {"date": "2019-08-21", "close": 143.31, "volume": 106853.0}, {"date": "2019-08-22", "close": 142.12, "volume": 348476.0}, {"date": "2019-08-23", "close": 140.7, "volume": 175873.0}, {"date": "2019-08-26", "close": 140.42, "volume": 293581.0}, {"date": "2019-08-27", "close": 138.82, "volume": 113987.0}, {"date": "2019-08-28", "close": 139.74, "volume": 398776.0}, {"date": "2019-08-29", "close": 141.5, "volume": 191882.0}, {"date": "2019-08-30", "close": 141.99, "volume": 137894.0}, {"date": "2019-09-03", "close": 141.56, "volume": 211140.0}, {"date": "2019-09-04", "close": 143.27, "volume": 205518.0}, {"date": "2019-09-05", "close": 147.43, "volume": 237674.0}, {"date": "2019-09-06", "close": 147.45, "volume": 144760.0}, {"date": "2019-09-09", "close": 148.95, "volume": 496791.0}, {"date": "2019-09-10", "close": 147.2, "volume": 175579.0}, {"date": "2019-09-11", "close": 151.21, "volume": 214893.0}, {"date": "2019-09-12", "close": 151.73, "volume": 141084.0}, {"date": "2019-09-13", "close": 150.88, "volume": 142106.0}, {"date": "2019-09-16", "close": 150.68, "volume": 139694.0}, {"date": "2019-09-17", "close": 151.52, "volume": 110714.0}, {"date": "2019-09-18", "close": 152.22, "volume": 131079.0}, {"date": "2019-09-19", "close": 151.43, "volume": 136348.0}, {"date": "2019-09-20", "close": 150.28, "volume": 151690.0}, {"date": "2019-09-23", "close": 150.09, "volume": 91120.0}, {"date": "2019-09-24", "close": 149.38, "volume": 358957.0}, {"date": "2019-09-25", "close": 148.5, "volume": 119259.0}, {"date": "2019-09-26", "close": 149.48, "volume": 311374.0}, {"date": "2019-09-27", "close": 149.02, "volume": 127184.0}, {"date": "2019-09-30", "close": 149.66, "volume": 226419.0}, {"date": "2019-10-01", "close": 150.03, "volume": 123869.0}, {"date": "2019-10-02", "close": 149.21, "volume": 174364.0}, {"date": "2019-10-03", "close": 146.8, "volume": 147089.0}, {"date": "2019-10-04", "close": 147.61, "volume": 75482.0}, {"date": "2019-10-07", "close": 148.72, "volume": 101586.0}, {"date": "2019-10-08", "close": 147.78, "volume": 119900.0}, {"date": "2019-10-09", "close": 148.58, "volume": 128670.0}, {"date": "2019-10-10", "close": 149.33, "volume": 153324.0}, {"date": "2019-10-11", "close": 150.02, "volume": 113451.0}, {"date": "2019-10-14", "close": 149.92, "volume": 56663.0}, {"date": "2019-10-15", "close": 151.35, "volume": 143237.0}, {"date": "2019-10-16", "close": 151.11, "volume": 108773.0}, {"date": "2019-10-17", "close": 152.42, "volume": 107692.0}, {"date": "2019-10-18", "close": 152.0, "volume": 105258.0}, {"date": "2019-10-21", "close": 152.95, "volume": 98292.0}, {"date": "2019-10-22", "close": 153.03, "volume": 89404.0}, {"date": "2019-10-23", "close": 152.71, "volume": 74784.0}, {"date": "2019-10-24", "close": 154.38, "volume": 390650.0}, {"date": "2019-10-25", "close": 166.18, "volume": 668053.0}, {"date": "2019-10-28", "close": 170.75, "volume": 296405.0}, {"date": "2019-10-29", "close": 167.72, "volume": 131990.0}, {"date": "2019-10-30", "close": 167.58, "volume": 206943.0}, {"date": "2019-10-31", "close": 167.33, "volume": 172736.0}, {"date": "2019-11-01", "close": 167.77, "volume": 92621.0}, {"date": "2019-11-04", "close": 167.88, "volume": 139094.0}, {"date": "2019-11-05", "close": 167.17, "volume": 138114.0}, {"date": "2019-11-06", "close": 168.16, "volume": 101416.0}, {"date": "2019-11-07", "close": 168.12, "volume": 114356.0}, {"date": "2019-11-08", "close": 168.32, "volume": 95894.0}, {"date": "2019-11-11", "close": 170.05, "volume": 198667.0}, {"date": "2019-11-12", "close": 168.21, "volume": 100323.0}, {"date": "2019-11-13", "close": 172.08, "volume": 476861.0}, {"date": "2019-11-14", "close": 170.08, "volume": 109821.0}, {"date": "2019-11-15", "close": 170.3, "volume": 132352.0}, {"date": "2019-11-18", "close": 170.06, "volume": 124853.0}, {"date": "2019-11-19", "close": 171.21, "volume": 65350.0}, {"date": "2019-11-20", "close": 168.89, "volume": 91736.0}, {"date": "2019-11-21", "close": 167.29, "volume": 120759.0}, {"date": "2019-11-22", "close": 169.22, "volume": 112499.0}, {"date": "2019-11-25", "close": 169.42, "volume": 131969.0}, {"date": "2019-11-26", "close": 169.65, "volume": 343718.0}, {"date": "2019-11-27", "close": 172.15, "volume": 132428.0}, {"date": "2019-11-29", "close": 169.73, "volume": 60244.0}, {"date": "2019-12-02", "close": 169.52, "volume": 170727.0}, {"date": "2019-12-03", "close": 168.82, "volume": 141682.0}, {"date": "2019-12-04", "close": 168.52, "volume": 99422.0}, {"date": "2019-12-05", "close": 169.54, "volume": 94459.0}, {"date": "2019-12-06", "close": 171.19, "volume": 120809.0}, {"date": "2019-12-09", "close": 171.78, "volume": 155030.0}, {"date": "2019-12-10", "close": 172.19, "volume": 175628.0}, {"date": "2019-12-11", "close": 171.36, "volume": 135940.0}, {"date": "2019-12-12", "close": 171.71, "volume": 106342.0}, {"date": "2019-12-13", "close": 174.13, "volume": 150972.0}, {"date": "2019-12-16", "close": 175.15, "volume": 194592.0}, {"date": "2019-12-17", "close": 178.26, "volume": 156192.0}, {"date": "2019-12-18", "close": 176.18, "volume": 90953.0}, {"date": "2019-12-19", "close": 178.31, "volume": 107691.0}, {"date": "2019-12-20", "close": 179.47, "volume": 195984.0}, {"date": "2019-12-23", "close": 180.06, "volume": 88664.0}, {"date": "2019-12-24", "close": 180.15, "volume": 37986.0}, {"date": "2019-12-26", "close": 178.93, "volume": 60488.0}, {"date": "2019-12-27", "close": 177.37, "volume": 60779.0}, {"date": "2019-12-30", "close": 175.32, "volume": 146800.0}, {"date": "2019-12-31", "close": 174.04, "volume": 83020.0}, {"date": "2020-01-02", "close": 176.05, "volume": 101155.0}, {"date": "2020-01-03", "close": 173.53, "volume": 123251.0}, {"date": "2020-01-06", "close": 171.0, "volume": 149650.0}, {"date": "2020-01-07", "close": 171.1, "volume": 62307.0}, {"date": "2020-01-08", "close": 173.74, "volume": 91628.0}, {"date": "2020-01-09", "close": 175.14, "volume": 128387.0}, {"date": "2020-01-10", "close": 174.67, "volume": 77797.0}, {"date": "2020-01-13", "close": 174.7, "volume": 100480.0}, {"date": "2020-01-14", "close": 174.1, "volume": 129267.0}, {"date": "2020-01-15", "close": 176.03, "volume": 115771.0}, {"date": "2020-01-16", "close": 177.6, "volume": 99556.0}, {"date": "2020-01-17", "close": 177.79, "volume": 637063.0}, {"date": "2020-01-21", "close": 170.06, "volume": 187024.0}, {"date": "2020-01-22", "close": 170.55, "volume": 210493.0}, {"date": "2020-01-23", "close": 174.8, "volume": 210858.0}, {"date": "2020-01-24", "close": 173.0, "volume": 127704.0}, {"date": "2020-01-27", "close": 166.69, "volume": 260170.0}, {"date": "2020-01-28", "close": 170.76, "volume": 164467.0}, {"date": "2020-01-29", "close": 163.16, "volume": 321384.0}, {"date": "2020-01-30", "close": 169.73, "volume": 244101.0}, {"date": "2020-01-31", "close": 168.04, "volume": 224665.0}, {"date": "2020-02-03", "close": 165.74, "volume": 202694.0}, {"date": "2020-02-04", "close": 171.01, "volume": 141291.0}, {"date": "2020-02-05", "close": 171.74, "volume": 170497.0}, {"date": "2020-02-06", "close": 167.78, "volume": 115790.0}, {"date": "2020-02-07", "close": 162.58, "volume": 230067.0}, {"date": "2020-02-10", "close": 159.9, "volume": 193012.0}, {"date": "2020-02-11", "close": 164.02, "volume": 102922.0}, {"date": "2020-02-12", "close": 166.38, "volume": 116095.0}, {"date": "2020-02-13", "close": 167.1, "volume": 87346.0}, {"date": "2020-02-14", "close": 165.45, "volume": 74282.0}, {"date": "2020-02-18", "close": 165.53, "volume": 206759.0}, {"date": "2020-02-19", "close": 164.87, "volume": 204609.0}, {"date": "2020-02-20", "close": 163.63, "volume": 191256.0}, {"date": "2020-02-21", "close": 162.86, "volume": 305941.0}, {"date": "2020-02-24", "close": 154.72, "volume": 183021.0}, {"date": "2020-02-25", "close": 148.07, "volume": 256118.0}, {"date": "2020-02-26", "close": 144.73, "volume": 153847.0}, {"date": "2020-02-27", "close": 130.96, "volume": 395506.0}, {"date": "2020-02-28", "close": 135.54, "volume": 559274.0}, {"date": "2020-03-02", "close": 137.43, "volume": 524490.0}, {"date": "2020-03-03", "close": 131.93, "volume": 363404.0}, {"date": "2020-03-04", "close": 136.28, "volume": 410854.0}, {"date": "2020-03-05", "close": 123.5, "volume": 326544.0}, {"date": "2020-03-06", "close": 121.76, "volume": 282921.0}, {"date": "2020-03-09", "close": 118.4, "volume": 376648.0}, {"date": "2020-03-10", "close": 127.0, "volume": 498902.0}, {"date": "2020-03-11", "close": 119.97, "volume": 368622.0}, {"date": "2020-03-12", "close": 102.55, "volume": 747069.0}, {"date": "2020-03-13", "close": 113.31, "volume": 372743.0}, {"date": "2020-03-16", "close": 88.02, "volume": 451299.0}, {"date": "2020-03-17", "close": 103.53, "volume": 390538.0}, {"date": "2020-03-18", "close": 74.2, "volume": 554553.0}, {"date": "2020-03-19", "close": 72.5, "volume": 341010.0}, {"date": "2020-03-20", "close": 68.82, "volume": 335859.0}, {"date": "2020-03-23", "close": 71.71, "volume": 303127.0}, {"date": "2020-03-24", "close": 92.68, "volume": 357991.0}, {"date": "2020-03-25", "close": 92.54, "volume": 474185.0}, {"date": "2020-03-26", "close": 97.21, "volume": 254102.0}, {"date": "2020-03-27", "close": 90.91, "volume": 283829.0}, {"date": "2020-03-30", "close": 84.99, "volume": 184352.0}, {"date": "2020-03-31", "close": 81.8, "volume": 189112.0}, {"date": "2020-04-01", "close": 71.29, "volume": 223505.0}, {"date": "2020-04-02", "close": 69.5, "volume": 249232.0}, {"date": "2020-04-03", "close": 69.35, "volume": 331011.0}, {"date": "2020-04-06", "close": 74.86, "volume": 376331.0}, {"date": "2020-04-07", "close": 81.63, "volume": 374588.0}, {"date": "2020-04-08", "close": 79.22, "volume": 277666.0}, {"date": "2020-04-09", "close": 83.33, "volume": 376934.0}, {"date": "2020-04-13", "close": 75.88, "volume": 264455.0}, {"date": "2020-04-14", "close": 79.08, "volume": 211376.0}, {"date": "2020-04-15", "close": 77.72, "volume": 233242.0}, {"date": "2020-04-16", "close": 72.55, "volume": 246903.0}, {"date": "2020-04-17", "close": 74.99, "volume": 195661.0}, {"date": "2020-04-20", "close": 71.99, "volume": 169886.0}, {"date": "2020-04-21", "close": 72.72, "volume": 185668.0}, {"date": "2020-04-22", "close": 71.08, "volume": 331280.0}, {"date": "2020-04-23", "close": 70.04, "volume": 261030.0}, {"date": "2020-04-24", "close": 69.58, "volume": 144208.0}, {"date": "2020-04-27", "close": 69.57, "volume": 242615.0}, {"date": "2020-04-28", "close": 76.97, "volume": 346028.0}, {"date": "2020-04-29", "close": 83.16, "volume": 416011.0}, {"date": "2020-04-30", "close": 78.48, "volume": 245682.0}, {"date": "2020-05-01", "close": 73.83, "volume": 182488.0}, {"date": "2020-05-04", "close": 70.04, "volume": 350219.0}, {"date": "2020-05-05", "close": 68.96, "volume": 348121.0}, {"date": "2020-05-06", "close": 66.29, "volume": 322294.0}, {"date": "2020-05-07", "close": 66.23, "volume": 607041.0}, {"date": "2020-05-08", "close": 75.41, "volume": 356825.0}, {"date": "2020-05-11", "close": 73.8, "volume": 581418.0}, {"date": "2020-05-12", "close": 73.2, "volume": 484495.0}, {"date": "2020-05-13", "close": 77.65, "volume": 1112049.0}, {"date": "2020-05-14", "close": 74.39, "volume": 578392.0}, {"date": "2020-05-15", "close": 75.51, "volume": 526362.0}, {"date": "2020-05-18", "close": 85.55, "volume": 549134.0}, {"date": "2020-05-19", "close": 82.9, "volume": 303874.0}, {"date": "2020-05-20", "close": 86.59, "volume": 272187.0}, {"date": "2020-05-21", "close": 89.64, "volume": 279777.0}, {"date": "2020-05-22", "close": 87.5, "volume": 218161.0}, {"date": "2020-05-26", "close": 101.29, "volume": 496081.0}, {"date": "2020-05-27", "close": 109.56, "volume": 666261.0}, {"date": "2020-05-28", "close": 105.94, "volume": 410772.0}, {"date": "2020-05-29", "close": 106.55, "volume": 347085.0}, {"date": "2020-06-01", "close": 108.96, "volume": 337020.0}, {"date": "2020-06-02", "close": 112.65, "volume": 308321.0}, {"date": "2020-06-03", "close": 121.66, "volume": 525017.0}, {"date": "2020-06-04", "close": 125.84, "volume": 650322.0}, {"date": "2020-06-05", "close": 124.1, "volume": 656405.0}, {"date": "2020-06-08", "close": 133.75, "volume": 462985.0}, {"date": "2020-06-09", "close": 129.97, "volume": 409408.0}, {"date": "2020-06-10", "close": 121.93, "volume": 329183.0}, {"date": "2020-06-11", "close": 106.97, "volume": 395583.0}, {"date": "2020-06-12", "close": 112.99, "volume": 594229.0}, {"date": "2020-06-15", "close": 114.24, "volume": 248575.0}, {"date": "2020-06-16", "close": 115.34, "volume": 276197.0}, {"date": "2020-06-17", "close": 113.97, "volume": 231552.0}, {"date": "2020-06-18", "close": 114.02, "volume": 146861.0}, {"date": "2020-06-19", "close": 109.34, "volume": 415266.0}, {"date": "2020-06-22", "close": 110.3, "volume": 342451.0}, {"date": "2020-06-23", "close": 114.5, "volume": 302187.0}, {"date": "2020-06-24", "close": 107.89, "volume": 210502.0}, {"date": "2020-06-25", "close": 106.95, "volume": 252920.0}, {"date": "2020-06-26", "close": 106.7, "volume": 753641.0}, {"date": "2020-06-29", "close": 111.63, "volume": 277312.0}, {"date": "2020-06-30", "close": 109.21, "volume": 198250.0}, {"date": "2020-07-01", "close": 108.29, "volume": 248462.0}, {"date": "2020-07-02", "close": 109.22, "volume": 110208.0}, {"date": "2020-07-06", "close": 111.32, "volume": 122243.0}, {"date": "2020-07-07", "close": 106.81, "volume": 152393.0}, {"date": "2020-07-08", "close": 110.21, "volume": 184445.0}, {"date": "2020-07-09", "close": 101.74, "volume": 309978.0}, {"date": "2020-07-10", "close": 110.29, "volume": 255026.0}, {"date": "2020-07-13", "close": 109.89, "volume": 291938.0}, {"date": "2020-07-14", "close": 111.89, "volume": 155354.0}, {"date": "2020-07-15", "close": 118.81, "volume": 245141.0}, {"date": "2020-07-16", "close": 115.77, "volume": 217347.0}, {"date": "2020-07-17", "close": 113.34, "volume": 208030.0}, {"date": "2020-07-20", "close": 110.25, "volume": 191087.0}, {"date": "2020-07-21", "close": 113.16, "volume": 133851.0}, {"date": "2020-07-22", "close": 113.17, "volume": 99934.0}, {"date": "2020-07-23", "close": 113.76, "volume": 152229.0}, {"date": "2020-07-24", "close": 113.58, "volume": 137726.0}, {"date": "2020-07-27", "close": 113.47, "volume": 125034.0}, {"date": "2020-07-28", "close": 115.01, "volume": 157294.0}, {"date": "2020-07-29", "close": 114.79, "volume": 263736.0}, {"date": "2020-07-30", "close": 111.49, "volume": 272541.0}, {"date": "2020-07-31", "close": 112.03, "volume": 161611.0}, {"date": "2020-08-03", "close": 111.37, "volume": 210738.0}, {"date": "2020-08-04", "close": 113.84, "volume": 217434.0}, {"date": "2020-08-05", "close": 115.28, "volume": 196126.0}, {"date": "2020-08-06", "close": 118.01, "volume": 229033.0}, {"date": "2020-08-07", "close": 118.16, "volume": 140085.0}, {"date": "2020-08-10", "close": 119.23, "volume": 288852.0}, {"date": "2020-08-11", "close": 121.95, "volume": 378883.0}, {"date": "2020-08-12", "close": 119.89, "volume": 184692.0}, {"date": "2020-08-13", "close": 118.06, "volume": 166997.0}, {"date": "2020-08-14", "close": 118.4, "volume": 109976.0}, {"date": "2020-08-17", "close": 116.38, "volume": 164398.0}, {"date": "2020-08-18", "close": 117.08, "volume": 116595.0}, {"date": "2020-08-19", "close": 116.82, "volume": 126628.0}, {"date": "2020-08-20", "close": 116.96, "volume": 135243.0}, {"date": "2020-08-21", "close": 115.63, "volume": 133570.0}, {"date": "2020-08-24", "close": 124.2, "volume": 281538.0}, {"date": "2020-08-25", "close": 123.61, "volume": 213172.0}, {"date": "2020-08-26", "close": 122.7, "volume": 146978.0}, {"date": "2020-08-27", "close": 131.55, "volume": 260822.0}, {"date": "2020-08-28", "close": 132.99, "volume": 340141.0}, {"date": "2020-08-31", "close": 128.6, "volume": 228773.0}, {"date": "2020-09-01", "close": 128.55, "volume": 142516.0}, {"date": "2020-09-02", "close": 132.56, "volume": 278480.0}, {"date": "2020-09-03", "close": 131.64, "volume": 301422.0}, {"date": "2020-09-04", "close": 133.65, "volume": 249132.0}, {"date": "2020-09-08", "close": 134.54, "volume": 315198.0}, {"date": "2020-09-09", "close": 133.84, "volume": 282070.0}, {"date": "2020-09-10", "close": 134.32, "volume": 128749.0}, {"date": "2020-09-11", "close": 133.08, "volume": 361837.0}, {"date": "2020-09-14", "close": 136.42, "volume": 132074.0}, {"date": "2020-09-15", "close": 138.47, "volume": 130731.0}, {"date": "2020-09-16", "close": 142.21, "volume": 185236.0}, {"date": "2020-09-17", "close": 138.51, "volume": 141125.0}, {"date": "2020-09-18", "close": 134.5, "volume": 372801.0}, {"date": "2020-09-21", "close": 126.34, "volume": 144446.0}, {"date": "2020-09-22", "close": 126.88, "volume": 89060.0}, {"date": "2020-09-23", "close": 125.48, "volume": 108001.0}, {"date": "2020-09-24", "close": 121.5, "volume": 172306.0}, {"date": "2020-09-25", "close": 123.76, "volume": 115099.0}, {"date": "2020-09-28", "close": 127.11, "volume": 188415.0}, {"date": "2020-09-29", "close": 121.09, "volume": 187936.0}, {"date": "2020-09-30", "close": 119.8, "volume": 263015.0}, {"date": "2020-10-01", "close": 118.18, "volume": 286201.0}, {"date": "2020-10-02", "close": 119.65, "volume": 445259.0}, {"date": "2020-10-05", "close": 117.66, "volume": 234819.0}, {"date": "2020-10-06", "close": 112.73, "volume": 346972.0}, {"date": "2020-10-07", "close": 116.33, "volume": 286502.0}, {"date": "2020-10-08", "close": 121.78, "volume": 276372.0}, {"date": "2020-10-09", "close": 124.41, "volume": 203930.0}, {"date": "2020-10-12", "close": 127.95, "volume": 230056.0}, {"date": "2020-10-13", "close": 127.58, "volume": 186398.0}, {"date": "2020-10-14", "close": 128.97, "volume": 135757.0}, {"date": "2020-10-15", "close": 130.29, "volume": 137645.0}, {"date": "2020-10-16", "close": 130.09, "volume": 129248.0}, {"date": "2020-10-19", "close": 132.56, "volume": 102952.0}, {"date": "2020-10-20", "close": 134.42, "volume": 132002.0}, {"date": "2020-10-21", "close": 132.48, "volume": 116448.0}, {"date": "2020-10-22", "close": 141.04, "volume": 167823.0}, {"date": "2020-10-23", "close": 142.28, "volume": 131141.0}, {"date": "2020-10-26", "close": 136.01, "volume": 156127.0}, {"date": "2020-10-27", "close": 132.29, "volume": 166195.0}, {"date": "2020-10-28", "close": 123.9, "volume": 231518.0}, {"date": "2020-10-29", "close": 137.57, "volume": 243146.0}, {"date": "2020-10-30", "close": 134.76, "volume": 203681.0}, {"date": "2020-11-02", "close": 131.38, "volume": 166139.0}, {"date": "2020-11-03", "close": 133.67, "volume": 126431.0}, {"date": "2020-11-04", "close": 132.5, "volume": 106624.0}, {"date": "2020-11-05", "close": 138.94, "volume": 98383.0}, {"date": "2020-11-06", "close": 137.97, "volume": 91245.0}, {"date": "2020-11-09", "close": 153.15, "volume": 429735.0}, {"date": "2020-11-10", "close": 153.94, "volume": 153399.0}, {"date": "2020-11-11", "close": 150.7, "volume": 134654.0}, {"date": "2020-11-12", "close": 145.86, "volume": 156510.0}, {"date": "2020-11-13", "close": 154.72, "volume": 131633.0}, {"date": "2020-11-16", "close": 162.11, "volume": 200410.0}, {"date": "2020-11-17", "close": 159.52, "volume": 127348.0}, {"date": "2020-11-18", "close": 156.82, "volume": 155804.0}, {"date": "2020-11-19", "close": 158.32, "volume": 114915.0}, {"date": "2020-11-20", "close": 154.94, "volume": 125632.0}, {"date": "2020-11-23", "close": 165.08, "volume": 155926.0}, {"date": "2020-11-24", "close": 171.25, "volume": 211615.0}, {"date": "2020-11-25", "close": 172.37, "volume": 97794.0}, {"date": "2020-11-27", "close": 177.69, "volume": 176321.0}, {"date": "2020-11-30", "close": 170.19, "volume": 146639.0}, {"date": "2020-12-01", "close": 172.59, "volume": 90166.0}, {"date": "2020-12-02", "close": 174.13, "volume": 102800.0}, {"date": "2020-12-03", "close": 180.67, "volume": 152244.0}, {"date": "2020-12-04", "close": 180.63, "volume": 146004.0}, {"date": "2020-12-07", "close": 179.05, "volume": 127372.0}, {"date": "2020-12-08", "close": 180.32, "volume": 119808.0}, {"date": "2020-12-09", "close": 177.95, "volume": 208274.0}, {"date": "2020-12-10", "close": 177.8, "volume": 182700.0}, {"date": "2020-12-11", "close": 174.71, "volume": 303030.0}, {"date": "2020-12-14", "close": 172.43, "volume": 184545.0}, {"date": "2020-12-15", "close": 174.17, "volume": 172851.0}, {"date": "2020-12-16", "close": 174.37, "volume": 206373.0}, {"date": "2020-12-17", "close": 176.0, "volume": 142559.0}, {"date": "2020-12-18", "close": 175.12, "volume": 479619.0}, {"date": "2020-12-21", "close": 174.22, "volume": 293440.0}, {"date": "2020-12-22", "close": 175.16, "volume": 187978.0}, {"date": "2020-12-23", "close": 179.39, "volume": 147450.0}, {"date": "2020-12-24", "close": 179.23, "volume": 69449.0}, {"date": "2020-12-28", "close": 180.91, "volume": 192191.0}, {"date": "2020-12-29", "close": 181.2, "volume": 195824.0}, {"date": "2020-12-30", "close": 185.99, "volume": 192281.0}, {"date": "2020-12-31", "close": 189.24, "volume": 161760.0}, {"date": "2021-01-04", "close": 174.74, "volume": 137306.0}, {"date": "2021-01-05", "close": 179.76, "volume": 108520.0}, {"date": "2021-01-06", "close": 188.52, "volume": 157544.0}, {"date": "2021-01-07", "close": 190.53, "volume": 102667.0}, {"date": "2021-01-08", "close": 186.92, "volume": 123718.0}, {"date": "2021-01-11", "close": 185.69, "volume": 123153.0}, {"date": "2021-01-12", "close": 187.4, "volume": 89110.0}, {"date": "2021-01-13", "close": 187.68, "volume": 121989.0}, {"date": "2021-01-14", "close": 196.11, "volume": 166818.0}, {"date": "2021-01-15", "close": 185.9, "volume": 143871.0}, {"date": "2021-01-19", "close": 185.15, "volume": 161187.0}, {"date": "2021-01-20", "close": 191.31, "volume": 90082.0}, {"date": "2021-01-21", "close": 190.25, "volume": 112272.0}, {"date": "2021-01-22", "close": 191.42, "volume": 85200.0}, {"date": "2021-01-25", "close": 188.64, "volume": 85918.0}, {"date": "2021-01-26", "close": 187.98, "volume": 67626.0}, {"date": "2021-01-27", "close": 179.0, "volume": 138983.0}, {"date": "2021-01-28", "close": 187.82, "volume": 120548.0}, {"date": "2021-01-29", "close": 181.49, "volume": 82307.0}, {"date": "2021-02-01", "close": 183.92, "volume": 80877.0}, {"date": "2021-02-02", "close": 187.7, "volume": 59666.0}, {"date": "2021-02-03", "close": 193.36, "volume": 130360.0}, {"date": "2021-02-04", "close": 219.38, "volume": 315710.0}, {"date": "2021-02-05", "close": 213.49, "volume": 276084.0}, {"date": "2021-02-08", "close": 212.31, "volume": 197861.0}, {"date": "2021-02-09", "close": 211.5, "volume": 131500.0}, {"date": "2021-02-10", "close": 216.29, "volume": 106796.0}, {"date": "2021-02-11", "close": 215.43, "volume": 110801.0}, {"date": "2021-02-12", "close": 214.76, "volume": 84670.0}, {"date": "2021-02-16", "close": 215.45, "volume": 105356.0}, {"date": "2021-02-17", "close": 223.68, "volume": 96320.0}, {"date": "2021-02-18", "close": 229.48, "volume": 144430.0}, {"date": "2021-02-19", "close": 242.76, "volume": 189509.0}, {"date": "2021-02-22", "close": 247.44, "volume": 203197.0}, {"date": "2021-02-23", "close": 244.6, "volume": 188207.0}, {"date": "2021-02-24", "close": 256.97, "volume": 202294.0}, {"date": "2021-02-25", "close": 248.71, "volume": 107924.0}, {"date": "2021-02-26", "close": 252.19, "volume": 95852.0}, {"date": "2021-03-01", "close": 252.19, "volume": 151808.0}, {"date": "2021-03-02", "close": 252.19, "volume": 124638.0}, {"date": "2021-03-03", "close": 250.56, "volume": 206450.0}, {"date": "2021-03-04", "close": 244.03, "volume": 173256.0}, {"date": "2021-03-05", "close": 244.07, "volume": 178560.0}, {"date": "2021-03-08", "close": 258.17, "volume": 211656.0}, {"date": "2021-03-09", "close": 258.21, "volume": 180275.0}, {"date": "2021-03-10", "close": 250.98, "volume": 172589.0}, {"date": "2021-03-11", "close": 251.13, "volume": 198317.0}, {"date": "2021-03-12", "close": 253.71, "volume": 291985.0}, {"date": "2021-03-15", "close": 268.81, "volume": 273973.0}, {"date": "2021-03-16", "close": 256.97, "volume": 187028.0}, {"date": "2021-03-17", "close": 262.63, "volume": 172221.0}, {"date": "2021-03-18", "close": 255.685, "volume": 183840.0}, {"date": "2021-03-19", "close": 257.74, "volume": 267462.0}, {"date": "2021-03-22", "close": 247.96, "volume": 163847.0}, {"date": "2021-03-23", "close": 241.49, "volume": 226009.0}, {"date": "2021-03-24", "close": 234.7, "volume": 185984.0}, {"date": "2021-03-25", "close": 247.01, "volume": 195108.0}, {"date": "2021-03-26", "close": 250.47, "volume": 159824.0}, {"date": "2021-03-29", "close": 241.2, "volume": 219193.0}, {"date": "2021-03-30", "close": 247.58, "volume": 126693.0}, {"date": "2021-03-31", "close": 244.06, "volume": 185550.0}, {"date": "2021-04-01", "close": 244.75, "volume": 107311.0}, {"date": "2021-04-05", "close": 250.11, "volume": 173229.0}, {"date": "2021-04-06", "close": 251.93, "volume": 95363.0}, {"date": "2021-04-07", "close": 250.53, "volume": 101243.0}, {"date": "2021-04-08", "close": 251.01, "volume": 118699.0}, {"date": "2021-04-09", "close": 252.82, "volume": 101341.0}, {"date": "2021-04-12", "close": 249.3, "volume": 95429.0}, {"date": "2021-04-13", "close": 248.31, "volume": 134449.0}, {"date": "2021-04-14", "close": 248.75, "volume": 91009.0}, {"date": "2021-04-15", "close": 249.25, "volume": 52002.0}, {"date": "2021-04-16", "close": 244.08, "volume": 67116.0}, {"date": "2021-04-19", "close": 243.41, "volume": 57222.0}, {"date": "2021-04-20", "close": 231.47, "volume": 142015.0}, {"date": "2021-04-21", "close": 239.45, "volume": 101617.0}, {"date": "2021-04-22", "close": 232.73, "volume": 113814.0}, {"date": "2021-04-23", "close": 240.81, "volume": 97825.0}, {"date": "2021-04-26", "close": 240.59, "volume": 116921.0}, {"date": "2021-04-27", "close": 239.39, "volume": 67484.0}, {"date": "2021-04-28", "close": 235.07, "volume": 87880.0}, {"date": "2021-04-29", "close": 235.53, "volume": 69818.0}, {"date": "2021-04-30", "close": 235.73, "volume": 94748.0}, {"date": "2021-05-03", "close": 235.67, "volume": 158748.0}, {"date": "2021-05-04", "close": 230.36, "volume": 151403.0}, {"date": "2021-05-05", "close": 234.0, "volume": 257362.0}, {"date": "2021-05-06", "close": 221.0, "volume": 944358.0}, {"date": "2021-05-07", "close": 224.74, "volume": 914081.0}, {"date": "2021-05-10", "close": 219.49, "volume": 295836.0}, {"date": "2021-05-11", "close": 224.13, "volume": 312327.0}, {"date": "2021-05-12", "close": 214.21, "volume": 134515.0}, {"date": "2021-05-13", "close": 222.83, "volume": 209509.0}, {"date": "2021-05-14", "close": 229.2, "volume": 235987.0}, {"date": "2021-05-17", "close": 229.33, "volume": 119777.0}, {"date": "2021-05-18", "close": 222.42, "volume": 165275.0}, {"date": "2021-05-19", "close": 221.12, "volume": 163759.0}, {"date": "2021-05-20", "close": 218.83, "volume": 177918.0}, {"date": "2021-05-21", "close": 216.72, "volume": 267364.0}, {"date": "2021-05-24", "close": 221.69, "volume": 175192.0}, {"date": "2021-05-25", "close": 219.91, "volume": 173034.0}, {"date": "2021-05-26", "close": 224.96, "volume": 142292.0}, {"date": "2021-05-27", "close": 225.22, "volume": 157743.0}, {"date": "2021-05-28", "close": 221.46, "volume": 99408.0}, {"date": "2021-06-01", "close": 228.22, "volume": 220540.0}, {"date": "2021-06-02", "close": 221.65, "volume": 183531.0}, {"date": "2021-06-03", "close": 216.02, "volume": 126119.0}, {"date": "2021-06-04", "close": 217.15, "volume": 109514.0}, {"date": "2021-06-07", "close": 215.92, "volume": 154396.0}, {"date": "2021-06-08", "close": 218.19, "volume": 165288.0}, {"date": "2021-06-09", "close": 214.54, "volume": 140459.0}, {"date": "2021-06-10", "close": 206.87, "volume": 260252.0}, {"date": "2021-06-11", "close": 211.03, "volume": 448907.0}, {"date": "2021-06-14", "close": 207.3, "volume": 181469.0}, {"date": "2021-06-15", "close": 202.5, "volume": 271745.0}, {"date": "2021-06-16", "close": 202.52, "volume": 304688.0}, {"date": "2021-06-17", "close": 200.61, "volume": 201546.0}, {"date": "2021-06-18", "close": 194.85, "volume": 345504.0}, {"date": "2021-06-21", "close": 202.98, "volume": 210259.0}, {"date": "2021-06-22", "close": 199.65, "volume": 201489.0}, {"date": "2021-06-23", "close": 198.06, "volume": 185312.0}, {"date": "2021-06-24", "close": 197.54, "volume": 184496.0}, {"date": "2021-06-25", "close": 190.27, "volume": 886001.0}, {"date": "2021-06-28", "close": 191.15, "volume": 277311.0}, {"date": "2021-06-29", "close": 190.5, "volume": 153659.0}, {"date": "2021-06-30", "close": 194.0, "volume": 166860.0}, {"date": "2021-07-01", "close": 197.53, "volume": 198049.0}, {"date": "2021-07-02", "close": 195.13, "volume": 134384.0}, {"date": "2021-07-06", "close": 191.28, "volume": 106889.0}, {"date": "2021-07-07", "close": 189.33, "volume": 164990.0}, {"date": "2021-07-08", "close": 188.7, "volume": 147053.0}, {"date": "2021-07-09", "close": 192.53, "volume": 91981.0}, {"date": "2021-07-12", "close": 193.24, "volume": 87139.0}, {"date": "2021-07-13", "close": 189.25, "volume": 245668.0}, {"date": "2021-07-14", "close": 186.43, "volume": 380847.0}, {"date": "2021-07-15", "close": 188.02, "volume": 152606.0}, {"date": "2021-07-16", "close": 182.26, "volume": 181679.0}, {"date": "2021-07-19", "close": 174.94, "volume": 201645.0}, {"date": "2021-07-20", "close": 188.45, "volume": 293775.0}, {"date": "2021-07-21", "close": 196.36, "volume": 289523.0}, {"date": "2021-07-22", "close": 190.9, "volume": 134550.0}, {"date": "2021-07-23", "close": 189.51, "volume": 166648.0}, {"date": "2021-07-26", "close": 194.1, "volume": 226890.0}, {"date": "2021-07-27", "close": 192.35, "volume": 129183.0}, {"date": "2021-07-28", "close": 191.91, "volume": 159218.0}, {"date": "2021-07-29", "close": 196.23, "volume": 229934.0}, {"date": "2021-07-30", "close": 190.12, "volume": 166385.0}, {"date": "2021-08-02", "close": 188.63, "volume": 133407.0}, {"date": "2021-08-03", "close": 188.69, "volume": 170305.0}, {"date": "2021-08-04", "close": 185.21, "volume": 147122.0}, {"date": "2021-08-05", "close": 192.27, "volume": 98496.0}, {"date": "2021-08-06", "close": 191.8, "volume": 122367.0}, {"date": "2021-08-09", "close": 189.51, "volume": 111122.0}, {"date": "2021-08-10", "close": 194.74, "volume": 144195.0}, {"date": "2021-08-11", "close": 198.34, "volume": 117693.0}, {"date": "2021-08-12", "close": 196.13, "volume": 84619.0}, {"date": "2021-08-13", "close": 191.78, "volume": 87093.0}, {"date": "2021-08-16", "close": 191.83, "volume": 118921.0}, {"date": "2021-08-17", "close": 187.63, "volume": 244160.0}, {"date": "2021-08-18", "close": 186.16, "volume": 106266.0}, {"date": "2021-08-19", "close": 177.34, "volume": 253675.0}, {"date": "2021-08-20", "close": 177.71, "volume": 138001.0}, {"date": "2021-08-23", "close": 184.51, "volume": 122665.0}, {"date": "2021-08-24", "close": 186.68, "volume": 159845.0}, {"date": "2021-08-25", "close": 189.47, "volume": 103812.0}, {"date": "2021-08-26", "close": 185.65, "volume": 101750.0}, {"date": "2021-08-27", "close": 191.18, "volume": 111713.0}, {"date": "2021-08-30", "close": 188.52, "volume": 147608.0}, {"date": "2021-08-31", "close": 192.44, "volume": 132243.0}, {"date": "2021-09-01", "close": 193.38, "volume": 104938.0}, {"date": "2021-09-02", "close": 193.33, "volume": 87029.0}, {"date": "2021-09-03", "close": 192.01, "volume": 112482.0}, {"date": "2021-09-07", "close": 194.01, "volume": 107066.0}, {"date": "2021-09-08", "close": 192.75, "volume": 148748.0}, {"date": "2021-09-09", "close": 195.7, "volume": 163810.0}, {"date": "2021-09-10", "close": 188.72, "volume": 213325.0}, {"date": "2021-09-13", "close": 194.46, "volume": 197316.0}, {"date": "2021-09-14", "close": 191.52, "volume": 146686.0}, {"date": "2021-09-15", "close": 193.43, "volume": 141265.0}, {"date": "2021-09-16", "close": 195.54, "volume": 172892.0}, {"date": "2021-09-17", "close": 196.14, "volume": 271560.0}, {"date": "2021-09-20", "close": 195.15, "volume": 159834.0}, {"date": "2021-09-21", "close": 190.66, "volume": 166046.0}, {"date": "2021-09-22", "close": 197.29, "volume": 131872.0}, {"date": "2021-09-23", "close": 202.4, "volume": 166464.0}, {"date": "2021-09-24", "close": 206.92, "volume": 161272.0}, {"date": "2021-09-27", "close": 208.17, "volume": 243420.0}, {"date": "2021-09-28", "close": 204.71, "volume": 114716.0}, {"date": "2021-09-29", "close": 201.97, "volume": 119451.0}, {"date": "2021-09-30", "close": 195.48, "volume": 113787.0}, {"date": "2021-10-01", "close": 202.48, "volume": 199959.0}, {"date": "2021-10-04", "close": 202.31, "volume": 109367.0}, {"date": "2021-10-05", "close": 201.01, "volume": 111932.0}, {"date": "2021-10-06", "close": 198.67, "volume": 152811.0}, {"date": "2021-10-07", "close": 194.5, "volume": 183811.0}, {"date": "2021-10-08", "close": 192.05, "volume": 130217.0}, {"date": "2021-10-11", "close": 191.71, "volume": 86973.0}, {"date": "2021-10-12", "close": 193.6, "volume": 93158.0}, {"date": "2021-10-13", "close": 190.48, "volume": 141793.0}, {"date": "2021-10-14", "close": 192.94, "volume": 130633.0}, {"date": "2021-10-15", "close": 190.07, "volume": 119857.0}, {"date": "2021-10-18", "close": 188.29, "volume": 178814.0}, {"date": "2021-10-19", "close": 187.78, "volume": 164458.0}, {"date": "2021-10-20", "close": 186.78, "volume": 75434.0}, {"date": "2021-10-21", "close": 187.07, "volume": 106834.0}, {"date": "2021-10-22", "close": 183.93, "volume": 83387.0}, {"date": "2021-10-25", "close": 183.82, "volume": 99530.0}, {"date": "2021-10-26", "close": 180.82, "volume": 181490.0}, {"date": "2021-10-27", "close": 179.04, "volume": 180924.0}, {"date": "2021-10-28", "close": 175.1, "volume": 292672.0}, {"date": "2021-10-29", "close": 175.27, "volume": 130487.0}, {"date": "2021-11-01", "close": 178.63, "volume": 221860.0}, {"date": "2021-11-02", "close": 179.98, "volume": 116987.0}, {"date": "2021-11-03", "close": 184.46, "volume": 131905.0}, {"date": "2021-11-04", "close": 181.72, "volume": 131193.0}, {"date": "2021-11-05", "close": 191.3, "volume": 217526.0}, {"date": "2021-11-08", "close": 192.75, "volume": 174327.0}, {"date": "2021-11-09", "close": 193.51, "volume": 107983.0}, {"date": "2021-11-10", "close": 190.22, "volume": 148855.0}, {"date": "2021-11-11", "close": 188.71, "volume": 104874.0}, {"date": "2021-11-12", "close": 186.2, "volume": 89026.0}, {"date": "2021-11-15", "close": 188.23, "volume": 69630.0}, {"date": "2021-11-16", "close": 188.39, "volume": 183323.0}, {"date": "2021-11-17", "close": 187.83, "volume": 92452.0}, {"date": "2021-11-18", "close": 184.94, "volume": 180908.0}, {"date": "2021-11-19", "close": 183.12, "volume": 136811.0}, {"date": "2021-11-22", "close": 185.36, "volume": 230464.0}, {"date": "2021-11-23", "close": 185.35, "volume": 130209.0}, {"date": "2021-11-24", "close": 185.57, "volume": 86257.0}, {"date": "2021-11-26", "close": 174.59, "volume": 214569.0}, {"date": "2021-11-29", "close": 175.3, "volume": 194043.0}, {"date": "2021-11-30", "close": 173.22, "volume": 143934.0}, {"date": "2021-12-01", "close": 163.67, "volume": 278342.0}, {"date": "2021-12-02", "close": 178.43, "volume": 270603.0}, {"date": "2021-12-03", "close": 174.45, "volume": 175793.0}, {"date": "2021-12-06", "close": 183.99, "volume": 211353.0}, {"date": "2021-12-07", "close": 184.94, "volume": 251165.0}, {"date": "2021-12-08", "close": 192.2, "volume": 301488.0}, {"date": "2021-12-09", "close": 191.0, "volume": 164825.0}, {"date": "2021-12-10", "close": 185.34, "volume": 263778.0}, {"date": "2021-12-13", "close": 179.38, "volume": 208194.0}, {"date": "2021-12-14", "close": 177.4, "volume": 231070.0}, {"date": "2021-12-15", "close": 178.72, "volume": 303029.0}, {"date": "2021-12-16", "close": 172.19, "volume": 230273.0}, {"date": "2021-12-17", "close": 176.72, "volume": 528911.0}, {"date": "2021-12-20", "close": 176.77, "volume": 230936.0}, {"date": "2021-12-21", "close": 187.38, "volume": 234335.0}, {"date": "2021-12-22", "close": 188.2, "volume": 159463.0}, {"date": "2021-12-23", "close": 190.18, "volume": 160437.0}, {"date": "2021-12-27", "close": 189.17, "volume": 133709.0}, {"date": "2021-12-28", "close": 190.98, "volume": 134628.0}, {"date": "2021-12-29", "close": 190.66, "volume": 123572.0}, {"date": "2021-12-30", "close": 188.99, "volume": 171243.0}, {"date": "2021-12-31", "close": 187.04, "volume": 156751.0}, {"date": "2022-01-03", "close": 190.95, "volume": 172367.0}, {"date": "2022-01-04", "close": 193.17, "volume": 126267.0}, {"date": "2022-01-05", "close": 176.12, "volume": 432547.0}, {"date": "2022-01-06", "close": 177.6, "volume": 245933.0}, {"date": "2022-01-07", "close": 178.22, "volume": 302457.0}, {"date": "2022-01-10", "close": 178.75, "volume": 190837.0}, {"date": "2022-01-11", "close": 183.08, "volume": 187208.0}, {"date": "2022-01-12", "close": 182.75, "volume": 209603.0}, {"date": "2022-01-13", "close": 187.38, "volume": 181092.0}, {"date": "2022-01-14", "close": 186.1, "volume": 149732.0}, {"date": "2022-01-18", "close": 181.82, "volume": 149796.0}, {"date": "2022-01-19", "close": 180.05, "volume": 157577.0}, {"date": "2022-01-20", "close": 179.7, "volume": 197318.0}, {"date": "2022-01-21", "close": 176.45, "volume": 217376.0}, {"date": "2022-01-24", "close": 174.61, "volume": 249876.0}, {"date": "2022-01-25", "close": 177.68, "volume": 209766.0}, {"date": "2022-01-26", "close": 174.65, "volume": 148754.0}, {"date": "2022-01-27", "close": 171.98, "volume": 172177.0}, {"date": "2022-01-28", "close": 171.75, "volume": 173824.0}, {"date": "2022-01-31", "close": 178.66, "volume": 276533.0}, {"date": "2022-02-01", "close": 180.8, "volume": 195411.0}, {"date": "2022-02-02", "close": 176.17, "volume": 290563.0}, {"date": "2022-02-03", "close": 175.14, "volume": 264409.0}, {"date": "2022-02-04", "close": 173.23, "volume": 236402.0}, {"date": "2022-02-07", "close": 173.11, "volume": 263517.0}, {"date": "2022-02-08", "close": 179.09, "volume": 167328.0}, {"date": "2022-02-09", "close": 182.61, "volume": 206189.0}, {"date": "2022-02-10", "close": 179.91, "volume": 174734.0}, {"date": "2022-02-11", "close": 172.5, "volume": 294866.0}, {"date": "2022-02-14", "close": 172.33, "volume": 220832.0}, {"date": "2022-02-15", "close": 178.02, "volume": 249007.0}, {"date": "2022-02-16", "close": 178.77, "volume": 197589.0}, {"date": "2022-02-17", "close": 172.17, "volume": 157684.0}, {"date": "2022-02-18", "close": 171.73, "volume": 153016.0}, {"date": "2022-02-22", "close": 171.44, "volume": 201317.0}, {"date": "2022-02-23", "close": 165.71, "volume": 189255.0}, {"date": "2022-02-24", "close": 171.08, "volume": 308173.0}, {"date": "2022-02-25", "close": 174.74, "volume": 243484.0}, {"date": "2022-02-28", "close": 174.09, "volume": 271662.0}, {"date": "2022-03-01", "close": 167.47, "volume": 280521.0}, {"date": "2022-03-02", "close": 168.19, "volume": 162703.0}, {"date": "2022-03-03", "close": 162.26, "volume": 209240.0}, {"date": "2022-03-04", "close": 156.85, "volume": 267414.0}, {"date": "2022-03-07", "close": 133.63, "volume": 390030.0}, {"date": "2022-03-08", "close": 137.05, "volume": 316282.0}, {"date": "2022-03-09", "close": 146.94, "volume": 303616.0}, {"date": "2022-03-10", "close": 141.98, "volume": 159731.0}, {"date": "2022-03-11", "close": 140.25, "volume": 353104.0}, {"date": "2022-03-14", "close": 141.56, "volume": 286357.0}, {"date": "2022-03-15", "close": 148.41, "volume": 281584.0}, {"date": "2022-03-16", "close": 156.7, "volume": 224738.0}, {"date": "2022-03-17", "close": 155.95, "volume": 166125.0}, {"date": "2022-03-18", "close": 156.95, "volume": 206598.0}, {"date": "2022-03-21", "close": 152.16, "volume": 142122.0}, {"date": "2022-03-22", "close": 154.56, "volume": 190769.0}, {"date": "2022-03-23", "close": 154.36, "volume": 226168.0}, {"date": "2022-03-24", "close": 154.83, "volume": 180591.0}, {"date": "2022-03-25", "close": 156.94, "volume": 281216.0}, {"date": "2022-03-28", "close": 157.58, "volume": 197389.0}, {"date": "2022-03-29", "close": 161.32, "volume": 334631.0}, {"date": "2022-03-30", "close": 160.61, "volume": 229886.0}, {"date": "2022-03-31", "close": 162.39, "volume": 286667.0}, {"date": "2022-04-01", "close": 160.17, "volume": 149234.0}, {"date": "2022-04-04", "close": 160.09, "volume": 137320.0}, {"date": "2022-04-05", "close": 158.58, "volume": 259941.0}, {"date": "2022-04-06", "close": 154.0, "volume": 281644.0}, {"date": "2022-04-07", "close": 150.33, "volume": 305697.0}, {"date": "2022-04-08", "close": 146.75, "volume": 217053.0}, {"date": "2022-04-11", "close": 148.05, "volume": 207991.0}, {"date": "2022-04-12", "close": 149.88, "volume": 204090.0}, {"date": "2022-04-13", "close": 157.37, "volume": 246296.0}, {"date": "2022-04-14", "close": 158.74, "volume": 261098.0}, {"date": "2022-04-18", "close": 158.76, "volume": 157893.0}, {"date": "2022-04-19", "close": 164.27, "volume": 150673.0}, {"date": "2022-04-20", "close": 165.19, "volume": 193368.0}, {"date": "2022-04-21", "close": 173.95, "volume": 399689.0}, {"date": "2022-04-22", "close": 165.63, "volume": 181325.0}, {"date": "2022-04-25", "close": 164.33, "volume": 174450.0}, {"date": "2022-04-26", "close": 160.18, "volume": 372531.0}, {"date": "2022-04-27", "close": 159.25, "volume": 286850.0}, {"date": "2022-04-28", "close": 160.33, "volume": 220187.0}, {"date": "2022-04-29", "close": 155.19, "volume": 203049.0}, {"date": "2022-05-02", "close": 155.73, "volume": 238334.0}, {"date": "2022-05-03", "close": 155.71, "volume": 125597.0}, {"date": "2022-05-04", "close": 153.52, "volume": 350744.0}, {"date": "2022-05-05", "close": 155.09, "volume": 243434.0}, {"date": "2022-05-06", "close": 154.06, "volume": 261396.0}, {"date": "2022-05-09", "close": 141.73, "volume": 261358.0}, {"date": "2022-05-10", "close": 141.92, "volume": 192137.0}, {"date": "2022-05-11", "close": 141.58, "volume": 174008.0}, {"date": "2022-05-12", "close": 139.04, "volume": 211199.0}, {"date": "2022-05-13", "close": 142.9, "volume": 161815.0}, {"date": "2022-05-16", "close": 142.0, "volume": 135480.0}, {"date": "2022-05-17", "close": 150.92, "volume": 150879.0}, {"date": "2022-05-18", "close": 150.8, "volume": 257557.0}, {"date": "2022-05-19", "close": 146.39, "volume": 192186.0}, {"date": "2022-05-20", "close": 141.19, "volume": 295911.0}, {"date": "2022-05-23", "close": 142.44, "volume": 347931.0}, {"date": "2022-05-24", "close": 132.06, "volume": 337988.0}, {"date": "2022-05-25", "close": 135.0, "volume": 802967.0}, {"date": "2022-05-26", "close": 146.2, "volume": 688863.0}, {"date": "2022-05-27", "close": 151.47, "volume": 274914.0}, {"date": "2022-05-31", "close": 149.45, "volume": 233260.0}, {"date": "2022-06-01", "close": 145.65, "volume": 196062.0}, {"date": "2022-06-02", "close": 148.0, "volume": 130798.0}, {"date": "2022-06-03", "close": 146.31, "volume": 195940.0}, {"date": "2022-06-06", "close": 147.06, "volume": 178420.0}, {"date": "2022-06-07", "close": 149.63, "volume": 99168.0}, {"date": "2022-06-08", "close": 145.56, "volume": 95769.0}, {"date": "2022-06-09", "close": 139.12, "volume": 264133.0}, {"date": "2022-06-10", "close": 133.99, "volume": 347234.0}, {"date": "2022-06-13", "close": 124.19, "volume": 374496.0}, {"date": "2022-06-14", "close": 121.82, "volume": 293869.0}, {"date": "2022-06-15", "close": 122.57, "volume": 165226.0}, {"date": "2022-06-16", "close": 114.05, "volume": 282612.0}, {"date": "2022-06-17", "close": 117.0, "volume": 445410.0}, {"date": "2022-06-21", "close": 112.66, "volume": 268822.0}, {"date": "2022-06-22", "close": 114.11, "volume": 234023.0}, {"date": "2022-06-23", "close": 117.3, "volume": 297776.0}, {"date": "2022-06-24", "close": 123.49, "volume": 508630.0}, {"date": "2022-06-27", "close": 118.09, "volume": 196339.0}, {"date": "2022-06-28", "close": 116.66, "volume": 180282.0}, {"date": "2022-06-29", "close": 113.78, "volume": 210236.0}, {"date": "2022-06-30", "close": 113.09, "volume": 184964.0}, {"date": "2022-07-01", "close": 115.41, "volume": 154730.0}, {"date": "2022-07-05", "close": 117.43, "volume": 195909.0}, {"date": "2022-07-06", "close": 113.28, "volume": 150219.0}, {"date": "2022-07-07", "close": 113.9, "volume": 142199.0}, {"date": "2022-07-08", "close": 112.96, "volume": 134747.0}, {"date": "2022-07-11", "close": 111.13, "volume": 106185.0}, {"date": "2022-07-12", "close": 115.84, "volume": 155951.0}, {"date": "2022-07-13", "close": 113.74, "volume": 153822.0}, {"date": "2022-07-14", "close": 113.6, "volume": 151052.0}, {"date": "2022-07-15", "close": 115.67, "volume": 151161.0}, {"date": "2022-07-18", "close": 115.11, "volume": 178297.0}, {"date": "2022-07-19", "close": 120.1, "volume": 177999.0}, {"date": "2022-07-20", "close": 120.64, "volume": 196067.0}, {"date": "2022-07-21", "close": 118.76, "volume": 212124.0}, {"date": "2022-07-22", "close": 116.33, "volume": 123507.0}, {"date": "2022-07-25", "close": 116.62, "volume": 148293.0}, {"date": "2022-07-26", "close": 111.37, "volume": 325254.0}, {"date": "2022-07-27", "close": 113.93, "volume": 163014.0}, {"date": "2022-07-28", "close": 114.98, "volume": 205263.0}, {"date": "2022-07-29", "close": 115.31, "volume": 201572.0}, {"date": "2022-08-01", "close": 117.47, "volume": 275356.0}, {"date": "2022-08-02", "close": 112.98, "volume": 364406.0}, {"date": "2022-08-03", "close": 117.71, "volume": 262093.0}, {"date": "2022-08-04", "close": 114.82, "volume": 323374.0}, {"date": "2022-08-05", "close": 110.25, "volume": 229954.0}, {"date": "2022-08-08", "close": 111.23, "volume": 266412.0}, {"date": "2022-08-09", "close": 104.2, "volume": 359388.0}, {"date": "2022-08-10", "close": 107.23, "volume": 343392.0}, {"date": "2022-08-11", "close": 107.02, "volume": 195711.0}, {"date": "2022-08-12", "close": 109.08, "volume": 294648.0}, {"date": "2022-08-15", "close": 110.38, "volume": 178668.0}, {"date": "2022-08-16", "close": 111.91, "volume": 202466.0}, {"date": "2022-08-17", "close": 105.98, "volume": 199852.0}, {"date": "2022-08-18", "close": 105.55, "volume": 131634.0}, {"date": "2022-08-19", "close": 102.47, "volume": 187283.0}, {"date": "2022-08-22", "close": 98.03, "volume": 238206.0}, {"date": "2022-08-23", "close": 97.15, "volume": 181483.0}, {"date": "2022-08-24", "close": 97.73, "volume": 241072.0}, {"date": "2022-08-25", "close": 100.47, "volume": 171203.0}, {"date": "2022-08-26", "close": 98.11, "volume": 221107.0}, {"date": "2022-08-29", "close": 96.11, "volume": 193399.0}, {"date": "2022-08-30", "close": 98.94, "volume": 261494.0}, {"date": "2022-08-31", "close": 96.5, "volume": 181748.0}, {"date": "2022-09-01", "close": 96.49, "volume": 279089.0}, {"date": "2022-09-02", "close": 95.53, "volume": 253149.0}, {"date": "2022-09-06", "close": 95.23, "volume": 239653.0}, {"date": "2022-09-07", "close": 96.99, "volume": 303371.0}, {"date": "2022-09-08", "close": 97.98, "volume": 255101.0}, {"date": "2022-09-09", "close": 99.85, "volume": 518722.0}, {"date": "2022-09-12", "close": 101.66, "volume": 219260.0}, {"date": "2022-09-13", "close": 97.53, "volume": 242011.0}, {"date": "2022-09-14", "close": 97.51, "volume": 215592.0}, {"date": "2022-09-15", "close": 96.77, "volume": 159607.0}, {"date": "2022-09-16", "close": 91.07, "volume": 402919.0}, {"date": "2022-09-19", "close": 91.77, "volume": 164490.0}, {"date": "2022-09-20", "close": 89.53, "volume": 181318.0}, {"date": "2022-09-21", "close": 87.0, "volume": 215437.0}, {"date": "2022-09-22", "close": 84.77, "volume": 234037.0}, {"date": "2022-09-23", "close": 80.28, "volume": 336139.0}, {"date": "2022-09-26", "close": 75.94, "volume": 291232.0}, {"date": "2022-09-27", "close": 75.33, "volume": 350793.0}, {"date": "2022-09-28", "close": 78.74, "volume": 348032.0}, {"date": "2022-09-29", "close": 74.69, "volume": 314578.0}, {"date": "2022-09-30", "close": 72.98, "volume": 209200.0}, {"date": "2022-10-03", "close": 74.32, "volume": 243651.0}, {"date": "2022-10-04", "close": 80.87, "volume": 381630.0}, {"date": "2022-10-05", "close": 77.11, "volume": 286392.0}, {"date": "2022-10-06", "close": 73.65, "volume": 260637.0}, {"date": "2022-10-07", "close": 68.3, "volume": 324186.0}, {"date": "2022-10-10", "close": 67.14, "volume": 267416.0}, {"date": "2022-10-11", "close": 65.44, "volume": 441119.0}, {"date": "2022-10-12", "close": 67.29, "volume": 410042.0}, {"date": "2022-10-13", "close": 67.87, "volume": 400809.0}, {"date": "2022-10-14", "close": 66.71, "volume": 226114.0}, {"date": "2022-10-17", "close": 67.45, "volume": 284302.0}, {"date": "2022-10-18", "close": 68.6, "volume": 255396.0}, {"date": "2022-10-19", "close": 66.19, "volume": 298380.0}, {"date": "2022-10-20", "close": 66.46, "volume": 268007.0}, {"date": "2022-10-21", "close": 66.13, "volume": 237135.0}, {"date": "2022-10-24", "close": 67.47, "volume": 267410.0}, {"date": "2022-10-25", "close": 70.04, "volume": 245143.0}, {"date": "2022-10-26", "close": 71.34, "volume": 266563.0}, {"date": "2022-10-27", "close": 72.2, "volume": 234915.0}, {"date": "2022-10-28", "close": 73.0, "volume": 272928.0}, {"date": "2022-10-31", "close": 75.05, "volume": 318699.0}, {"date": "2022-11-01", "close": 75.39, "volume": 201153.0}, {"date": "2022-11-02", "close": 72.22, "volume": 263758.0}, {"date": "2022-11-03", "close": 74.86, "volume": 405533.0}, {"date": "2022-11-04", "close": 73.99, "volume": 293828.0}, {"date": "2022-11-07", "close": 77.98, "volume": 323718.0}, {"date": "2022-11-08", "close": 75.21, "volume": 238162.0}, {"date": "2022-11-09", "close": 74.13, "volume": 210206.0}, {"date": "2022-11-10", "close": 78.04, "volume": 283089.0}, {"date": "2022-11-11", "close": 80.57, "volume": 345399.0}, {"date": "2022-11-14", "close": 79.17, "volume": 200928.0}, {"date": "2022-11-15", "close": 83.35, "volume": 340918.0}, {"date": "2022-11-16", "close": 80.04, "volume": 185450.0}, {"date": "2022-11-17", "close": 77.42, "volume": 173487.0}, {"date": "2022-11-18", "close": 78.31, "volume": 153125.0}, {"date": "2022-11-21", "close": 79.47, "volume": 269633.0}, {"date": "2022-11-22", "close": 77.21, "volume": 190030.0}, {"date": "2022-11-23", "close": 80.62, "volume": 183827.0}, {"date": "2022-11-25", "close": 80.84, "volume": 82101.0}, {"date": "2022-11-28", "close": 78.55, "volume": 167856.0}, {"date": "2022-11-29", "close": 80.18, "volume": 152538.0}, {"date": "2022-11-30", "close": 82.61, "volume": 175329.0}, {"date": "2022-12-01", "close": 82.02, "volume": 134418.0}, {"date": "2022-12-02", "close": 81.9, "volume": 119850.0}, {"date": "2022-12-05", "close": 77.98, "volume": 214079.0}, {"date": "2022-12-06", "close": 76.14, "volume": 212692.0}, {"date": "2022-12-07", "close": 71.87, "volume": 210920.0}, {"date": "2022-12-08", "close": 71.26, "volume": 177584.0}, {"date": "2022-12-09", "close": 72.34, "volume": 779924.0}, {"date": "2022-12-12", "close": 75.53, "volume": 179146.0}, {"date": "2022-12-13", "close": 73.11, "volume": 241278.0}, {"date": "2022-12-14", "close": 71.58, "volume": 136998.0}, {"date": "2022-12-15", "close": 67.56, "volume": 344855.0}, {"date": "2022-12-16", "close": 68.58, "volume": 486935.0}, {"date": "2022-12-19", "close": 67.07, "volume": 164267.0}, {"date": "2022-12-20", "close": 65.07, "volume": 170988.0}, {"date": "2022-12-21", "close": 66.81, "volume": 307800.0}, {"date": "2022-12-22", "close": 64.03, "volume": 241077.0}, {"date": "2022-12-23", "close": 65.7, "volume": 198550.0}, {"date": "2022-12-27", "close": 65.16, "volume": 180389.0}, {"date": "2022-12-28", "close": 63.58, "volume": 196595.0}, {"date": "2022-12-29", "close": 67.84, "volume": 235497.0}, {"date": "2022-12-30", "close": 67.99, "volume": 179803.0}, {"date": "2023-01-03", "close": 69.12, "volume": 221979.0}, {"date": "2023-01-04", "close": 74.65, "volume": 251881.0}, {"date": "2023-01-05", "close": 74.09, "volume": 151238.0}, {"date": "2023-01-06", "close": 75.39, "volume": 207996.0}, {"date": "2023-01-09", "close": 77.36, "volume": 139417.0}, {"date": "2023-01-10", "close": 80.12, "volume": 156893.0}, {"date": "2023-01-11", "close": 78.75, "volume": 196724.0}, {"date": "2023-01-12", "close": 81.1, "volume": 280923.0}, {"date": "2023-01-13", "close": 79.26, "volume": 216475.0}, {"date": "2023-01-17", "close": 80.71, "volume": 149877.0}, {"date": "2023-01-18", "close": 79.99, "volume": 200699.0}, {"date": "2023-01-19", "close": 81.25, "volume": 141529.0}, {"date": "2023-01-20", "close": 85.52, "volume": 337294.0}, {"date": "2023-01-23", "close": 83.65, "volume": 216433.0}, {"date": "2023-01-24", "close": 83.6, "volume": 122493.0}, {"date": "2023-01-25", "close": 84.3, "volume": 104495.0}, {"date": "2023-01-26", "close": 84.26, "volume": 139935.0}, {"date": "2023-01-27", "close": 86.21, "volume": 162302.0}, {"date": "2023-01-30", "close": 85.16, "volume": 175923.0}, {"date": "2023-01-31", "close": 86.03, "volume": 218416.0}, {"date": "2023-02-01", "close": 84.39, "volume": 422174.0}, {"date": "2023-02-02", "close": 102.25, "volume": 608489.0}, {"date": "2023-02-03", "close": 100.67, "volume": 349541.0}, {"date": "2023-02-06", "close": 96.71, "volume": 237575.0}, {"date": "2023-02-07", "close": 99.34, "volume": 210718.0}, {"date": "2023-02-08", "close": 96.21, "volume": 132427.0}, {"date": "2023-02-09", "close": 94.01, "volume": 228625.0}, {"date": "2023-02-10", "close": 90.98, "volume": 197924.0}, {"date": "2023-02-13", "close": 92.63, "volume": 119991.0}, {"date": "2023-02-14", "close": 95.36, "volume": 250468.0}, {"date": "2023-02-15", "close": 103.08, "volume": 359100.0}, {"date": "2023-02-16", "close": 100.76, "volume": 234059.0}, {"date": "2023-02-17", "close": 100.4, "volume": 201459.0}, {"date": "2023-02-21", "close": 97.33, "volume": 146961.0}, {"date": "2023-02-22", "close": 98.7, "volume": 155647.0}, {"date": "2023-02-23", "close": 101.61, "volume": 180255.0}, {"date": "2023-02-24", "close": 100.94, "volume": 144649.0}, {"date": "2023-02-27", "close": 101.15, "volume": 178431.0}, {"date": "2023-02-28", "close": 102.55, "volume": 190280.0}, {"date": "2023-03-01", "close": 103.17, "volume": 183039.0}, {"date": "2023-03-02", "close": 103.73, "volume": 132042.0}, {"date": "2023-03-03", "close": 104.36, "volume": 158995.0}, {"date": "2023-03-06", "close": 100.85, "volume": 172063.0}, {"date": "2023-03-07", "close": 103.55, "volume": 182530.0}, {"date": "2023-03-08", "close": 104.02, "volume": 162717.0}, {"date": "2023-03-09", "close": 100.77, "volume": 207066.0}, {"date": "2023-03-10", "close": 96.06, "volume": 322162.0}, {"date": "2023-03-13", "close": 91.05, "volume": 275989.0}, {"date": "2023-03-14", "close": 92.32, "volume": 174772.0}, {"date": "2023-03-15", "close": 85.29, "volume": 305379.0}, {"date": "2023-03-16", "close": 86.37, "volume": 208674.0}, {"date": "2023-03-17", "close": 80.88, "volume": 622201.0}, {"date": "2023-03-20", "close": 82.82, "volume": 301768.0}, {"date": "2023-03-21", "close": 84.42, "volume": 174593.0}, {"date": "2023-03-22", "close": 81.49, "volume": 169119.0}, {"date": "2023-03-23", "close": 80.87, "volume": 147127.0}, {"date": "2023-03-24", "close": 82.25, "volume": 198066.0}, {"date": "2023-03-27", "close": 84.61, "volume": 205508.0}, {"date": "2023-03-28", "close": 86.0, "volume": 145984.0}, {"date": "2023-03-29", "close": 88.66, "volume": 159730.0}, {"date": "2023-03-30", "close": 89.31, "volume": 144116.0}, {"date": "2023-03-31", "close": 91.98, "volume": 143142.0}, {"date": "2023-04-03", "close": 90.75, "volume": 119455.0}, {"date": "2023-04-04", "close": 90.37, "volume": 112950.0}, {"date": "2023-04-05", "close": 87.48, "volume": 212346.0}, {"date": "2023-04-06", "close": 90.1, "volume": 120979.0}, {"date": "2023-04-10", "close": 92.65, "volume": 203073.0}, {"date": "2023-04-11", "close": 97.02, "volume": 147550.0}, {"date": "2023-04-12", "close": 94.16, "volume": 143195.0}, {"date": "2023-04-13", "close": 95.73, "volume": 214191.0}, {"date": "2023-04-14", "close": 96.06, "volume": 142452.0}, {"date": "2023-04-17", "close": 97.91, "volume": 131601.0}, {"date": "2023-04-18", "close": 98.54, "volume": 112077.0}, {"date": "2023-04-19", "close": 101.51, "volume": 136893.0}, {"date": "2023-04-20", "close": 101.13, "volume": 142046.0}, {"date": "2023-04-21", "close": 100.49, "volume": 142507.0}, {"date": "2023-04-24", "close": 100.81, "volume": 144565.0}, {"date": "2023-04-25", "close": 99.92, "volume": 193389.0}, {"date": "2023-04-26", "close": 97.5, "volume": 145964.0}, {"date": "2023-04-27", "close": 97.55, "volume": 367029.0}, {"date": "2023-04-28", "close": 103.91, "volume": 249770.0}, {"date": "2023-05-01", "close": 98.01, "volume": 389267.0}, {"date": "2023-05-02", "close": 97.53, "volume": 301079.0}, {"date": "2023-05-03", "close": 109.03, "volume": 428111.0}, {"date": "2023-05-04", "close": 102.67, "volume": 281511.0}, {"date": "2023-05-05", "close": 106.85, "volume": 222179.0}, {"date": "2023-05-08", "close": 104.57, "volume": 153312.0}, {"date": "2023-05-09", "close": 104.72, "volume": 131748.0}, {"date": "2023-05-10", "close": 103.62, "volume": 153280.0}, {"date": "2023-05-11", "close": 100.38, "volume": 262219.0}, {"date": "2023-05-12", "close": 98.67, "volume": 170560.0}, {"date": "2023-05-15", "close": 99.7, "volume": 124723.0}, {"date": "2023-05-16", "close": 98.42, "volume": 144831.0}, {"date": "2023-05-17", "close": 103.85, "volume": 195822.0}, {"date": "2023-05-18", "close": 103.4, "volume": 104450.0}, {"date": "2023-05-19", "close": 99.86, "volume": 248764.0}, {"date": "2023-05-22", "close": 99.44, "volume": 152525.0}, {"date": "2023-05-23", "close": 100.56, "volume": 120815.0}, {"date": "2023-05-24", "close": 98.29, "volume": 144674.0}, {"date": "2023-05-25", "close": 98.95, "volume": 80129.0}, {"date": "2023-05-26", "close": 99.86, "volume": 188297.0}, {"date": "2023-05-30", "close": 97.76, "volume": 194915.0}, {"date": "2023-05-31", "close": 97.49, "volume": 179859.0}, {"date": "2023-06-01", "close": 97.25, "volume": 162430.0}, {"date": "2023-06-02", "close": 104.69, "volume": 198385.0}, {"date": "2023-06-05", "close": 102.96, "volume": 178398.0}, {"date": "2023-06-06", "close": 108.23, "volume": 193004.0}, {"date": "2023-06-07", "close": 108.38, "volume": 280276.0}, {"date": "2023-06-08", "close": 109.13, "volume": 150727.0}, {"date": "2023-06-09", "close": 109.14, "volume": 440073.0}, {"date": "2023-06-12", "close": 112.56, "volume": 214815.0}, {"date": "2023-06-13", "close": 113.79, "volume": 214009.0}, {"date": "2023-06-14", "close": 114.79, "volume": 187859.0}, {"date": "2023-06-15", "close": 117.09, "volume": 222918.0}, {"date": "2023-06-16", "close": 118.89, "volume": 313541.0}, {"date": "2023-06-20", "close": 124.36, "volume": 281885.0}, {"date": "2023-06-21", "close": 123.74, "volume": 282883.0}, {"date": "2023-06-22", "close": 121.89, "volume": 161452.0}, {"date": "2023-06-23", "close": 119.12, "volume": 483941.0}, {"date": "2023-06-26", "close": 119.6, "volume": 225559.0}, {"date": "2023-06-27", "close": 124.93, "volume": 225245.0}, {"date": "2023-06-28", "close": 127.13, "volume": 154255.0}, {"date": "2023-06-29", "close": 124.94, "volume": 133807.0}, {"date": "2023-06-30", "close": 126.28, "volume": 150176.0}, {"date": "2023-07-03", "close": 129.0, "volume": 93765.0}, {"date": "2023-07-05", "close": 126.03, "volume": 137951.0}, {"date": "2023-07-06", "close": 122.07, "volume": 175439.0}, {"date": "2023-07-07", "close": 123.45, "volume": 93464.0}, {"date": "2023-07-10", "close": 126.91, "volume": 123429.0}, {"date": "2023-07-11", "close": 126.12, "volume": 96545.0}, {"date": "2023-07-12", "close": 128.12, "volume": 150930.0}, {"date": "2023-07-13", "close": 125.99, "volume": 242788.0}, {"date": "2023-07-14", "close": 124.53, "volume": 139281.0}, {"date": "2023-07-17", "close": 122.19, "volume": 126517.0}, {"date": "2023-07-18", "close": 127.16, "volume": 148972.0}, {"date": "2023-07-19", "close": 128.51, "volume": 194491.0}, {"date": "2023-07-20", "close": 128.18, "volume": 128282.0}, {"date": "2023-07-21", "close": 129.49, "volume": 163785.0}, {"date": "2023-07-24", "close": 128.21, "volume": 167756.0}, {"date": "2023-07-25", "close": 125.0, "volume": 273576.0}, {"date": "2023-07-26", "close": 127.83, "volume": 223202.0}, {"date": "2023-07-27", "close": 124.1, "volume": 190356.0}, {"date": "2023-07-28", "close": 121.74, "volume": 328612.0}, {"date": "2023-07-31", "close": 123.7, "volume": 145857.0}, {"date": "2023-08-01", "close": 121.53, "volume": 243484.0}, {"date": "2023-08-02", "close": 125.7, "volume": 590749.0}, {"date": "2023-08-03", "close": 115.1, "volume": 375928.0}, {"date": "2023-08-04", "close": 113.68, "volume": 224102.0}, {"date": "2023-08-07", "close": 110.45, "volume": 403325.0}, {"date": "2023-08-08", "close": 110.13, "volume": 190271.0}, {"date": "2023-08-09", "close": 108.33, "volume": 187206.0}, {"date": "2023-08-10", "close": 107.98, "volume": 145689.0}, {"date": "2023-08-11", "close": 104.29, "volume": 235244.0}, {"date": "2023-08-14", "close": 102.71, "volume": 184969.0}, {"date": "2023-08-15", "close": 98.6, "volume": 292961.0}, {"date": "2023-08-16", "close": 97.55, "volume": 209642.0}, {"date": "2023-08-17", "close": 94.82, "volume": 200429.0}, {"date": "2023-08-18", "close": 94.1, "volume": 239195.0}, {"date": "2023-08-21", "close": 93.36, "volume": 166547.0}, {"date": "2023-08-22", "close": 93.03, "volume": 164884.0}, {"date": "2023-08-23", "close": 94.06, "volume": 215193.0}, {"date": "2023-08-24", "close": 89.7, "volume": 171621.0}, {"date": "2023-08-25", "close": 88.16, "volume": 229154.0}, {"date": "2023-08-28", "close": 88.345, "volume": 176951.0}, {"date": "2023-08-29", "close": 88.89, "volume": 184576.0}, {"date": "2023-08-30", "close": 88.56, "volume": 156271.0}, {"date": "2023-08-31", "close": 88.84, "volume": 183767.0}, {"date": "2023-09-01", "close": 88.95, "volume": 123219.0}, {"date": "2023-09-05", "close": 87.08, "volume": 352070.0}, {"date": "2023-09-06", "close": 86.06, "volume": 148443.0}, {"date": "2023-09-07", "close": 85.72, "volume": 214890.0}, {"date": "2023-09-08", "close": 83.77, "volume": 417173.0}, {"date": "2023-09-11", "close": 86.29, "volume": 333174.0}, {"date": "2023-09-12", "close": 87.96, "volume": 260306.0}, {"date": "2023-09-13", "close": 85.34, "volume": 226628.0}, {"date": "2023-09-14", "close": 85.59, "volume": 360536.0}, {"date": "2023-09-15", "close": 84.63, "volume": 521043.0}, {"date": "2023-09-18", "close": 82.31, "volume": 179847.0}, {"date": "2023-09-19", "close": 83.07, "volume": 238429.0}, {"date": "2023-09-20", "close": 77.6, "volume": 262082.0}, {"date": "2023-09-21", "close": 77.15, "volume": 218006.0}, {"date": "2023-09-22", "close": 75.32, "volume": 218166.0}, {"date": "2023-09-25", "close": 75.27, "volume": 189782.0}, {"date": "2023-09-26", "close": 75.43, "volume": 186152.0}, {"date": "2023-09-27", "close": 75.48, "volume": 212692.0}, {"date": "2023-09-28", "close": 78.25, "volume": 431487.0}, {"date": "2023-09-29", "close": 76.86, "volume": 311104.0}, {"date": "2023-10-02", "close": 75.28, "volume": 184380.0}, {"date": "2023-10-03", "close": 73.98, "volume": 183458.0}, {"date": "2023-10-04", "close": 75.85, "volume": 319995.0}, {"date": "2023-10-05", "close": 76.28, "volume": 215303.0}, {"date": "2023-10-06", "close": 78.16, "volume": 245091.0}, {"date": "2023-10-09", "close": 76.31, "volume": 218409.0}, {"date": "2023-10-10", "close": 76.02, "volume": 271352.0}, {"date": "2023-10-11", "close": 74.61, "volume": 264224.0}, {"date": "2023-10-12", "close": 73.22, "volume": 253583.0}, {"date": "2023-10-13", "close": 72.76, "volume": 232051.0}, {"date": "2023-10-16", "close": 74.76, "volume": 184717.0}, {"date": "2023-10-17", "close": 74.52, "volume": 135097.0}, {"date": "2023-10-18", "close": 72.72, "volume": 205391.0}, {"date": "2023-10-19", "close": 73.7, "volume": 178105.0}, {"date": "2023-10-20", "close": 73.31, "volume": 198957.0}, {"date": "2023-10-23", "close": 71.92, "volume": 187250.0}, {"date": "2023-10-24", "close": 71.31, "volume": 262861.0}, {"date": "2023-10-25", "close": 68.75, "volume": 257994.0}, {"date": "2023-10-26", "close": 69.24, "volume": 213588.0}, {"date": "2023-10-27", "close": 67.54, "volume": 175339.0}, {"date": "2023-10-30", "close": 68.61, "volume": 258026.0}, {"date": "2023-10-31", "close": 66.62, "volume": 284103.0}, {"date": "2023-11-01", "close": 65.94, "volume": 178459.0}, {"date": "2023-11-02", "close": 64.41, "volume": 822151.0}, {"date": "2023-11-03", "close": 64.81, "volume": 454305.0}, {"date": "2023-11-06", "close": 61.45, "volume": 302424.0}, {"date": "2023-11-07", "close": 61.47, "volume": 303846.0}, {"date": "2023-11-08", "close": 61.01, "volume": 263198.0}, {"date": "2023-11-09", "close": 57.06, "volume": 325944.0}, {"date": "2023-11-10", "close": 57.28, "volume": 388616.0}, {"date": "2023-11-13", "close": 59.97, "volume": 321961.0}, {"date": "2023-11-14", "close": 63.4, "volume": 355884.0}, {"date": "2023-11-15", "close": 66.74, "volume": 432661.0}, {"date": "2023-11-16", "close": 65.97, "volume": 285870.0}, {"date": "2023-11-17", "close": 66.92, "volume": 268618.0}, {"date": "2023-11-20", "close": 69.66, "volume": 266250.0}, {"date": "2023-11-21", "close": 67.42, "volume": 272412.0}, {"date": "2023-11-22", "close": 67.81, "volume": 351474.0}, {"date": "2023-11-24", "close": 69.63, "volume": 149752.0}, {"date": "2023-11-27", "close": 67.78, "volume": 377965.0}, {"date": "2023-11-28", "close": 68.03, "volume": 202453.0}, {"date": "2023-11-29", "close": 68.96, "volume": 237269.0}, {"date": "2023-11-30", "close": 68.49, "volume": 222139.0}, {"date": "2023-12-01", "close": 71.35, "volume": 190392.0}, {"date": "2023-12-04", "close": 73.71, "volume": 287246.0}, {"date": "2023-12-05", "close": 70.69, "volume": 216515.0}, {"date": "2023-12-06", "close": 72.53, "volume": 199474.0}, {"date": "2023-12-07", "close": 75.49, "volume": 247485.0}, {"date": "2023-12-08", "close": 75.11, "volume": 438591.0}, {"date": "2023-12-11", "close": 74.15, "volume": 227206.0}, {"date": "2023-12-12", "close": 75.31, "volume": 258376.0}, {"date": "2023-12-13", "close": 77.71, "volume": 409148.0}, {"date": "2023-12-14", "close": 81.17, "volume": 250272.0}, {"date": "2023-12-15", "close": 82.25, "volume": 601225.0}, {"date": "2023-12-18", "close": 82.88, "volume": 275455.0}, {"date": "2023-12-19", "close": 83.46, "volume": 213155.0}, {"date": "2023-12-20", "close": 81.27, "volume": 264217.0}, {"date": "2023-12-21", "close": 84.35, "volume": 236426.0}, {"date": "2023-12-22", "close": 84.49, "volume": 198809.0}, {"date": "2023-12-26", "close": 83.49, "volume": 112779.0}, {"date": "2023-12-27", "close": 83.44, "volume": 119971.0}, {"date": "2023-12-28", "close": 84.14, "volume": 129268.0}, {"date": "2023-12-29", "close": 82.61, "volume": 150520.0}, {"date": "2024-01-02", "close": 81.09, "volume": 161231.0}, {"date": "2024-01-03", "close": 76.34, "volume": 291137.0}, {"date": "2024-01-04", "close": 78.28, "volume": 177554.0}, {"date": "2024-01-05", "close": 78.99, "volume": 175795.0}, {"date": "2024-01-08", "close": 81.14, "volume": 260843.0}, {"date": "2024-01-09", "close": 78.75, "volume": 214498.0}, {"date": "2024-01-10", "close": 77.88, "volume": 144536.0}, {"date": "2024-01-11", "close": 79.17, "volume": 211831.0}, {"date": "2024-01-12", "close": 76.11, "volume": 160476.0}, {"date": "2024-01-16", "close": 74.18, "volume": 388294.0}, {"date": "2024-01-17", "close": 71.84, "volume": 357400.0}, {"date": "2024-01-18", "close": 74.45, "volume": 224000.0}, {"date": "2024-01-19", "close": 74.95, "volume": 203769.0}, {"date": "2024-01-22", "close": 76.16, "volume": 236543.0}, {"date": "2024-01-23", "close": 78.55, "volume": 219638.0}, {"date": "2024-01-24", "close": 78.75, "volume": 142763.0}, {"date": "2024-01-25", "close": 81.65, "volume": 397422.0}, {"date": "2024-01-26", "close": 80.91, "volume": 183966.0}, {"date": "2024-01-29", "close": 80.35, "volume": 189502.0}, {"date": "2024-01-30", "close": 79.55, "volume": 260616.0}, {"date": "2024-01-31", "close": 78.4, "volume": 249642.0}, {"date": "2024-02-01", "close": 79.92, "volume": 281177.0}, {"date": "2024-02-02", "close": 79.11, "volume": 310406.0}, {"date": "2024-02-05", "close": 73.1, "volume": 632285.0}, {"date": "2024-02-06", "close": 78.5, "volume": 352368.0}, {"date": "2024-02-07", "close": 76.26, "volume": 230779.0}, {"date": "2024-02-08", "close": 77.94, "volume": 177091.0}, {"date": "2024-02-09", "close": 78.6, "volume": 213219.0}, {"date": "2024-02-12", "close": 79.18, "volume": 232315.0}, {"date": "2024-02-13", "close": 78.03, "volume": 277552.0}, {"date": "2024-02-14", "close": 80.4, "volume": 249453.0}, {"date": "2024-02-15", "close": 82.16, "volume": 189003.0}, {"date": "2024-02-16", "close": 81.15, "volume": 239514.0}, {"date": "2024-02-20", "close": 81.56, "volume": 215385.0}, {"date": "2024-02-21", "close": 78.86, "volume": 214103.0}, {"date": "2024-02-22", "close": 78.66, "volume": 267385.0}, {"date": "2024-02-23", "close": 75.74, "volume": 285319.0}, {"date": "2024-02-26", "close": 75.38, "volume": 213722.0}, {"date": "2024-02-27", "close": 75.22, "volume": 213982.0}, {"date": "2024-02-28", "close": 73.92, "volume": 266790.0}, {"date": "2024-02-29", "close": 72.78, "volume": 211913.0}, {"date": "2024-03-01", "close": 71.98, "volume": 225635.0}, {"date": "2024-03-04", "close": 73.73, "volume": 425582.0}, {"date": "2024-03-05", "close": 72.33, "volume": 159298.0}, {"date": "2024-03-06", "close": 74.74, "volume": 217010.0}, {"date": "2024-03-07", "close": 72.98, "volume": 222344.0}, {"date": "2024-03-08", "close": 72.49, "volume": 306874.0}, {"date": "2024-03-11", "close": 70.92, "volume": 175633.0}, {"date": "2024-03-12", "close": 70.13, "volume": 222353.0}, {"date": "2024-03-13", "close": 70.06, "volume": 232209.0}, {"date": "2024-03-14", "close": 67.05, "volume": 262731.0}, {"date": "2024-03-15", "close": 67.61, "volume": 655883.0}, {"date": "2024-03-18", "close": 67.5, "volume": 187552.0}, {"date": "2024-03-19", "close": 67.91, "volume": 177132.0}, {"date": "2024-03-20", "close": 70.28, "volume": 273963.0}, {"date": "2024-03-21", "close": 72.005, "volume": 373240.0}, {"date": "2024-03-22", "close": 72.4, "volume": 220353.0}, {"date": "2024-03-25", "close": 73.32, "volume": 126696.0}, {"date": "2024-03-26", "close": 73.0, "volume": 107240.0}, {"date": "2024-03-27", "close": 76.25, "volume": 205250.0}, {"date": "2024-03-28", "close": 75.21, "volume": 163213.0}, {"date": "2024-04-01", "close": 69.42, "volume": 372063.0}, {"date": "2024-04-02", "close": 67.4, "volume": 279180.0}, {"date": "2024-04-03", "close": 65.9, "volume": 264468.0}, {"date": "2024-04-04", "close": 65.72, "volume": 360352.0}, {"date": "2024-04-05", "close": 65.63, "volume": 419751.0}, {"date": "2024-04-08", "close": 65.8, "volume": 202389.0}, {"date": "2024-04-09", "close": 66.09, "volume": 213338.0}, {"date": "2024-04-10", "close": 62.15, "volume": 511474.0}, {"date": "2024-04-11", "close": 63.32, "volume": 293855.0}, {"date": "2024-04-12", "close": 61.25, "volume": 344421.0}, {"date": "2024-04-15", "close": 60.75, "volume": 331185.0}, {"date": "2024-04-16", "close": 60.52, "volume": 217032.0}, {"date": "2024-04-17", "close": 61.26, "volume": 261123.0}, {"date": "2024-04-18", "close": 61.77, "volume": 234481.0}, {"date": "2024-04-19", "close": 62.31, "volume": 211297.0}, {"date": "2024-04-22", "close": 62.21, "volume": 192668.0}, {"date": "2024-04-23", "close": 61.63, "volume": 183980.0}, {"date": "2024-04-24", "close": 59.07, "volume": 400180.0}, {"date": "2024-04-25", "close": 57.99, "volume": 645904.0}, {"date": "2024-04-26", "close": 57.04, "volume": 359941.0}, {"date": "2024-04-29", "close": 56.74, "volume": 228188.0}, {"date": "2024-04-30", "close": 54.56, "volume": 375534.0}, {"date": "2024-05-01", "close": 53.68, "volume": 434311.0}, {"date": "2024-05-02", "close": 54.37, "volume": 313390.0}, {"date": "2024-05-03", "close": 55.63, "volume": 313293.0}, {"date": "2024-05-06", "close": 56.26, "volume": 574584.0}, {"date": "2024-05-07", "close": 53.89, "volume": 831854.0}, {"date": "2024-05-08", "close": 53.06, "volume": 531832.0}, {"date": "2024-05-09", "close": 53.78, "volume": 511301.0}, {"date": "2024-05-10", "close": 53.44, "volume": 465990.0}, {"date": "2024-05-13", "close": 57.5, "volume": 542777.0}, {"date": "2024-05-14", "close": 58.68, "volume": 493891.0}, {"date": "2024-05-15", "close": 55.44, "volume": 261130.0}, {"date": "2024-05-16", "close": 54.76, "volume": 177845.0}, {"date": "2024-05-17", "close": 52.98, "volume": 238414.0}, {"date": "2024-05-20", "close": 50.36, "volume": 475692.0}, {"date": "2024-05-21", "close": 49.04, "volume": 422928.0}, {"date": "2024-05-22", "close": 49.44, "volume": 296473.0}, {"date": "2024-05-23", "close": 47.78, "volume": 419386.0}, {"date": "2024-05-24", "close": 48.1, "volume": 367238.0}, {"date": "2024-05-28", "close": 48.97, "volume": 484218.0}, {"date": "2024-05-29", "close": 48.37, "volume": 419161.0}, {"date": "2024-05-30", "close": 51.46, "volume": 489918.0}, {"date": "2024-05-31", "close": 53.2, "volume": 503313.0}, {"date": "2024-06-03", "close": 52.99, "volume": 509294.0}, {"date": "2024-06-04", "close": 54.9, "volume": 489051.0}, {"date": "2024-06-05", "close": 53.59, "volume": 355978.0}, {"date": "2024-06-06", "close": 53.15, "volume": 236976.0}, {"date": "2024-06-07", "close": 52.29, "volume": 245700.0}, {"date": "2024-06-10", "close": 53.1, "volume": 322221.0}, {"date": "2024-06-11", "close": 52.98, "volume": 263701.0}, {"date": "2024-06-12", "close": 53.38, "volume": 303543.0}, {"date": "2024-06-13", "close": 54.41, "volume": 465299.0}, {"date": "2024-06-14", "close": 51.29, "volume": 645766.0}, {"date": "2024-06-17", "close": 54.33, "volume": 370850.0}, {"date": "2024-06-18", "close": 52.85, "volume": 363309.0}, {"date": "2024-06-20", "close": 52.91, "volume": 345945.0}, {"date": "2024-06-21", "close": 52.87, "volume": 561537.0}, {"date": "2024-06-24", "close": 52.02, "volume": 302181.0}, {"date": "2024-06-25", "close": 50.7, "volume": 358952.0}, {"date": "2024-06-26", "close": 50.18, "volume": 356800.0}, {"date": "2024-06-27", "close": 50.31, "volume": 234486.0}, {"date": "2024-06-28", "close": 50.23, "volume": 631092.0}, {"date": "2024-07-01", "close": 49.46, "volume": 473525.0}, {"date": "2024-07-02", "close": 49.86, "volume": 405760.0}, {"date": "2024-07-03", "close": 49.71, "volume": 213487.0}, {"date": "2024-07-05", "close": 45.31, "volume": 723348.0}, {"date": "2024-07-08", "close": 45.56, "volume": 772684.0}, {"date": "2024-07-09", "close": 45.08, "volume": 1009927.0}, {"date": "2024-07-10", "close": 47.31, "volume": 482285.0}, {"date": "2024-07-11", "close": 49.09, "volume": 641091.0}, {"date": "2024-07-12", "close": 49.71, "volume": 296542.0}, {"date": "2024-07-15", "close": 50.55, "volume": 360772.0}, {"date": "2024-07-16", "close": 52.68, "volume": 370604.0}, {"date": "2024-07-17", "close": 51.97, "volume": 306037.0}, {"date": "2024-07-18", "close": 49.38, "volume": 1270322.0}, {"date": "2024-07-19", "close": 47.39, "volume": 733181.0}, {"date": "2024-07-22", "close": 48.18, "volume": 600071.0}, {"date": "2024-07-23", "close": 49.27, "volume": 272193.0}, {"date": "2024-07-24", "close": 48.07, "volume": 241884.0}, {"date": "2024-07-25", "close": 51.0, "volume": 504921.0}, {"date": "2024-07-26", "close": 52.91, "volume": 311290.0}, {"date": "2024-07-29", "close": 51.58, "volume": 195064.0}, {"date": "2024-07-30", "close": 54.9, "volume": 495368.0}, {"date": "2024-07-31", "close": 56.07, "volume": 696101.0}, {"date": "2024-08-01", "close": 49.83, "volume": 984280.0}, {"date": "2024-08-02", "close": 43.66, "volume": 719972.0}, {"date": "2024-08-05", "close": 42.08, "volume": 634176.0}, {"date": "2024-08-06", "close": 42.29, "volume": 366149.0}, {"date": "2024-08-07", "close": 39.13, "volume": 518024.0}, {"date": "2024-08-08", "close": 40.9, "volume": 444643.0}, {"date": "2024-08-09", "close": 38.63, "volume": 407990.0}, {"date": "2024-08-12", "close": 36.57, "volume": 470365.0}, {"date": "2024-08-13", "close": 37.2, "volume": 279401.0}, {"date": "2024-08-14", "close": 36.36, "volume": 276625.0}, {"date": "2024-08-15", "close": 40.53, "volume": 532581.0}, {"date": "2024-08-16", "close": 39.1, "volume": 322241.0}, {"date": "2024-08-19", "close": 39.91, "volume": 299106.0}, {"date": "2024-08-20", "close": 40.2, "volume": 307587.0}, {"date": "2024-08-21", "close": 41.12, "volume": 292558.0}, {"date": "2024-08-22", "close": 40.91, "volume": 265091.0}, {"date": "2024-08-23", "close": 44.78, "volume": 351465.0}, {"date": "2024-08-26", "close": 42.61, "volume": 376726.0}, {"date": "2024-08-27", "close": 43.08, "volume": 268869.0}, {"date": "2024-08-28", "close": 41.72, "volume": 257543.0}, {"date": "2024-08-29", "close": 42.46, "volume": 197068.0}, {"date": "2024-08-30", "close": 42.08, "volume": 215494.0}, {"date": "2024-09-03", "close": 41.06, "volume": 299062.0}, {"date": "2024-09-04", "close": 40.75, "volume": 296906.0}, {"date": "2024-09-05", "close": 40.95, "volume": 251792.0}, {"date": "2024-09-06", "close": 40.64, "volume": 244988.0}, {"date": "2024-09-09", "close": 41.65, "volume": 338854.0}, {"date": "2024-09-10", "close": 40.02, "volume": 357139.0}, {"date": "2024-09-11", "close": 41.27, "volume": 457820.0}, {"date": "2024-09-12", "close": 41.87, "volume": 352640.0}, {"date": "2024-09-13", "close": 41.55, "volume": 651124.0}, {"date": "2024-09-16", "close": 41.07, "volume": 333805.0}, {"date": "2024-09-17", "close": 42.27, "volume": 294954.0}, {"date": "2024-09-18", "close": 42.84, "volume": 369413.0}, {"date": "2024-09-19", "close": 43.06, "volume": 333279.0}, {"date": "2024-09-20", "close": 45.81, "volume": 751759.0}, {"date": "2024-09-23", "close": 46.15, "volume": 392908.0}, {"date": "2024-09-24", "close": 48.51, "volume": 326125.0}, {"date": "2024-09-25", "close": 47.04, "volume": 286624.0}, {"date": "2024-09-26", "close": 49.76, "volume": 366589.0}, {"date": "2024-09-27", "close": 52.9, "volume": 563461.0}, {"date": "2024-09-30", "close": 55.06, "volume": 545708.0}, {"date": "2024-10-01", "close": 56.41, "volume": 623738.0}, {"date": "2024-10-02", "close": 55.05, "volume": 339979.0}, {"date": "2024-10-03", "close": 55.0, "volume": 467627.0}, {"date": "2024-10-04", "close": 57.81, "volume": 437167.0}, {"date": "2024-10-07", "close": 57.66, "volume": 717724.0}, {"date": "2024-10-08", "close": 55.92, "volume": 468935.0}, {"date": "2024-10-09", "close": 55.07, "volume": 428729.0}, {"date": "2024-10-10", "close": 57.33, "volume": 486094.0}, {"date": "2024-10-11", "close": 58.37, "volume": 322267.0}, {"date": "2024-10-14", "close": 57.62, "volume": 259716.0}, {"date": "2024-10-15", "close": 59.3, "volume": 347966.0}, {"date": "2024-10-16", "close": 62.38, "volume": 487387.0}, {"date": "2024-10-17", "close": 63.15, "volume": 437890.0}, {"date": "2024-10-18", "close": 65.67, "volume": 455943.0}, {"date": "2024-10-21", "close": 63.38, "volume": 402986.0}, {"date": "2024-10-22", "close": 62.87, "volume": 333662.0}, {"date": "2024-10-23", "close": 63.47, "volume": 301755.0}, {"date": "2024-10-24", "close": 63.74, "volume": 280294.0}, {"date": "2024-10-25", "close": 62.28, "volume": 272897.0}, {"date": "2024-10-28", "close": 63.8, "volume": 368024.0}, {"date": "2024-10-29", "close": 60.69, "volume": 570626.0}, {"date": "2024-10-30", "close": 62.96, "volume": 710853.0}, {"date": "2024-10-31", "close": 65.01, "volume": 948251.0}, {"date": "2024-11-01", "close": 63.01, "volume": 644402.0}, {"date": "2024-11-04", "close": 65.96, "volume": 381329.0}, {"date": "2024-11-05", "close": 66.25, "volume": 457933.0}, {"date": "2024-11-06", "close": 73.87, "volume": 838164.0}, {"date": "2024-11-07", "close": 71.11, "volume": 464949.0}, {"date": "2024-11-08", "close": 73.72, "volume": 450592.0}, {"date": "2024-11-11", "close": 74.83, "volume": 525940.0}, {"date": "2024-11-12", "close": 74.54, "volume": 330231.0}, {"date": "2024-11-13", "close": 74.54, "volume": 362374.0}, {"date": "2024-11-14", "close": 76.08, "volume": 310024.0}, {"date": "2024-11-15", "close": 77.69, "volume": 487595.0}, {"date": "2024-11-18", "close": 74.2, "volume": 405345.0}, {"date": "2024-11-19", "close": 70.79, "volume": 442958.0}, {"date": "2024-11-20", "close": 72.7, "volume": 346636.0}, {"date": "2024-11-21", "close": 75.17, "volume": 315412.0}, {"date": "2024-11-22", "close": 79.09, "volume": 376969.0}, {"date": "2024-11-25", "close": 84.01, "volume": 644730.0}, {"date": "2024-11-26", "close": 80.74, "volume": 285186.0}, {"date": "2024-11-27", "close": 81.02, "volume": 251280.0}, {"date": "2024-11-29", "close": 81.84, "volume": 167574.0}, {"date": "2024-12-02", "close": 80.77, "volume": 304193.0}, {"date": "2024-12-03", "close": 79.04, "volume": 218563.0}, {"date": "2024-12-04", "close": 82.9, "volume": 254102.0}, {"date": "2024-12-05", "close": 81.12, "volume": 243936.0}, {"date": "2024-12-06", "close": 79.84, "volume": 227155.0}, {"date": "2024-12-09", "close": 82.26, "volume": 285943.0}, {"date": "2024-12-10", "close": 82.78, "volume": 252525.0}, {"date": "2024-12-11", "close": 86.7, "volume": 387766.0}, {"date": "2024-12-12", "close": 87.34, "volume": 529644.0}, {"date": "2024-12-13", "close": 84.9, "volume": 774666.0}, {"date": "2024-12-16", "close": 84.42, "volume": 273030.0}, {"date": "2024-12-17", "close": 83.73, "volume": 268405.0}, {"date": "2024-12-18", "close": 80.85, "volume": 330092.0}, {"date": "2024-12-19", "close": 82.12, "volume": 184011.0}, {"date": "2024-12-20", "close": 84.47, "volume": 397743.0}, {"date": "2024-12-23", "close": 87.3, "volume": 258985.0}, {"date": "2024-12-24", "close": 90.34, "volume": 182730.0}, {"date": "2024-12-26", "close": 91.41, "volume": 309801.0}, {"date": "2024-12-27", "close": 91.11, "volume": 226443.0}, {"date": "2024-12-30", "close": 92.24, "volume": 245964.0}, {"date": "2024-12-31", "close": 94.12, "volume": 338834.0}, {"date": "2025-01-02", "close": 91.95, "volume": 268080.0}, {"date": "2025-01-03", "close": 93.93, "volume": 258205.0}, {"date": "2025-01-06", "close": 98.12, "volume": 428361.0}, {"date": "2025-01-07", "close": 99.12, "volume": 279982.0}, {"date": "2025-01-08", "close": 99.3, "volume": 258481.0}, {"date": "2025-01-10", "close": 100.94, "volume": 341884.0}, {"date": "2025-01-13", "close": 97.25, "volume": 310876.0}, {"date": "2025-01-14", "close": 100.97, "volume": 340747.0}, {"date": "2025-01-15", "close": 102.12, "volume": 290156.0}, {"date": "2025-01-16", "close": 102.34, "volume": 214063.0}, {"date": "2025-01-17", "close": 102.99, "volume": 208810.0}, {"date": "2025-01-21", "close": 105.3, "volume": 269484.0}, {"date": "2025-01-22", "close": 104.32, "volume": 268506.0}, {"date": "2025-01-23", "close": 102.0, "volume": 322432.0}, {"date": "2025-01-24", "close": 102.73, "volume": 192411.0}, {"date": "2025-01-27", "close": 104.24, "volume": 362760.0}, {"date": "2025-01-28", "close": 103.03, "volume": 248655.0}, {"date": "2025-01-29", "close": 103.36, "volume": 317294.0}, {"date": "2025-01-30", "close": 104.06, "volume": 281269.0}, {"date": "2025-01-31", "close": 102.43, "volume": 251598.0}, {"date": "2025-02-03", "close": 97.81, "volume": 455498.0}, {"date": "2025-02-04", "close": 99.11, "volume": 569769.0}, {"date": "2025-02-05", "close": 83.93, "volume": 1197579.0}, {"date": "2025-02-06", "close": 89.29, "volume": 561180.0}, {"date": "2025-02-07", "close": 90.49, "volume": 348470.0}, {"date": "2025-02-10", "close": 88.35, "volume": 291718.0}, {"date": "2025-02-11", "close": 85.64, "volume": 481368.0}, {"date": "2025-02-12", "close": 84.82, "volume": 287399.0}, {"date": "2025-02-13", "close": 81.55, "volume": 339226.0}, {"date": "2025-02-14", "close": 83.26, "volume": 390634.0}, {"date": "2025-02-18", "close": 84.89, "volume": 429472.0}, {"date": "2025-02-19", "close": 85.72, "volume": 335047.0}, {"date": "2025-02-20", "close": 85.97, "volume": 328866.0}, {"date": "2025-02-21", "close": 81.64, "volume": 347019.0}, {"date": "2025-02-24", "close": 81.61, "volume": 288827.0}, {"date": "2025-02-25", "close": 77.5, "volume": 388372.0}, {"date": "2025-02-26", "close": 76.4, "volume": 371764.0}, {"date": "2025-02-27", "close": 74.62, "volume": 370206.0}, {"date": "2025-02-28", "close": 73.5, "volume": 378374.0}, {"date": "2025-03-03", "close": 69.48, "volume": 331613.0}, {"date": "2025-03-04", "close": 62.885, "volume": 764321.0}, {"date": "2025-03-05", "close": 65.93, "volume": 709477.0}, {"date": "2025-03-06", "close": 62.77, "volume": 439307.0}, {"date": "2025-03-07", "close": 60.76, "volume": 823623.0}, {"date": "2025-03-10", "close": 55.71, "volume": 1013312.0}, {"date": "2025-03-11", "close": 56.51, "volume": 621128.0}, {"date": "2025-03-12", "close": 54.79, "volume": 447999.0}, {"date": "2025-03-13", "close": 53.49, "volume": 389376.0}, {"date": "2025-03-14", "close": 54.23, "volume": 1135972.0}, {"date": "2025-03-17", "close": 54.21, "volume": 692232.0}, {"date": "2025-03-18", "close": 52.42, "volume": 462801.0}, {"date": "2025-03-19", "close": 55.97, "volume": 546252.0}, {"date": "2025-03-20", "close": 53.03, "volume": 519159.0}, {"date": "2025-03-21", "close": 54.96, "volume": 601877.0}, {"date": "2025-03-24", "close": 56.23, "volume": 395120.0}, {"date": "2025-03-25", "close": 55.14, "volume": 352796.0}, {"date": "2025-03-26", "close": 55.92, "volume": 275221.0}, {"date": "2025-03-27", "close": 54.9, "volume": 342896.0}, {"date": "2025-03-28", "close": 53.22, "volume": 266505.0}, {"date": "2025-03-31", "close": 51.65, "volume": 424659.0}, {"date": "2025-04-01", "close": 50.85, "volume": 436034.0}, {"date": "2025-04-02", "close": 55.45, "volume": 410766.0}, {"date": "2025-04-03", "close": 48.71, "volume": 623485.0}, {"date": "2025-04-04", "close": 46.55, "volume": 701001.0}, {"date": "2025-04-07", "close": 45.92, "volume": 698602.0}, {"date": "2025-04-08", "close": 42.33, "volume": 670089.0}, {"date": "2025-04-09", "close": 50.34, "volume": 820538.0}, {"date": "2025-04-10", "close": 46.38, "volume": 647500.0}, {"date": "2025-04-11", "close": 46.51, "volume": 314206.0}, {"date": "2025-04-14", "close": 44.93, "volume": 408803.0}, {"date": "2025-04-15", "close": 45.1, "volume": 318865.0}, {"date": "2025-04-16", "close": 43.38, "volume": 383941.0}, {"date": "2025-04-17", "close": 44.16, "volume": 371944.0}, {"date": "2025-04-21", "close": 40.9, "volume": 561941.0}, {"date": "2025-04-22", "close": 41.72, "volume": 648222.0}, {"date": "2025-04-23", "close": 45.61, "volume": 774611.0}, {"date": "2025-04-24", "close": 46.97, "volume": 265306.0}, {"date": "2025-04-25", "close": 46.12, "volume": 297957.0}, {"date": "2025-04-28", "close": 45.84, "volume": 283383.0}, {"date": "2025-04-29", "close": 46.58, "volume": 439302.0}, {"date": "2025-04-30", "close": 46.93, "volume": 553681.0}, {"date": "2025-05-01", "close": 47.72, "volume": 535486.0}, {"date": "2025-05-02", "close": 50.95, "volume": 476570.0}, {"date": "2025-05-05", "close": 50.43, "volume": 590270.0}, {"date": "2025-05-06", "close": 49.41, "volume": 586695.0}, {"date": "2025-05-07", "close": 51.22, "volume": 748652.0}, {"date": "2025-05-08", "close": 54.6, "volume": 814150.0}, {"date": "2025-05-09", "close": 54.45, "volume": 324533.0}, {"date": "2025-05-12", "close": 59.35, "volume": 585607.0}, {"date": "2025-05-13", "close": 58.34, "volume": 518545.0}, {"date": "2025-05-14", "close": 56.33, "volume": 503826.0}, {"date": "2025-05-15", "close": 55.26, "volume": 608306.0}, {"date": "2025-05-16", "close": 56.13, "volume": 357670.0}, {"date": "2025-05-19", "close": 55.11, "volume": 363629.0}, {"date": "2025-05-20", "close": 55.41, "volume": 327045.0}, {"date": "2025-05-21", "close": 51.46, "volume": 494495.0}, {"date": "2025-05-22", "close": 52.99, "volume": 531158.0}, {"date": "2025-05-23", "close": 52.34, "volume": 247157.0}, {"date": "2025-05-27", "close": 55.89, "volume": 351355.0}, {"date": "2025-05-28", "close": 56.505, "volume": 412124.0}, {"date": "2025-05-29", "close": 55.69, "volume": 409787.0}, {"date": "2025-05-30", "close": 55.58, "volume": 445561.0}, {"date": "2025-06-02", "close": 55.15, "volume": 392895.0}, {"date": "2025-06-03", "close": 57.46, "volume": 510180.0}, {"date": "2025-06-04", "close": 56.38, "volume": 294549.0}, {"date": "2025-06-05", "close": 54.91, "volume": 236492.0}, {"date": "2025-06-06", "close": 58.25, "volume": 312630.0}, {"date": "2025-06-09", "close": 57.17, "volume": 414857.0}, {"date": "2025-06-10", "close": 58.05, "volume": 251705.0}, {"date": "2025-06-11", "close": 54.59, "volume": 293044.0}, {"date": "2025-06-12", "close": 53.69, "volume": 344346.0}, {"date": "2025-06-13", "close": 51.05, "volume": 653540.0}, {"date": "2025-06-16", "close": 54.235, "volume": 384697.0}, {"date": "2025-06-17", "close": 52.27, "volume": 448905.0}, {"date": "2025-06-18", "close": 51.11, "volume": 301818.0}, {"date": "2025-06-20", "close": 50.22, "volume": 356997.0}, {"date": "2025-06-23", "close": 51.57, "volume": 307989.0}, {"date": "2025-06-24", "close": 54.02, "volume": 296152.0}, {"date": "2025-06-25", "close": 54.28, "volume": 365590.0}, {"date": "2025-06-26", "close": 54.65, "volume": 201123.0}, {"date": "2025-06-27", "close": 55.71, "volume": 550501.0}, {"date": "2025-06-30", "close": 54.95, "volume": 318323.0}, {"date": "2025-07-01", "close": 58.37, "volume": 873432.0}, {"date": "2025-07-02", "close": 59.08, "volume": 236978.0}, {"date": "2025-07-03", "close": 60.29, "volume": 325094.0}, {"date": "2025-07-07", "close": 55.41, "volume": 687874.0}, {"date": "2025-07-08", "close": 54.53, "volume": 410810.0}, {"date": "2025-07-09", "close": 52.78, "volume": 405327.0}, {"date": "2025-07-10", "close": 58.59, "volume": 730970.0}, {"date": "2025-07-11", "close": 54.52, "volume": 526708.0}, {"date": "2025-07-14", "close": 54.21, "volume": 386757.0}, {"date": "2025-07-15", "close": 52.46, "volume": 339832.0}, {"date": "2025-07-16", "close": 52.51, "volume": 388366.0}, {"date": "2025-07-17", "close": 52.3, "volume": 413866.0}, {"date": "2025-07-18", "close": 51.69, "volume": 300421.0}, {"date": "2025-07-21", "close": 51.45, "volume": 313153.0}, {"date": "2025-07-22", "close": 52.48, "volume": 322216.0}, {"date": "2025-07-23", "close": 54.12, "volume": 294635.0}, {"date": "2025-07-24", "close": 50.35, "volume": 554099.0}, {"date": "2025-07-25", "close": 50.63, "volume": 405136.0}, {"date": "2025-07-28", "close": 51.29, "volume": 455772.0}, {"date": "2025-07-29", "close": 50.79, "volume": 335739.0}, {"date": "2025-07-30", "close": 50.67, "volume": 350197.0}, {"date": "2025-07-31", "close": 51.64, "volume": 379834.0}, {"date": "2025-08-01", "close": 48.12, "volume": 599761.0}, {"date": "2025-08-04", "close": 48.59, "volume": 462559.0}, {"date": "2025-08-05", "close": 48.87, "volume": 1325283.0}, {"date": "2025-08-06", "close": 50.3, "volume": 692811.0}, {"date": "2025-08-07", "close": 49.48, "volume": 364676.0}, {"date": "2025-08-08", "close": 48.94, "volume": 436397.0}, {"date": "2025-08-11", "close": 49.04, "volume": 511758.0}, {"date": "2025-08-12", "close": 56.76, "volume": 744794.0}, {"date": "2025-08-13", "close": 61.31, "volume": 804971.0}, {"date": "2025-08-14", "close": 59.9, "volume": 570305.0}, {"date": "2025-08-15", "close": 59.78, "volume": 424216.0}, {"date": "2025-08-18", "close": 57.36, "volume": 550150.0}, {"date": "2025-08-19", "close": 57.18, "volume": 307217.0}, {"date": "2025-08-20", "close": 55.94, "volume": 286094.0}, {"date": "2025-08-21", "close": 55.9, "volume": 322575.0}, {"date": "2025-08-22", "close": 60.6, "volume": 438400.0}, {"date": "2025-08-25", "close": 59.6, "volume": 258601.0}, {"date": "2025-08-26", "close": 62.04, "volume": 358535.0}, {"date": "2025-08-27", "close": 62.51, "volume": 442192.0}, {"date": "2025-08-28", "close": 62.3, "volume": 311288.0}, {"date": "2025-08-29", "close": 62.66, "volume": 194923.0}, {"date": "2025-09-02", "close": 64.485, "volume": 344252.0}, {"date": "2025-09-03", "close": 65.84, "volume": 337529.0}, {"date": "2025-09-04", "close": 64.27, "volume": 313133.0}, {"date": "2025-09-05", "close": 64.53, "volume": 432955.0}, {"date": "2025-09-08", "close": 62.54, "volume": 341100.0}, {"date": "2025-09-09", "close": 60.76, "volume": 531439.0}, {"date": "2025-09-10", "close": 62.95, "volume": 425014.0}, {"date": "2025-09-11", "close": 64.77, "volume": 285532.0}, {"date": "2025-09-12", "close": 64.74, "volume": 364011.0}, {"date": "2025-09-15", "close": 61.48, "volume": 389018.0}, {"date": "2025-09-16", "close": 63.45, "volume": 294848.0}, {"date": "2025-09-17", "close": 62.06, "volume": 356904.0}, {"date": "2025-09-18", "close": 62.51, "volume": 494838.0}, {"date": "2025-09-19", "close": 61.0, "volume": 712209.0}, {"date": "2025-09-22", "close": 61.445, "volume": 290334.0}, {"date": "2025-09-23", "close": 61.98, "volume": 316225.0}, {"date": "2025-09-24", "close": 61.23, "volume": 259966.0}, {"date": "2025-09-25", "close": 59.26, "volume": 298251.0}, {"date": "2025-09-26", "close": 60.58, "volume": 216273.0}, {"date": "2025-09-29", "close": 62.77, "volume": 293248.0}, {"date": "2025-09-30", "close": 60.77, "volume": 247878.0}, {"date": "2025-10-01", "close": 59.47, "volume": 280187.0}, {"date": "2025-10-02", "close": 59.94, "volume": 273839.0}, {"date": "2025-10-03", "close": 62.79, "volume": 402322.0}, {"date": "2025-10-06", "close": 63.92, "volume": 228787.0}, {"date": "2025-10-07", "close": 62.12, "volume": 347298.0}, {"date": "2025-10-08", "close": 62.3, "volume": 220815.0}, {"date": "2025-10-09", "close": 60.74, "volume": 318651.0}, {"date": "2025-10-10", "close": 58.75, "volume": 278801.0}, {"date": "2025-10-13", "close": 61.04, "volume": 125760.0}, {"date": "2025-10-14", "close": 65.12, "volume": 236905.0}, {"date": "2025-10-15", "close": 65.59, "volume": 164321.0}, {"date": "2025-10-16", "close": 65.6, "volume": 471686.0}, {"date": "2025-10-17", "close": 63.95, "volume": 302502.0}, {"date": "2025-10-20", "close": 65.91, "volume": 195056.0}, {"date": "2025-10-21", "close": 67.9, "volume": 470656.0}, {"date": "2025-10-22", "close": 66.36, "volume": 282588.0}, {"date": "2025-10-23", "close": 64.79, "volume": 296592.0}, {"date": "2025-10-24", "close": 66.51, "volume": 262024.0}, {"date": "2025-10-27", "close": 65.47, "volume": 233513.0}, {"date": "2025-10-28", "close": 63.3, "volume": 233365.0}, {"date": "2025-10-29", "close": 62.43, "volume": 200139.0}, {"date": "2025-10-30", "close": 61.09, "volume": 199518.0}, {"date": "2025-10-31", "close": 62.18, "volume": 312250.0}, {"date": "2025-11-03", "close": 61.93, "volume": 257586.0}, {"date": "2025-11-04", "close": 58.03, "volume": 515939.0}, {"date": "2025-11-05", "close": 72.57, "volume": 1081528.0}, {"date": "2025-11-06", "close": 68.91, "volume": 399978.0}, {"date": "2025-11-07", "close": 70.89, "volume": 369798.0}, {"date": "2025-11-10", "close": 68.32, "volume": 278487.0}, {"date": "2025-11-11", "close": 66.76, "volume": 327211.0}, {"date": "2025-11-12", "close": 69.07, "volume": 305412.0}, {"date": "2025-11-13", "close": 66.51, "volume": 246290.0}, {"date": "2025-11-14", "close": 65.96, "volume": 289971.0}, {"date": "2025-11-17", "close": 62.92, "volume": 286638.0}, {"date": "2025-11-18", "close": 63.7, "volume": 330578.0}, {"date": "2025-11-19", "close": 61.9, "volume": 233397.0}, {"date": "2025-11-20", "close": 61.77, "volume": 229119.0}, {"date": "2025-11-21", "close": 65.45, "volume": 408689.0}, {"date": "2025-11-24", "close": 68.46, "volume": 320064.0}, {"date": "2025-11-25", "close": 72.51, "volume": 481300.0}, {"date": "2025-11-26", "close": 77.58, "volume": 490372.0}, {"date": "2025-11-28", "close": 76.0, "volume": 162315.0}, {"date": "2025-12-01", "close": 75.91, "volume": 345891.0}, {"date": "2025-12-02", "close": 77.49, "volume": 385436.0}, {"date": "2025-12-03", "close": 79.91, "volume": 324876.0}, {"date": "2025-12-04", "close": 79.44, "volume": 252327.0}, {"date": "2025-12-05", "close": 82.64, "volume": 218706.0}, {"date": "2025-12-08", "close": 82.24, "volume": 334209.0}, {"date": "2025-12-09", "close": 82.58, "volume": 202305.0}, {"date": "2025-12-10", "close": 82.5, "volume": 364606.0}, {"date": "2025-12-11", "close": 84.16, "volume": 307255.0}, {"date": "2025-12-12", "close": 85.86, "volume": 655142.0}, {"date": "2025-12-15", "close": 87.76, "volume": 387922.0}, {"date": "2025-12-16", "close": 87.21, "volume": 356683.0}, {"date": "2025-12-17", "close": 85.49, "volume": 268788.0}, {"date": "2025-12-18", "close": 85.74, "volume": 221973.0}, {"date": "2025-12-19", "close": 85.14, "volume": 475560.0}, {"date": "2025-12-22", "close": 85.41, "volume": 270930.0}, {"date": "2025-12-23", "close": 83.25, "volume": 225785.0}, {"date": "2025-12-24", "close": 84.64, "volume": 107364.0}, {"date": "2025-12-26", "close": 84.66, "volume": 169523.0}, {"date": "2025-12-29", "close": 84.65, "volume": 225002.0}, {"date": "2025-12-30", "close": 86.89, "volume": 231912.0}, {"date": "2025-12-31", "close": 85.27, "volume": 187437.0}, {"date": "2026-01-02", "close": 88.01, "volume": 287708.0}, {"date": "2026-01-05", "close": 91.99, "volume": 388899.0}, {"date": "2026-01-06", "close": 93.2, "volume": 363666.0}, {"date": "2026-01-07", "close": 92.95, "volume": 251695.0}, {"date": "2026-01-08", "close": 92.47, "volume": 318956.0}, {"date": "2026-01-09", "close": 94.97, "volume": 413808.0}, {"date": "2026-01-12", "close": 89.01, "volume": 1911933.0}, {"date": "2026-01-13", "close": 86.07, "volume": 823702.0}, {"date": "2026-01-14", "close": 86.49, "volume": 844191.0}, {"date": "2026-01-15", "close": 88.87, "volume": 469556.0}, {"date": "2026-01-16", "close": 89.95, "volume": 345677.0}, {"date": "2026-01-20", "close": 88.69, "volume": 553250.0}, {"date": "2026-01-21", "close": 90.61, "volume": 496285.0}, {"date": "2026-01-22", "close": 90.33, "volume": 395418.0}, {"date": "2026-01-23", "close": 88.52, "volume": 402070.0}, {"date": "2026-01-26", "close": 86.13, "volume": 394837.0}, {"date": "2026-01-27", "close": 85.35, "volume": 499449.0}, {"date": "2026-01-28", "close": 86.75, "volume": 338571.0}, {"date": "2026-01-29", "close": 91.44, "volume": 704789.0}, {"date": "2026-01-30", "close": 88.63, "volume": 491926.0}, {"date": "2026-02-02", "close": 91.06, "volume": 499395.0}, {"date": "2026-02-03", "close": 92.78, "volume": 602313.0}, {"date": "2026-02-04", "close": 99.86, "volume": 1268140.0}, {"date": "2026-02-05", "close": 99.42, "volume": 951957.0}, {"date": "2026-02-06", "close": 114.79, "volume": 1619049.0}, {"date": "2026-02-09", "close": 113.93, "volume": 777152.0}, {"date": "2026-02-10", "close": 114.34, "volume": 437241.0}, {"date": "2026-02-11", "close": 109.33, "volume": 580777.0}, {"date": "2026-02-12", "close": 109.28, "volume": 695924.0}, {"date": "2026-02-13", "close": 111.3, "volume": 465736.0}, {"date": "2026-02-17", "close": 114.04, "volume": 436091.0}, {"date": "2026-02-18", "close": 109.76, "volume": 440432.0}, {"date": "2026-02-19", "close": 104.18, "volume": 385391.0}, {"date": "2026-02-20", "close": 107.62, "volume": 338247.0}, {"date": "2026-02-23", "close": 103.69, "volume": 453067.0}, {"date": "2026-02-24", "close": 103.69, "volume": 426985.0}, {"date": "2026-02-25", "close": 102.74, "volume": 273848.0}, {"date": "2026-02-26", "close": 106.5, "volume": 378785.0}, {"date": "2026-02-27", "close": 102.15, "volume": 417431.0}, {"date": "2026-03-02", "close": 97.71, "volume": 438248.0}, {"date": "2026-03-03", "close": 95.93, "volume": 612199.0}, {"date": "2026-03-04", "close": 92.09, "volume": 618292.0}, {"date": "2026-03-05", "close": 84.13, "volume": 874724.0}, {"date": "2026-03-06", "close": 79.5, "volume": 423511.0}, {"date": "2026-03-09", "close": 82.48, "volume": 740896.0}, {"date": "2026-03-10", "close": 83.75, "volume": 784597.0}, {"date": "2026-03-11", "close": 82.15, "volume": 395041.0}, {"date": "2026-03-12", "close": 77.06, "volume": 595956.0}, {"date": "2026-03-13", "close": 75.04, "volume": 540233.0}, {"date": "2026-03-16", "close": 74.66, "volume": 619474.0}, {"date": "2026-03-17", "close": 80.0, "volume": 570282.0}, {"date": "2026-03-18", "close": 77.19, "volume": 522309.0}, {"date": "2026-03-19", "close": 79.23, "volume": 298218.0}, {"date": "2026-03-20", "close": 77.05, "volume": 506919.0}, {"date": "2026-03-23", "close": 82.34, "volume": 511554.0}, {"date": "2026-03-24", "close": 83.64, "volume": 273867.0}, {"date": "2026-03-25", "close": 84.89, "volume": 400808.0}, {"date": "2026-03-26", "close": 83.93, "volume": 192859.0}, {"date": "2026-03-27", "close": 79.4, "volume": 360001.0}, {"date": "2026-03-30", "close": 76.56, "volume": 369899.0}, {"date": "2026-03-31", "close": 81.04, "volume": 422993.0}, {"date": "2026-04-01", "close": 83.12, "volume": 442108.0}, {"date": "2026-04-02", "close": 82.835, "volume": 433312.0}, {"date": "2026-04-06", "close": 80.98, "volume": 430136.0}, {"date": "2026-04-07", "close": 80.74, "volume": 430347.0}, {"date": "2026-04-08", "close": 86.53, "volume": 972876.0}, {"date": "2026-04-09", "close": 86.88, "volume": 493547.0}, {"date": "2026-04-10", "close": 85.58, "volume": 183525.0}, {"date": "2026-04-13", "close": 85.24, "volume": 322240.0}, {"date": "2026-04-14", "close": 89.85, "volume": 524998.0}, {"date": "2026-04-15", "close": 88.24, "volume": 317399.0}, {"date": "2026-04-16", "close": 84.24, "volume": 640361.0}, {"date": "2026-04-17", "close": 91.79, "volume": 666290.0}, {"date": "2026-04-20", "close": 90.35, "volume": 419202.0}, {"date": "2026-04-21", "close": 85.57, "volume": 417032.0}, {"date": "2026-04-22", "close": 80.65, "volume": 525604.0}, {"date": "2026-04-23", "close": 78.74, "volume": 605848.0}, {"date": "2026-04-24", "close": 79.06, "volume": 369061.0}, {"date": "2026-04-27", "close": 79.39, "volume": 360227.0}, {"date": "2026-04-28", "close": 77.81, "volume": 346702.0}, {"date": "2026-04-29", "close": 74.51, "volume": 558208.0}, {"date": "2026-04-30", "close": 75.64, "volume": 762887.0}, {"date": "2026-05-01", "close": 75.02, "volume": 1040828.0}, {"date": "2026-05-04", "close": 71.97, "volume": 508224.0}, {"date": "2026-05-05", "close": 75.75, "volume": 465717.0}, {"date": "2026-05-06", "close": 80.08, "volume": 482986.0}, {"date": "2026-05-07", "close": 82.18, "volume": 751847.0}, {"date": "2026-05-08", "close": 83.03, "volume": 459916.0}, {"date": "2026-05-11", "close": 79.38, "volume": 590328.0}, {"date": "2026-05-12", "close": 77.49, "volume": 1073555.0}, {"date": "2026-05-13", "close": 75.21, "volume": 763745.0}, {"date": "2026-05-14", "close": 80.38, "volume": 1041646.0}, {"date": "2026-05-15", "close": 74.9, "volume": 753546.0}, {"date": "2026-05-18", "close": 74.66, "volume": 651413.0}, {"date": "2026-05-19", "close": 69.87, "volume": 1084856.0}, {"date": "2026-05-20", "close": 77.09, "volume": 767708.0}, {"date": "2026-05-21", "close": 81.39, "volume": 727726.0}, {"date": "2026-05-22", "close": 80.31, "volume": 408841.0}, {"date": "2026-05-26", "close": 87.2, "volume": 651565.0}, {"date": "2026-05-27", "close": 91.0, "volume": 620243.0}, {"date": "2026-05-28", "close": 90.73, "volume": 447996.0}, {"date": "2026-05-29", "close": 91.61, "volume": 528557.0}, {"date": "2026-06-01", "close": 89.16, "volume": 629931.0}, {"date": "2026-06-02", "close": 87.67, "volume": 486066.0}, {"date": "2026-06-03", "close": 82.98, "volume": 554323.0}, {"date": "2026-06-04", "close": 84.47, "volume": 461763.0}, {"date": "2026-06-05", "close": 84.12, "volume": 610408.0}, {"date": "2026-06-08", "close": 82.31, "volume": 458389.0}, {"date": "2026-06-09", "close": 86.69, "volume": 666791.0}, {"date": "2026-06-10", "close": 80.15, "volume": 382312.0}, {"date": "2026-06-11", "close": 86.04, "volume": 871328.0}, {"date": "2026-06-12", "close": 91.59, "volume": 661231.0}, {"date": "2026-06-15", "close": 95.24, "volume": 742299.0}, {"date": "2026-06-16", "close": 95.92, "volume": 387042.0}, {"date": "2026-06-17", "close": 95.89, "volume": 564587.0}, {"date": "2026-06-18", "close": 100.76, "volume": 754341.0}, {"date": "2026-06-22", "close": 102.18, "volume": 487149.0}, {"date": "2026-06-23", "close": 103.54, "volume": 400213.0}, {"date": "2026-06-24", "close": 107.32, "volume": 694316.0}, {"date": "2026-06-25", "close": 110.05, "volume": 928868.0}, {"date": "2026-06-26", "close": 116.1, "volume": 2016939.0}, {"date": "2026-06-29", "close": 114.2, "volume": 886279.0}, {"date": "2026-06-30", "close": 117.6, "volume": 904166.0}, {"date": "2026-07-01", "close": 119.16, "volume": 707836.0}, {"date": "2026-07-02", "close": 118.67, "volume": 615154.0}, {"date": "2026-07-06", "close": 115.62, "volume": 508575.0}, {"date": "2026-07-07", "close": 111.14, "volume": 544777.0}, {"date": "2026-07-08", "close": 108.26, "volume": 635706.0}, {"date": "2026-07-09", "close": 114.65, "volume": 376752.0}, {"date": "2026-07-10", "close": 111.02, "volume": 365698.0}, {"date": "2026-07-13", "close": 106.89, "volume": 521529.0}, {"date": "2026-07-14", "close": 104.29, "volume": 457802.0}, {"date": "2026-07-15", "close": 107.75, "volume": 443712.0}, {"date": "2026-07-16", "close": 105.41, "volume": 454487.0}, {"date": "2026-07-17", "close": 100.9, "volume": 394419.0}, {"date": "2026-07-20", "close": 102.17, "volume": 340131.0}, {"date": "2026-07-21", "close": 101.35, "volume": 373148.0}, {"date": "2026-07-22", "close": 98.28, "volume": 359565.0}, {"date": "2026-07-23", "close": 94.48, "volume": 577409.0}, {"date": "2026-07-24", "close": 98.08, "volume": 355126.0}, {"date": "2026-07-27", "close": 99.14, "volume": 492662.0}, {"date": "2026-07-28", "close": 101.58, "volume": 562605.0}, {"date": "2026-07-29", "close": 95.69, "volume": 521134.0}, {"date": "2026-07-30", "close": 99.01, "volume": 392536.0}, {"date": "2026-07-31", "close": 98.08, "volume": 366907.0}, {"date": "2026-08-03", "close": 103.48, "volume": 494829.0}, {"date": "2026-08-04", "close": 105.09, "volume": 444631.0}, {"date": "2026-08-05", "close": 103.99, "volume": 757743.0}, {"date": "2026-08-06", "close": 97.165, "volume": 471544.0}, {"date": "2026-08-07", "close": 95.61, "volume": 538275.0}], "refreshing": true}