{"ticker": "L", "overview": {"cik": "60086", "ticker": "L", "name": "LOEWS CORP", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-031845", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001009879-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-031842", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001010178-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000060086-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000060086-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001188192-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000905400-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001070938-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001209366-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001993776-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001582683-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001348889-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001010178-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002076120-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001348889-26-000008", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0000060086-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000060086-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001738903-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001010178-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001348889-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000060086-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000060086-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000768", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0000060086-26-000025", "price_sensitive": false}]}, "description": "LOEWS CORP trades as L on the NYSE and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 1,622 insider filings for the company, from July 2008 to May 2026. Across those, 25 insiders disclosed 10 open-market purchases totalling $22.81M against 464 sales totalling $447.26M. The most recent filing on record is dated 7 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 22814433.5, "sell_n": 464, "sell_sum": 447264846.838, "net": -424450413.338, "insiders": 25, "first_date": "2008-07-30", "last_date": "2026-05-29"}, "metrics": {"ticker": "L", "has_prices": true, "as_of": "2026-08-07", "last": 115.53, "prev_close": 115.98, "change": -0.45000000000000284, "change_pct": -0.0038799793067770547, "session_volume": 452970.0, "vwap_5": 115.93494601733299, "vwap_20": 116.00801414711012, "vwap_60": 110.89218679334606, "vwap_250": 105.7560738900957, "high_52w": 119.4, "low_52w": 99.42, "avg_volume_20": 764530.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001009879-26-000008", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Andrew H. Tisch", "who_key": "TISCH ANDREW H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1009879/000100987926000008/0001009879-26-000008-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "13DG-0001140361-26-031842", "src": "13DG", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LOEWS CORP moves to a 7.3% activist stake in L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/0001140361-26-031842-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-06", "mins": 127602}, {"id": "0001010178-26-000011", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "James S. Tisch", "who_key": "TISCH JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1010178/000101017826000011/0001010178-26-000011-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129042}, {"id": "13DG-0001140361-26-031845", "src": "13DG", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LOEWS CORP moves to a 8.4% activist stake in L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/0001140361-26-031845-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129042}, {"id": "0002076120-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Jennifer VanBelle", "who_key": "VanBelle Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000207612026000006/0002076120-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001010178-26-000009", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "James S. Tisch", "who_key": "TISCH JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000101017826000009/0001010178-26-000009-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001348889-26-000010", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Dino Robusto", "who_key": "Robusto Dino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000134888926000010/0001348889-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001582683-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Susan Peters", "who_key": "Peters Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000158268326000006/0001582683-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001993776-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Jonathan C. Locker", "who_key": "Locker Jonathan C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000199377626000006/0001993776-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001209366-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Walter L. Harris", "who_key": "HARRIS WALTER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000120936626000006/0001209366-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001070938-26-000014", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Paul J. Fribourg", "who_key": "FRIBOURG PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000107093826000014/0001070938-26-000014-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0000905400-26-000007", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Charles M. Diker", "who_key": "DIKER CHARLES M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000090540026000007/0000905400-26-000007-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001188192-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Charles D. Davidson", "who_key": "DAVIDSON CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000118819226000006/0001188192-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001348889-26-000008", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Dino Robusto", "who_key": "Robusto Dino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 523700.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "L lands a director's $524K", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000134888926000008/0001348889-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001010178-26-000007", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "James S. Tisch", "who_key": "TISCH JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000101017826000007/0001010178-26-000007-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001738903-26-000004", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Benjamin J. Tisch", "who_key": "Tisch Benjamin J", "role": "PRES. & CHIEF EXEC. OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000173890326000004/0001738903-26-000004-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "0001348889-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Dino Robusto", "who_key": "Robusto Dino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 527200.0, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A director backs L with $527K", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000134888926000006/0001348889-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "13DG-0002100119-26-000768", "src": "13DG", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LOEWS CORP takes a 6.06% passive stake in L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/0002100119-26-000768-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0001348889-26-000004", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Dino Robusto", "who_key": "Robusto Dino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000134888926000004/0001348889-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0002076120-26-000004", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Jennifer VanBelle", "who_key": "VanBelle Jennifer", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000207612026000004/0002076120-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001582683-26-000004", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Susan Peters", "who_key": "Peters Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000158268326000004/0001582683-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001993776-26-000004", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Jonathan C. Locker", "who_key": "Locker Jonathan C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000199377626000004/0001993776-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001209366-26-000004", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Walter L. Harris", "who_key": "HARRIS WALTER L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000120936626000004/0001209366-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001070938-26-000008", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Paul J. Fribourg", "who_key": "FRIBOURG PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000107093826000008/0001070938-26-000008-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0000905400-26-000004", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Charles M. Diker", "who_key": "DIKER CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000090540026000004/0000905400-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001188192-26-000004", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Charles D. Davidson", "who_key": "DAVIDSON CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000118819226000004/0001188192-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001349408-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Ann E. Berman", "who_key": "BERMAN ANN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000134940826000006/0001349408-26-000006-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "0001010178-26-000005", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "James S. Tisch", "who_key": "TISCH JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on L \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000101017826000005/0001010178-26-000005-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311922}, {"id": "13DG-0000102909-26-001805", "src": "13DG", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LOEWS CORP adjusts its stake in L (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/0000102909-26-001805-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001009879-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Andrew H. Tisch", "who_key": "TISCH ANDREW H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 10874306.459999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big sell in L \u2014 An insider offloads $10.9M", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000100987926000006/0001009879-26-000006-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339282}], "recent_buys": [{"id": "0001348889-26-000008", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Dino Robusto", "who_key": "Robusto Dino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 523700.0, "score": 62.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "L lands a director's $524K", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000134888926000008/0001348889-26-000008-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226962}, {"id": "0001348889-26-000006", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Dino Robusto", "who_key": "Robusto Dino", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 527200.0, "score": 62.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A director backs L with $527K", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000134888926000006/0001348889-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261522}, {"id": "0000060086-24-000155", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Jonathan C. Locker", "who_key": "Locker Jonathan C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499896.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "L lands a director's $500K", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000155/0000060086-24-000155-index.htm", "trade_date": "2024-07-30", "timestamp": "2024-07-30", "mins": 1188882}, {"id": "0000060086-23-000179", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Jonathan C. Locker", "who_key": "Locker Jonathan C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1011712.5, "score": 51.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 3 insiders into L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000179/0000060086-23-000179-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582002}, {"id": "0000060086-23-000127", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Benjamin J. Tisch", "who_key": "Tisch Benjamin J", "role": "Sr. VP, Corp Dev and Strategy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18781400.0, "score": 76.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider cluster: 3 buying L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000127/0000060086-23-000127-index.htm", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799442}, {"id": "0001140361-15-043658", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Anthony Welters", "who_key": "WELTERS ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 114930.0, "score": 39.8, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whole bench is buying L \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036115043658/0001140361-15-043658-index.htm", "trade_date": "2015-12-02", "timestamp": "2015-12-02", "mins": 5743602}, {"id": "0001140361-15-007196", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Charles D. Davidson", "who_key": "DAVIDSON CHARLES D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 423800.0, "score": 46.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "5 insiders now buying L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036115007196/0001140361-15-007196-index.htm", "trade_date": "2015-02-13", "timestamp": "2015-02-13", "mins": 6164082}, {"id": "0001140361-12-049139", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Ken Miller", "who_key": "MILLER KEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 204950.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "L draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112049139/0001140361-12-049139-index.htm", "trade_date": "2012-11-29", "timestamp": "2012-11-29", "mins": 7324722}, {"id": "0001140361-10-051419", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Paul J. Fribourg", "who_key": "FRIBOURG PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 235085.00000000003, "score": 58.5, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "7 insiders now buying L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110051419/0001140361-10-051419-index.htm", "trade_date": "2010-11-16", "timestamp": "2010-11-16", "mins": 8396082}, {"id": "0001140361-08-020079", "src": "INSIDERS", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Ken Miller", "who_key": "MILLER KEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 491759.99999999994, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "8 insiders now buying L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108020079/0001140361-08-020079-index.htm", "trade_date": "2008-08-21", "timestamp": "2008-08-21", "mins": 9572562}], "institutional": [{"id": "13DG-0001140361-26-031842", "src": "13DG", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LOEWS CORP moves to a 7.3% activist stake in L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/0001140361-26-031842-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-06", "mins": 127602}, {"id": "13DG-0001140361-26-031845", "src": "13DG", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LOEWS CORP moves to a 8.4% activist stake in L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/0001140361-26-031845-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-05", "mins": 129042}, {"id": "13DG-0002100119-26-000768", "src": "13DG", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LOEWS CORP takes a 6.06% passive stake in L", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/0002100119-26-000768-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001805", "src": "13DG", "ticker": "L", "cik": "60086", "company": "LOEWS CORP", "company_raw": "LOEWS CORP", "who": "Loews Corp", "who_key": "LOEWS CORP", "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": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "LOEWS CORP adjusts its stake in L (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/60086/0000102909-26-001805-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Loews Corporation Common Stock", "new_value": "LOEWS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000060086", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000060086", "applied": 1, "detected_at": "2026-10-25T18:39:35.870209"}]}, "key_people": [{"who": "Jonathan M. Tisch", "who_key": "TISCH JONATHAN M", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 198471098.76999998, "net": -198471098.76999998, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4292212.92, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000081/0000060086-25-000081-index.htm"}, {"action": "SELL", "amount": 8476148.959999999, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000079/0000060086-25-000079-index.htm"}, {"action": "SELL", "amount": 17016935.2, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000077/0000060086-25-000077-index.htm"}, {"action": "SELL", "amount": 8669897.56, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000073/0000060086-25-000073-index.htm"}, {"action": "SELL", "amount": 4254000.0, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000061/0000060086-25-000061-index.htm"}, {"action": "SELL", "amount": 639493.71, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000032/0000060086-25-000032-index.htm"}, {"action": "SELL", "amount": 1375920.04, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000007/0000060086-25-000007-index.htm"}, {"action": "SELL", "amount": 4979322.2700000005, "date": "2024-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000179/0000060086-24-000179-index.htm"}, {"action": "SELL", "amount": 21435421.599999998, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000176/0000060086-24-000176-index.htm"}, {"action": "SELL", "amount": 3879999.9999999995, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000127/0000060086-24-000127-index.htm"}, {"action": "SELL", "amount": 7719000.0, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000125/0000060086-24-000125-index.htm"}, {"action": "SELL", "amount": 7740000.0, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000100/0000060086-24-000100-index.htm"}, {"action": "SELL", "amount": 575413.9199999999, "date": "2024-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000052/0000060086-24-000052-index.htm"}, {"action": "SELL", "amount": 1553822.5000000002, "date": "2024-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000003/0000060086-24-000003-index.htm"}, {"action": "SELL", "amount": 234018.43, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000067/0000060086-23-000067-index.htm"}, {"action": "SELL", "amount": 267294.45, "date": "2023-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000049/0000060086-23-000049-index.htm"}, {"action": "SELL", "amount": 844872.7999999999, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000004/0000060086-23-000004-index.htm"}, {"action": "SELL", "amount": 497944.85, "date": "2022-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761922004396/0001567619-22-004396-index.htm"}, {"action": "SELL", "amount": 1112963.6, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761922000213/0001567619-22-000213-index.htm"}, {"action": "SELL", "amount": 426551.96, "date": "2021-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761921003796/0001567619-21-003796-index.htm"}, {"action": "SELL", "amount": 298348.4, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761921000208/0001567619-21-000208-index.htm"}, {"action": "SELL", "amount": 489140.61, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920003589/0001567619-20-003589-index.htm"}, {"action": "SELL", "amount": 972024.25, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920000445/0001567619-20-000445-index.htm"}, {"action": "SELL", "amount": 479462.62, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919003822/0001567619-19-003822-index.htm"}, {"action": "SELL", "amount": 1033511.6, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919000295/0001567619-19-000295-index.htm"}], "latest": {"action": "SELL", "amount": 4292212.92, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000081/0000060086-25-000081-index.htm"}}, {"who": "Andrew H. Tisch", "who_key": "TISCH ANDREW H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 172656472.2, "net": -172656472.2, "trades": 34, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10874306.459999999, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000100987926000006/0001009879-26-000006-index.htm"}, {"action": "SELL", "amount": 10957000.0, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000100987926000004/0001009879-26-000004-index.htm"}, {"action": "SELL", "amount": 5253500.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000100987925000012/0001009879-25-000012-index.htm"}, {"action": "SELL", "amount": 3144202.9000000004, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000100987925000009/0001009879-25-000009-index.htm"}, {"action": "SELL", "amount": 7449090.1, "date": "2025-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000100987925000007/0001009879-25-000007-index.htm"}, {"action": "SELL", "amount": 1370904.0099999998, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000008/0000060086-25-000008-index.htm"}, {"action": "SELL", "amount": 4163000.0000000005, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000204/0000060086-24-000204-index.htm"}, {"action": "SELL", "amount": 22906050.939999998, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000200/0000060086-24-000200-index.htm"}, {"action": "SELL", "amount": 18292500.0, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000060/0000060086-24-000060-index.htm"}, {"action": "SELL", "amount": 1574304.1300000001, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000004/0000060086-24-000004-index.htm"}, {"action": "SELL", "amount": 13592500.0, "date": "2023-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000186/0000060086-23-000186-index.htm"}, {"action": "SELL", "amount": 32075029.03, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000051/0000060086-22-000051-index.htm"}, {"action": "SELL", "amount": 247635.84999999998, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920003585/0001567619-20-003585-index.htm"}, {"action": "SELL", "amount": 972024.25, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920000443/0001567619-20-000443-index.htm"}, {"action": "SELL", "amount": 479494.89, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919003811/0001567619-19-003811-index.htm"}, {"action": "SELL", "amount": 1033511.6, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919000290/0001567619-19-000290-index.htm"}, {"action": "SELL", "amount": 370706.94, "date": "2018-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036118007349/0001140361-18-007349-index.htm"}, {"action": "SELL", "amount": 132379.72, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116089677/0001140361-16-089677-index.htm"}, {"action": "SELL", "amount": 4846487.0, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116053591/0001140361-16-053591-index.htm"}, {"action": "SELL", "amount": 6037281.0, "date": "2016-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116052191/0001140361-16-052191-index.htm"}, {"action": "SELL", "amount": 164242.84, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116046871/0001140361-16-046871-index.htm"}, {"action": "SELL", "amount": 5490800.0, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036115040183/0001140361-15-040183-index.htm"}, {"action": "SELL", "amount": 3214555.8000000003, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036115039759/0001140361-15-039759-index.htm"}, {"action": "SELL", "amount": 3635580.0, "date": "2015-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036115032598/0001140361-15-032598-index.htm"}, {"action": "SELL", "amount": 2495517.56, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036115000623/0001140361-15-000623-index.htm"}], "latest": {"action": "SELL", "amount": 10874306.459999999, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000100987926000006/0001009879-26-000006-index.htm"}}, {"who": "Benjamin J. Tisch", "who_key": "Tisch Benjamin J", "role": "Sr. VP, Corp Dev and Strategy", "person_type": "EXEC", "person_label": "Execs", "bought": 18781400.0, "sold": 0, "net": 18781400.0, "trades": 1, "top_score": 76.3, "lean": "buying", "history": [{"action": "BUY", "amount": 18781400.0, "date": "2023-06-02", "score": 76.3, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000127/0000060086-23-000127-index.htm"}], "latest": {"action": "BUY", "amount": 18781400.0, "date": "2023-06-02", "score": 76.3, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000127/0000060086-23-000127-index.htm"}}, {"who": "James S. Tisch", "who_key": "TISCH JAMES S", "role": "Pres.&Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17779530.45, "net": -17779530.45, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247681.7, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920003587/0001567619-20-003587-index.htm"}, {"action": "SELL", "amount": 972024.25, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920000444/0001567619-20-000444-index.htm"}, {"action": "SELL", "amount": 479613.75, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919003819/0001567619-19-003819-index.htm"}, {"action": "SELL", "amount": 1033740.76, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919000293/0001567619-19-000293-index.htm"}, {"action": "SELL", "amount": 370500.0, "date": "2018-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036118007346/0001140361-18-007346-index.htm"}, {"action": "SELL", "amount": 132351.78, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116089679/0001140361-16-089679-index.htm"}, {"action": "SELL", "amount": 164242.84, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116046873/0001140361-16-046873-index.htm"}, {"action": "SELL", "amount": 2495517.56, "date": "2015-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036115000625/0001140361-15-000625-index.htm"}, {"action": "SELL", "amount": 394308.97, "date": "2014-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036114001029/0001140361-14-001029-index.htm"}, {"action": "SELL", "amount": 2450807.86, "date": "2014-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036114000847/0001140361-14-000847-index.htm"}, {"action": "SELL", "amount": 370925.10000000003, "date": "2012-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112046625/0001140361-12-046625-index.htm"}, {"action": "SELL", "amount": 558259.9500000001, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112046062/0001140361-12-046062-index.htm"}, {"action": "SELL", "amount": 389468.16, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112045779/0001140361-12-045779-index.htm"}, {"action": "SELL", "amount": 1189087.77, "date": "2012-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112041186/0001140361-12-041186-index.htm"}, {"action": "SELL", "amount": 2301600.0, "date": "2012-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112003022/0001140361-12-003022-index.htm"}, {"action": "SELL", "amount": 2169600.0, "date": "2010-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110034987/0001140361-10-034987-index.htm"}, {"action": "SELL", "amount": 2059800.0, "date": "2009-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109025089/0001140361-09-025089-index.htm"}], "latest": {"action": "SELL", "amount": 247681.7, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920003587/0001567619-20-003587-index.htm"}}, {"who": "Gary W. Garson", "who_key": "GARSON GARY W", "role": "Sr. Vice Pres., GC & Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7584374.22, "net": -7584374.22, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189034.44, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116058689/0001140361-16-058689-index.htm"}, {"action": "SELL", "amount": 57389.28, "date": "2016-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116048300/0001140361-16-048300-index.htm"}, {"action": "SELL", "amount": 488925.0, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036114010725/0001140361-14-010725-index.htm"}, {"action": "SELL", "amount": 1094688.0, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036113040055/0001140361-13-040055-index.htm"}, {"action": "SELL", "amount": 4700.0, "date": "2013-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036113029580/0001140361-13-029580-index.htm"}, {"action": "SELL", "amount": 495000.0, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036113004596/0001140361-13-004596-index.htm"}, {"action": "SELL", "amount": 484875.0, "date": "2013-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036113002669/0001140361-13-002669-index.htm"}, {"action": "SELL", "amount": 477562.50000000006, "date": "2012-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112045783/0001140361-12-045783-index.htm"}, {"action": "SELL", "amount": 472500.0, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112040491/0001140361-12-040491-index.htm"}, {"action": "SELL", "amount": 461250.0, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112039743/0001140361-12-039743-index.htm"}, {"action": "SELL", "amount": 783400.0, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112011805/0001140361-12-011805-index.htm"}, {"action": "SELL", "amount": 673800.0, "date": "2011-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036111007316/0001140361-11-007316-index.htm"}, {"action": "SELL", "amount": 102500.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036111005884/0001140361-11-005884-index.htm"}, {"action": "SELL", "amount": 101250.0, "date": "2011-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036111002770/0001140361-11-002770-index.htm"}, {"action": "SELL", "amount": 200000.0, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110041320/0001140361-10-041320-index.htm"}, {"action": "SELL", "amount": 196250.0, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110041062/0001140361-10-041062-index.htm"}, {"action": "SELL", "amount": 96250.0, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110032633/0001140361-10-032633-index.htm"}, {"action": "SELL", "amount": 95000.0, "date": "2010-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110031771/0001140361-10-031771-index.htm"}, {"action": "SELL", "amount": 190000.0, "date": "2010-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110015521/0001140361-10-015521-index.htm"}, {"action": "SELL", "amount": 175000.0, "date": "2009-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109021206/0001140361-09-021206-index.htm"}, {"action": "SELL", "amount": 170000.0, "date": "2009-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036109019817/0001140361-09-019817-index.htm"}, {"action": "SELL", "amount": 575000.0, "date": "2008-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036108018014/0001140361-08-018014-index.htm"}], "latest": {"action": "SELL", "amount": 189034.44, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116058689/0001140361-16-058689-index.htm"}}, {"who": "Richard Waldo Scott", "who_key": "SCOTT RICHARD WALDO", "role": "SVP & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7447016.28, "net": -7447016.28, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104740.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000123875225000006/0001238752-25-000006-index.htm"}, {"action": "SELL", "amount": 792950.48, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000100/0000060086-25-000100-index.htm"}, {"action": "SELL", "amount": 689405.3999999999, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008625000059/0000060086-25-000059-index.htm"}, {"action": "SELL", "amount": 690495.3, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000129/0000060086-24-000129-index.htm"}, {"action": "SELL", "amount": 542929.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000059/0000060086-24-000059-index.htm"}, {"action": "SELL", "amount": 506473.2, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000142/0000060086-23-000142-index.htm"}, {"action": "SELL", "amount": 781750.0599999999, "date": "2023-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000028/0000060086-23-000028-index.htm"}, {"action": "SELL", "amount": 394015.05, "date": "2022-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008622000049/0000060086-22-000049-index.htm"}, {"action": "SELL", "amount": 305271.74, "date": "2021-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761921021758/0001567619-21-021758-index.htm"}, {"action": "SELL", "amount": 509262.96, "date": "2021-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761921014863/0001567619-21-014863-index.htm"}, {"action": "SELL", "amount": 327446.52, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761921006464/0001567619-21-006464-index.htm"}, {"action": "SELL", "amount": 319625.13, "date": "2019-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919023099/0001567619-19-023099-index.htm"}, {"action": "SELL", "amount": 323793.72000000003, "date": "2019-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919011493/0001567619-19-011493-index.htm"}, {"action": "SELL", "amount": 219449.8, "date": "2019-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919006826/0001567619-19-006826-index.htm"}, {"action": "SELL", "amount": 322255.8, "date": "2017-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036117042935/0001140361-17-042935-index.htm"}, {"action": "SELL", "amount": 337178.17, "date": "2016-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116084660/0001140361-16-084660-index.htm"}, {"action": "SELL", "amount": 279973.95, "date": "2012-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112051232/0001140361-12-051232-index.htm"}], "latest": {"action": "SELL", "amount": 104740.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000123875225000006/0001238752-25-000006-index.htm"}}, {"who": "Peter W. Keegan", "who_key": "KEEGAN PETER W", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7178400.0, "net": -7178400.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3580200.0, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112047710/0001140361-12-047710-index.htm"}, {"action": "SELL", "amount": 3598199.9999999995, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110044071/0001140361-10-044071-index.htm"}], "latest": {"action": "SELL", "amount": 3580200.0, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112047710/0001140361-12-047710-index.htm"}}, {"who": "Kenneth I. Siegel", "who_key": "SIEGEL KENNETH I", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7163298.03, "net": -7163298.03, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 560908.5299999999, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000160/0000060086-24-000160-index.htm"}, {"action": "SELL", "amount": 477311.0, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000074/0000060086-24-000074-index.htm"}, {"action": "SELL", "amount": 446103.72000000003, "date": "2023-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008623000191/0000060086-23-000191-index.htm"}, {"action": "SELL", "amount": 309361.86, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761922004600/0001567619-22-004600-index.htm"}, {"action": "SELL", "amount": 1127205.57, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761922004401/0001567619-22-004401-index.htm"}, {"action": "SELL", "amount": 645196.5, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761921010596/0001567619-21-010596-index.htm"}, {"action": "SELL", "amount": 385793.42999999993, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920003594/0001567619-20-003594-index.htm"}, {"action": "SELL", "amount": 215379.5, "date": "2019-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761920000004/0001567619-20-000004-index.htm"}, {"action": "SELL", "amount": 154749.64, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919020908/0001567619-19-020908-index.htm"}, {"action": "SELL", "amount": 586947.66, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000156761919012826/0001567619-19-012826-index.htm"}, {"action": "SELL", "amount": 313535.66, "date": "2018-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036118009533/0001140361-18-009533-index.htm"}, {"action": "SELL", "amount": 96728.4, "date": "2017-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036117047295/0001140361-17-047295-index.htm"}, {"action": "SELL", "amount": 243828.83, "date": "2017-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036117044110/0001140361-17-044110-index.htm"}, {"action": "SELL", "amount": 807709.92, "date": "2016-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036116090008/0001140361-16-090008-index.htm"}, {"action": "SELL", "amount": 318981.81, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036113033322/0001140361-13-033322-index.htm"}, {"action": "SELL", "amount": 216384.0, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036112040490/0001140361-12-040490-index.htm"}, {"action": "SELL", "amount": 23586.0, "date": "2010-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110045639/0001140361-10-045639-index.htm"}, {"action": "SELL", "amount": 233586.00000000003, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000114036110044831/0001140361-10-044831-index.htm"}], "latest": {"action": "SELL", "amount": 560908.5299999999, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/60086/000006008624000160/0000060086-24-000160-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-031845", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001009879-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-07", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-031842", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001010178-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0000060086-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0000060086-26-000045", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001188192-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0000905400-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001070938-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001209366-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001993776-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001582683-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001348889-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001010178-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0002076120-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001348889-26-000008", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-05-15", "title": "Institutional holdings (13F)", "accession": "0000060086-26-000041", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0000060086-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001738903-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001010178-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001348889-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-04", "title": "Quarterly report", "accession": "0000060086-26-000032", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0000060086-26-000029", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000768", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0000060086-26-000025", "price_sensitive": false}], "performance": {"ticker": "L", "has_prices": true, "summary": {"n": 14, "avg": 0.9597987446073812, "win_rate": 1.0, "best": 1.851184600197433, "worst": 0.08795555137018556, "as_of": "2026-08-07"}, "buys": [{"who": "Robusto Dino", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 523700.0, "date": "2026-05-29", "score": 62.0, "ref_price": 103.55, "return": 0.11569290197971999}, {"who": "Robusto Dino", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 527200.0, "date": "2026-05-05", "score": 62.7, "ref_price": 106.19, "return": 0.08795555137018556}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 99.53, "return": 0.16075555109012357}, {"who": "Hon. James French Hill", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR02", "amount": 50001.0, "date": "2025-06-23", "score": 0.0, "ref_price": 90.67, "return": 0.27418109628322485}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 88.27, "return": 0.30882519542313364}, {"who": "Locker Jonathan C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499896.0, "date": "2024-07-30", "score": 52.6, "ref_price": 80.48, "return": 0.4355119284294234}, {"who": "Locker Jonathan C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1011712.5, "date": "2023-10-31", "score": 51.1, "ref_price": 64.01, "return": 0.8048742384002499}, {"who": "Tisch Benjamin J", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Corp Dev and Strategy", "amount": 18781400.0, "date": "2023-06-02", "score": 76.3, "ref_price": 58.02, "return": 0.9912099276111684}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 57.7, "return": 1.0022530329289427}, {"who": "WELTERS ANTHONY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114930.0, "date": "2015-12-02", "score": 39.8, "ref_price": 40.52, "return": 1.851184600197433}, {"who": "DAVIDSON CHARLES D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 423800.0, "date": "2015-02-13", "score": 46.5, "ref_price": 40.52, "return": 1.851184600197433}, {"who": "MILLER KEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 204950.0, "date": "2012-11-29", "score": 49.0, "ref_price": 40.52, "return": 1.851184600197433}, {"who": "FRIBOURG PAUL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 235085.00000000003, "date": "2010-11-16", "score": 58.5, "ref_price": 40.52, "return": 1.851184600197433}, {"who": "MILLER KEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 491759.99999999994, "date": "2008-08-21", "score": 47.3, "ref_price": 40.52, "return": 1.851184600197433}]}, "price_series": [{"date": "2016-08-01", "close": 40.52, "volume": 950413.0}, {"date": "2016-08-02", "close": 40.17, "volume": 827047.0}, {"date": "2016-08-03", "close": 40.45, "volume": 717113.0}, {"date": "2016-08-04", "close": 40.39, "volume": 613511.0}, {"date": "2016-08-05", "close": 41.15, "volume": 584236.0}, {"date": "2016-08-08", "close": 41.12, "volume": 765767.0}, {"date": "2016-08-09", "close": 41.22, "volume": 504522.0}, {"date": "2016-08-10", "close": 40.96, "volume": 384613.0}, {"date": "2016-08-11", "close": 41.26, "volume": 579769.0}, {"date": "2016-08-12", "close": 41.06, "volume": 553334.0}, {"date": "2016-08-15", "close": 41.33, "volume": 472393.0}, {"date": "2016-08-16", "close": 41.18, "volume": 406258.0}, {"date": "2016-08-17", "close": 41.34, "volume": 608893.0}, {"date": "2016-08-18", "close": 41.57, "volume": 545205.0}, {"date": "2016-08-19", "close": 41.45, "volume": 889952.0}, {"date": "2016-08-22", "close": 41.47, "volume": 477688.0}, {"date": "2016-08-23", "close": 41.48, "volume": 760387.0}, {"date": "2016-08-24", "close": 41.47, "volume": 512680.0}, {"date": "2016-08-25", "close": 41.73, "volume": 617293.0}, {"date": "2016-08-26", "close": 41.43, "volume": 683016.0}, {"date": "2016-08-29", "close": 41.77, "volume": 732091.0}, {"date": "2016-08-30", "close": 41.8, "volume": 776803.0}, {"date": "2016-08-31", "close": 41.86, "volume": 1162090.0}, {"date": "2016-09-01", "close": 41.31, "volume": 761942.0}, {"date": "2016-09-02", "close": 41.63, "volume": 732078.0}, {"date": "2016-09-06", "close": 41.55, "volume": 774534.0}, {"date": "2016-09-07", "close": 41.5, "volume": 799300.0}, {"date": "2016-09-08", "close": 41.77, "volume": 860358.0}, {"date": "2016-09-09", "close": 41.21, "volume": 1018006.0}, {"date": "2016-09-12", "close": 41.75, "volume": 1391409.0}, {"date": "2016-09-13", "close": 41.2, "volume": 1376250.0}, {"date": "2016-09-14", "close": 40.7, "volume": 884151.0}, {"date": "2016-09-15", "close": 40.93, "volume": 941524.0}, {"date": "2016-09-16", "close": 40.17, "volume": 2386175.0}, {"date": "2016-09-19", "close": 40.37, "volume": 874012.0}, {"date": "2016-09-20", "close": 40.31, "volume": 622920.0}, {"date": "2016-09-21", "close": 40.87, "volume": 1033463.0}, {"date": "2016-09-22", "close": 41.15, "volume": 1289234.0}, {"date": "2016-09-23", "close": 40.12, "volume": 1619826.0}, {"date": "2016-09-26", "close": 39.9, "volume": 1705717.0}, {"date": "2016-09-27", "close": 40.43, "volume": 1015222.0}, {"date": "2016-09-28", "close": 40.94, "volume": 1132773.0}, {"date": "2016-09-29", "close": 40.77, "volume": 1063474.0}, {"date": "2016-09-30", "close": 41.15, "volume": 1261304.0}, {"date": "2016-10-03", "close": 40.92, "volume": 772224.0}, {"date": "2016-10-04", "close": 40.87, "volume": 651852.0}, {"date": "2016-10-05", "close": 41.26, "volume": 782330.0}, {"date": "2016-10-06", "close": 41.16, "volume": 966906.0}, {"date": "2016-10-07", "close": 41.29, "volume": 869863.0}, {"date": "2016-10-10", "close": 41.55, "volume": 475333.0}, {"date": "2016-10-11", "close": 41.18, "volume": 585599.0}, {"date": "2016-10-12", "close": 41.39, "volume": 655879.0}, {"date": "2016-10-13", "close": 40.92, "volume": 1022494.0}, {"date": "2016-10-14", "close": 41.14, "volume": 1328908.0}, {"date": "2016-10-17", "close": 41.01, "volume": 526410.0}, {"date": "2016-10-18", "close": 41.29, "volume": 978100.0}, {"date": "2016-10-19", "close": 41.83, "volume": 1100572.0}, {"date": "2016-10-20", "close": 41.41, "volume": 603489.0}, {"date": "2016-10-21", "close": 40.8, "volume": 716205.0}, {"date": "2016-10-24", "close": 40.89, "volume": 452925.0}, {"date": "2016-10-25", "close": 40.88, "volume": 778631.0}, {"date": "2016-10-26", "close": 40.88, "volume": 668645.0}, {"date": "2016-10-27", "close": 41.01, "volume": 847807.0}, {"date": "2016-10-28", "close": 41.02, "volume": 955830.0}, {"date": "2016-10-31", "close": 43.03, "volume": 2953246.0}, {"date": "2016-11-01", "close": 42.36, "volume": 1368310.0}, {"date": "2016-11-02", "close": 41.79, "volume": 1199396.0}, {"date": "2016-11-03", "close": 41.85, "volume": 890561.0}, {"date": "2016-11-04", "close": 41.41, "volume": 1078898.0}, {"date": "2016-11-07", "close": 41.83, "volume": 1151819.0}, {"date": "2016-11-08", "close": 42.55, "volume": 1635478.0}, {"date": "2016-11-09", "close": 43.14, "volume": 1546055.0}, {"date": "2016-11-10", "close": 43.48, "volume": 1661260.0}, {"date": "2016-11-11", "close": 43.41, "volume": 1307534.0}, {"date": "2016-11-14", "close": 43.96, "volume": 1608072.0}, {"date": "2016-11-15", "close": 43.94, "volume": 1335905.0}, {"date": "2016-11-16", "close": 43.61, "volume": 637423.0}, {"date": "2016-11-17", "close": 43.99, "volume": 1003125.0}, {"date": "2016-11-18", "close": 43.86, "volume": 1387258.0}, {"date": "2016-11-21", "close": 44.2, "volume": 709754.0}, {"date": "2016-11-22", "close": 44.45, "volume": 1517563.0}, {"date": "2016-11-23", "close": 44.76, "volume": 914856.0}, {"date": "2016-11-25", "close": 44.47, "volume": 419408.0}, {"date": "2016-11-28", "close": 44.33, "volume": 763220.0}, {"date": "2016-11-29", "close": 44.42, "volume": 756165.0}, {"date": "2016-11-30", "close": 44.65, "volume": 1566131.0}, {"date": "2016-12-01", "close": 45.01, "volume": 972007.0}, {"date": "2016-12-02", "close": 44.88, "volume": 1022625.0}, {"date": "2016-12-05", "close": 45.21, "volume": 880357.0}, {"date": "2016-12-06", "close": 45.94, "volume": 1467036.0}, {"date": "2016-12-07", "close": 46.49, "volume": 1655744.0}, {"date": "2016-12-08", "close": 46.94, "volume": 992488.0}, {"date": "2016-12-09", "close": 47.37, "volume": 960175.0}, {"date": "2016-12-12", "close": 47.5, "volume": 648275.0}, {"date": "2016-12-13", "close": 47.71, "volume": 649081.0}, {"date": "2016-12-14", "close": 47.23, "volume": 1376915.0}, {"date": "2016-12-15", "close": 47.44, "volume": 639381.0}, {"date": "2016-12-16", "close": 47.49, "volume": 1950547.0}, {"date": "2016-12-19", "close": 47.43, "volume": 683661.0}, {"date": "2016-12-20", "close": 47.72, "volume": 772395.0}, {"date": "2016-12-21", "close": 47.9, "volume": 586794.0}, {"date": "2016-12-22", "close": 47.68, "volume": 698661.0}, {"date": "2016-12-23", "close": 47.51, "volume": 356919.0}, {"date": "2016-12-27", "close": 47.44, "volume": 533225.0}, {"date": "2016-12-28", "close": 47.19, "volume": 451244.0}, {"date": "2016-12-29", "close": 46.95, "volume": 511225.0}, {"date": "2016-12-30", "close": 46.83, "volume": 933415.0}, {"date": "2017-01-03", "close": 47.2, "volume": 725186.0}, {"date": "2017-01-04", "close": 46.9, "volume": 1075736.0}, {"date": "2017-01-05", "close": 46.54, "volume": 774118.0}, {"date": "2017-01-06", "close": 46.75, "volume": 725375.0}, {"date": "2017-01-09", "close": 46.29, "volume": 543785.0}, {"date": "2017-01-10", "close": 46.47, "volume": 643615.0}, {"date": "2017-01-11", "close": 46.43, "volume": 854461.0}, {"date": "2017-01-12", "close": 46.15, "volume": 662885.0}, {"date": "2017-01-13", "close": 46.1, "volume": 628193.0}, {"date": "2017-01-17", "close": 45.68, "volume": 813625.0}, {"date": "2017-01-18", "close": 46.26, "volume": 819612.0}, {"date": "2017-01-19", "close": 45.7, "volume": 759773.0}, {"date": "2017-01-20", "close": 46.03, "volume": 646897.0}, {"date": "2017-01-23", "close": 45.93, "volume": 522628.0}, {"date": "2017-01-24", "close": 46.74, "volume": 915508.0}, {"date": "2017-01-25", "close": 47.09, "volume": 854203.0}, {"date": "2017-01-26", "close": 47.15, "volume": 781508.0}, {"date": "2017-01-27", "close": 46.7, "volume": 643348.0}, {"date": "2017-01-30", "close": 46.42, "volume": 923082.0}, {"date": "2017-01-31", "close": 46.58, "volume": 1550461.0}, {"date": "2017-02-01", "close": 46.2, "volume": 989239.0}, {"date": "2017-02-02", "close": 46.27, "volume": 864317.0}, {"date": "2017-02-03", "close": 46.61, "volume": 920936.0}, {"date": "2017-02-06", "close": 46.5, "volume": 846117.0}, {"date": "2017-02-07", "close": 46.42, "volume": 744818.0}, {"date": "2017-02-08", "close": 46.25, "volume": 624677.0}, {"date": "2017-02-09", "close": 46.24, "volume": 765915.0}, {"date": "2017-02-10", "close": 46.48, "volume": 820255.0}, {"date": "2017-02-13", "close": 46.81, "volume": 890678.0}, {"date": "2017-02-14", "close": 46.96, "volume": 820055.0}, {"date": "2017-02-15", "close": 47.25, "volume": 771854.0}, {"date": "2017-02-16", "close": 47.05, "volume": 1425023.0}, {"date": "2017-02-17", "close": 46.98, "volume": 996796.0}, {"date": "2017-02-21", "close": 47.12, "volume": 766941.0}, {"date": "2017-02-22", "close": 47.12, "volume": 783972.0}, {"date": "2017-02-23", "close": 47.42, "volume": 713305.0}, {"date": "2017-02-24", "close": 47.23, "volume": 620204.0}, {"date": "2017-02-27", "close": 47.08, "volume": 624442.0}, {"date": "2017-02-28", "close": 46.98, "volume": 1068684.0}, {"date": "2017-03-01", "close": 47.82, "volume": 1225590.0}, {"date": "2017-03-02", "close": 47.25, "volume": 737313.0}, {"date": "2017-03-03", "close": 47.68, "volume": 820224.0}, {"date": "2017-03-06", "close": 47.51, "volume": 593767.0}, {"date": "2017-03-07", "close": 47.45, "volume": 620334.0}, {"date": "2017-03-08", "close": 47.26, "volume": 730308.0}, {"date": "2017-03-09", "close": 47.14, "volume": 853745.0}, {"date": "2017-03-10", "close": 47.2, "volume": 608536.0}, {"date": "2017-03-13", "close": 47.15, "volume": 836418.0}, {"date": "2017-03-14", "close": 47.2, "volume": 692425.0}, {"date": "2017-03-15", "close": 47.54, "volume": 940573.0}, {"date": "2017-03-16", "close": 47.37, "volume": 561890.0}, {"date": "2017-03-17", "close": 47.21, "volume": 1008114.0}, {"date": "2017-03-20", "close": 46.88, "volume": 504754.0}, {"date": "2017-03-21", "close": 46.47, "volume": 999232.0}, {"date": "2017-03-22", "close": 46.23, "volume": 955598.0}, {"date": "2017-03-23", "close": 46.34, "volume": 483218.0}, {"date": "2017-03-24", "close": 46.04, "volume": 781437.0}, {"date": "2017-03-27", "close": 45.92, "volume": 515913.0}, {"date": "2017-03-28", "close": 46.49, "volume": 1170865.0}, {"date": "2017-03-29", "close": 46.35, "volume": 720226.0}, {"date": "2017-03-30", "close": 46.86, "volume": 559949.0}, {"date": "2017-03-31", "close": 46.77, "volume": 850996.0}, {"date": "2017-04-03", "close": 46.74, "volume": 705532.0}, {"date": "2017-04-04", "close": 47.09, "volume": 688027.0}, {"date": "2017-04-05", "close": 47.0, "volume": 1295161.0}, {"date": "2017-04-06", "close": 47.3, "volume": 800646.0}, {"date": "2017-04-07", "close": 47.24, "volume": 835728.0}, {"date": "2017-04-10", "close": 47.46, "volume": 647807.0}, {"date": "2017-04-11", "close": 47.21, "volume": 471766.0}, {"date": "2017-04-12", "close": 46.72, "volume": 989746.0}, {"date": "2017-04-13", "close": 46.13, "volume": 883595.0}, {"date": "2017-04-17", "close": 46.48, "volume": 1723738.0}, {"date": "2017-04-18", "close": 46.16, "volume": 1013469.0}, {"date": "2017-04-19", "close": 45.88, "volume": 737212.0}, {"date": "2017-04-20", "close": 46.06, "volume": 942502.0}, {"date": "2017-04-21", "close": 45.95, "volume": 712406.0}, {"date": "2017-04-24", "close": 47.05, "volume": 1262556.0}, {"date": "2017-04-25", "close": 47.34, "volume": 850527.0}, {"date": "2017-04-26", "close": 47.45, "volume": 820406.0}, {"date": "2017-04-27", "close": 47.33, "volume": 619781.0}, {"date": "2017-04-28", "close": 46.62, "volume": 1253577.0}, {"date": "2017-05-01", "close": 47.22, "volume": 846521.0}, {"date": "2017-05-02", "close": 47.05, "volume": 997345.0}, {"date": "2017-05-03", "close": 47.01, "volume": 812910.0}, {"date": "2017-05-04", "close": 46.75, "volume": 1104768.0}, {"date": "2017-05-05", "close": 47.01, "volume": 705669.0}, {"date": "2017-05-08", "close": 46.76, "volume": 776440.0}, {"date": "2017-05-09", "close": 46.33, "volume": 867000.0}, {"date": "2017-05-10", "close": 46.45, "volume": 684523.0}, {"date": "2017-05-11", "close": 45.91, "volume": 1262673.0}, {"date": "2017-05-12", "close": 45.76, "volume": 617934.0}, {"date": "2017-05-15", "close": 46.07, "volume": 551274.0}, {"date": "2017-05-16", "close": 46.38, "volume": 1140263.0}, {"date": "2017-05-17", "close": 45.83, "volume": 1066657.0}, {"date": "2017-05-18", "close": 46.05, "volume": 898231.0}, {"date": "2017-05-19", "close": 45.92, "volume": 1051536.0}, {"date": "2017-05-22", "close": 46.37, "volume": 652930.0}, {"date": "2017-05-23", "close": 46.78, "volume": 702886.0}, {"date": "2017-05-24", "close": 46.49, "volume": 861881.0}, {"date": "2017-05-25", "close": 46.75, "volume": 710895.0}, {"date": "2017-05-26", "close": 46.88, "volume": 614408.0}, {"date": "2017-05-30", "close": 46.88, "volume": 762535.0}, {"date": "2017-05-31", "close": 47.16, "volume": 1416301.0}, {"date": "2017-06-01", "close": 47.67, "volume": 939065.0}, {"date": "2017-06-02", "close": 47.3, "volume": 1053199.0}, {"date": "2017-06-05", "close": 47.14, "volume": 655761.0}, {"date": "2017-06-06", "close": 46.76, "volume": 957680.0}, {"date": "2017-06-07", "close": 46.66, "volume": 686172.0}, {"date": "2017-06-08", "close": 46.7, "volume": 1121338.0}, {"date": "2017-06-09", "close": 47.47, "volume": 1016031.0}, {"date": "2017-06-12", "close": 47.65, "volume": 909635.0}, {"date": "2017-06-13", "close": 47.77, "volume": 619807.0}, {"date": "2017-06-14", "close": 47.66, "volume": 884048.0}, {"date": "2017-06-15", "close": 48.05, "volume": 1052380.0}, {"date": "2017-06-16", "close": 48.14, "volume": 1577506.0}, {"date": "2017-06-19", "close": 47.99, "volume": 714548.0}, {"date": "2017-06-20", "close": 47.51, "volume": 763587.0}, {"date": "2017-06-21", "close": 46.82, "volume": 897279.0}, {"date": "2017-06-22", "close": 46.4, "volume": 732022.0}, {"date": "2017-06-23", "close": 46.28, "volume": 1108228.0}, {"date": "2017-06-26", "close": 46.61, "volume": 779912.0}, {"date": "2017-06-27", "close": 46.62, "volume": 848064.0}, {"date": "2017-06-28", "close": 46.97, "volume": 924308.0}, {"date": "2017-06-29", "close": 46.83, "volume": 1030263.0}, {"date": "2017-06-30", "close": 46.81, "volume": 1033581.0}, {"date": "2017-07-03", "close": 47.4, "volume": 865460.0}, {"date": "2017-07-05", "close": 47.01, "volume": 960763.0}, {"date": "2017-07-06", "close": 46.78, "volume": 886111.0}, {"date": "2017-07-07", "close": 47.21, "volume": 757387.0}, {"date": "2017-07-10", "close": 47.15, "volume": 635949.0}, {"date": "2017-07-11", "close": 46.9, "volume": 615607.0}, {"date": "2017-07-12", "close": 46.79, "volume": 551366.0}, {"date": "2017-07-13", "close": 46.93, "volume": 507119.0}, {"date": "2017-07-14", "close": 46.95, "volume": 450746.0}, {"date": "2017-07-17", "close": 47.15, "volume": 502094.0}, {"date": "2017-07-18", "close": 47.24, "volume": 802443.0}, {"date": "2017-07-19", "close": 47.91, "volume": 806640.0}, {"date": "2017-07-20", "close": 47.8, "volume": 946103.0}, {"date": "2017-07-21", "close": 47.89, "volume": 530113.0}, {"date": "2017-07-24", "close": 48.02, "volume": 587394.0}, {"date": "2017-07-25", "close": 48.48, "volume": 588918.0}, {"date": "2017-07-26", "close": 48.12, "volume": 470196.0}, {"date": "2017-07-27", "close": 48.12, "volume": 632426.0}, {"date": "2017-07-28", "close": 48.26, "volume": 537789.0}, {"date": "2017-07-31", "close": 48.68, "volume": 1082701.0}, {"date": "2017-08-01", "close": 49.19, "volume": 1118180.0}, {"date": "2017-08-02", "close": 49.12, "volume": 1135918.0}, {"date": "2017-08-03", "close": 48.97, "volume": 1296768.0}, {"date": "2017-08-04", "close": 49.14, "volume": 937134.0}, {"date": "2017-08-07", "close": 49.02, "volume": 692245.0}, {"date": "2017-08-08", "close": 48.94, "volume": 792046.0}, {"date": "2017-08-09", "close": 48.87, "volume": 1043636.0}, {"date": "2017-08-10", "close": 48.58, "volume": 693565.0}, {"date": "2017-08-11", "close": 48.27, "volume": 526950.0}, {"date": "2017-08-14", "close": 48.44, "volume": 715913.0}, {"date": "2017-08-15", "close": 48.37, "volume": 354014.0}, {"date": "2017-08-16", "close": 48.31, "volume": 714741.0}, {"date": "2017-08-17", "close": 47.43, "volume": 807711.0}, {"date": "2017-08-18", "close": 47.58, "volume": 793580.0}, {"date": "2017-08-21", "close": 47.4, "volume": 633008.0}, {"date": "2017-08-22", "close": 47.77, "volume": 626669.0}, {"date": "2017-08-23", "close": 47.49, "volume": 603302.0}, {"date": "2017-08-24", "close": 47.21, "volume": 721844.0}, {"date": "2017-08-25", "close": 47.48, "volume": 1045242.0}, {"date": "2017-08-28", "close": 46.9, "volume": 613316.0}, {"date": "2017-08-29", "close": 46.62, "volume": 639479.0}, {"date": "2017-08-30", "close": 46.62, "volume": 447601.0}, {"date": "2017-08-31", "close": 46.58, "volume": 904279.0}, {"date": "2017-09-01", "close": 46.91, "volume": 769931.0}, {"date": "2017-09-05", "close": 45.84, "volume": 1670057.0}, {"date": "2017-09-06", "close": 46.17, "volume": 908191.0}, {"date": "2017-09-07", "close": 45.12, "volume": 928010.0}, {"date": "2017-09-08", "close": 45.97, "volume": 1175290.0}, {"date": "2017-09-11", "close": 46.73, "volume": 882392.0}, {"date": "2017-09-12", "close": 46.88, "volume": 1165178.0}, {"date": "2017-09-13", "close": 47.16, "volume": 1184922.0}, {"date": "2017-09-14", "close": 47.22, "volume": 890606.0}, {"date": "2017-09-15", "close": 47.49, "volume": 1297921.0}, {"date": "2017-09-18", "close": 47.5, "volume": 890815.0}, {"date": "2017-09-19", "close": 47.69, "volume": 888008.0}, {"date": "2017-09-20", "close": 47.79, "volume": 765463.0}, {"date": "2017-09-21", "close": 47.71, "volume": 702060.0}, {"date": "2017-09-22", "close": 47.61, "volume": 665831.0}, {"date": "2017-09-25", "close": 47.79, "volume": 639831.0}, {"date": "2017-09-26", "close": 47.88, "volume": 637201.0}, {"date": "2017-09-27", "close": 47.84, "volume": 650719.0}, {"date": "2017-09-28", "close": 47.84, "volume": 616174.0}, {"date": "2017-09-29", "close": 47.86, "volume": 799199.0}, {"date": "2017-10-02", "close": 48.12, "volume": 648515.0}, {"date": "2017-10-03", "close": 48.4, "volume": 448335.0}, {"date": "2017-10-04", "close": 48.54, "volume": 670340.0}, {"date": "2017-10-05", "close": 48.9, "volume": 493068.0}, {"date": "2017-10-06", "close": 48.92, "volume": 571234.0}, {"date": "2017-10-09", "close": 48.56, "volume": 377093.0}, {"date": "2017-10-10", "close": 48.95, "volume": 598050.0}, {"date": "2017-10-11", "close": 48.7, "volume": 457988.0}, {"date": "2017-10-12", "close": 48.86, "volume": 828004.0}, {"date": "2017-10-13", "close": 48.85, "volume": 458312.0}, {"date": "2017-10-16", "close": 49.06, "volume": 810982.0}, {"date": "2017-10-17", "close": 48.66, "volume": 550029.0}, {"date": "2017-10-18", "close": 48.69, "volume": 594183.0}, {"date": "2017-10-19", "close": 48.98, "volume": 709633.0}, {"date": "2017-10-20", "close": 49.0, "volume": 601400.0}, {"date": "2017-10-23", "close": 48.7, "volume": 634894.0}, {"date": "2017-10-24", "close": 48.51, "volume": 828557.0}, {"date": "2017-10-25", "close": 48.25, "volume": 743575.0}, {"date": "2017-10-26", "close": 48.37, "volume": 842915.0}, {"date": "2017-10-27", "close": 47.95, "volume": 1158794.0}, {"date": "2017-10-30", "close": 49.46, "volume": 2230645.0}, {"date": "2017-10-31", "close": 49.51, "volume": 3330243.0}, {"date": "2017-11-01", "close": 49.54, "volume": 2417193.0}, {"date": "2017-11-02", "close": 49.5, "volume": 1238915.0}, {"date": "2017-11-03", "close": 49.61, "volume": 901253.0}, {"date": "2017-11-06", "close": 49.68, "volume": 1579189.0}, {"date": "2017-11-07", "close": 49.49, "volume": 888636.0}, {"date": "2017-11-08", "close": 49.58, "volume": 800153.0}, {"date": "2017-11-09", "close": 49.34, "volume": 1306096.0}, {"date": "2017-11-10", "close": 49.51, "volume": 874225.0}, {"date": "2017-11-13", "close": 49.89, "volume": 1182887.0}, {"date": "2017-11-14", "close": 49.94, "volume": 1083321.0}, {"date": "2017-11-15", "close": 49.69, "volume": 1193974.0}, {"date": "2017-11-16", "close": 49.2, "volume": 981135.0}, {"date": "2017-11-17", "close": 49.22, "volume": 1027110.0}, {"date": "2017-11-20", "close": 49.35, "volume": 717345.0}, {"date": "2017-11-21", "close": 49.38, "volume": 902013.0}, {"date": "2017-11-22", "close": 49.36, "volume": 831104.0}, {"date": "2017-11-24", "close": 49.35, "volume": 356144.0}, {"date": "2017-11-27", "close": 49.66, "volume": 789523.0}, {"date": "2017-11-28", "close": 50.11, "volume": 1132721.0}, {"date": "2017-11-29", "close": 50.33, "volume": 1044526.0}, {"date": "2017-11-30", "close": 50.28, "volume": 1447808.0}, {"date": "2017-12-01", "close": 50.49, "volume": 1002441.0}, {"date": "2017-12-04", "close": 50.65, "volume": 1281803.0}, {"date": "2017-12-05", "close": 50.11, "volume": 869039.0}, {"date": "2017-12-06", "close": 49.96, "volume": 557742.0}, {"date": "2017-12-07", "close": 49.99, "volume": 830654.0}, {"date": "2017-12-08", "close": 49.84, "volume": 1124871.0}, {"date": "2017-12-11", "close": 50.05, "volume": 1520015.0}, {"date": "2017-12-12", "close": 50.32, "volume": 1077933.0}, {"date": "2017-12-13", "close": 49.9, "volume": 975855.0}, {"date": "2017-12-14", "close": 49.45, "volume": 1124512.0}, {"date": "2017-12-15", "close": 49.75, "volume": 2258092.0}, {"date": "2017-12-18", "close": 49.98, "volume": 998805.0}, {"date": "2017-12-19", "close": 49.64, "volume": 1078385.0}, {"date": "2017-12-20", "close": 49.51, "volume": 1007156.0}, {"date": "2017-12-21", "close": 49.79, "volume": 640458.0}, {"date": "2017-12-22", "close": 49.66, "volume": 809623.0}, {"date": "2017-12-26", "close": 49.92, "volume": 512444.0}, {"date": "2017-12-27", "close": 50.0, "volume": 676611.0}, {"date": "2017-12-28", "close": 50.14, "volume": 821926.0}, {"date": "2017-12-29", "close": 50.03, "volume": 989559.0}, {"date": "2018-01-02", "close": 49.89, "volume": 1105649.0}, {"date": "2018-01-03", "close": 50.47, "volume": 1111528.0}, {"date": "2018-01-04", "close": 50.72, "volume": 1159728.0}, {"date": "2018-01-05", "close": 50.62, "volume": 1089203.0}, {"date": "2018-01-08", "close": 50.58, "volume": 1166225.0}, {"date": "2018-01-09", "close": 51.13, "volume": 1231460.0}, {"date": "2018-01-10", "close": 51.21, "volume": 945730.0}, {"date": "2018-01-11", "close": 51.51, "volume": 1557822.0}, {"date": "2018-01-12", "close": 52.78, "volume": 2419036.0}, {"date": "2018-01-16", "close": 52.19, "volume": 1421212.0}, {"date": "2018-01-17", "close": 52.35, "volume": 1125259.0}, {"date": "2018-01-18", "close": 52.52, "volume": 938736.0}, {"date": "2018-01-19", "close": 52.51, "volume": 1224071.0}, {"date": "2018-01-22", "close": 52.8, "volume": 850243.0}, {"date": "2018-01-23", "close": 52.9, "volume": 828215.0}, {"date": "2018-01-24", "close": 53.04, "volume": 916149.0}, {"date": "2018-01-25", "close": 53.15, "volume": 800482.0}, {"date": "2018-01-26", "close": 53.46, "volume": 759616.0}, {"date": "2018-01-29", "close": 53.11, "volume": 934247.0}, {"date": "2018-01-30", "close": 51.99, "volume": 1712386.0}, {"date": "2018-01-31", "close": 51.65, "volume": 1914575.0}, {"date": "2018-02-01", "close": 51.59, "volume": 1813923.0}, {"date": "2018-02-02", "close": 50.82, "volume": 1300413.0}, {"date": "2018-02-05", "close": 48.19, "volume": 2114211.0}, {"date": "2018-02-06", "close": 47.81, "volume": 3432984.0}, {"date": "2018-02-07", "close": 47.86, "volume": 2157977.0}, {"date": "2018-02-08", "close": 46.05, "volume": 2053966.0}, {"date": "2018-02-09", "close": 46.73, "volume": 2000846.0}, {"date": "2018-02-12", "close": 47.5, "volume": 1895321.0}, {"date": "2018-02-13", "close": 48.09, "volume": 1587738.0}, {"date": "2018-02-14", "close": 48.87, "volume": 1158446.0}, {"date": "2018-02-15", "close": 49.89, "volume": 1680692.0}, {"date": "2018-02-16", "close": 50.08, "volume": 1750484.0}, {"date": "2018-02-20", "close": 49.89, "volume": 1572438.0}, {"date": "2018-02-21", "close": 49.75, "volume": 1303949.0}, {"date": "2018-02-22", "close": 49.6, "volume": 1646157.0}, {"date": "2018-02-23", "close": 50.34, "volume": 1248490.0}, {"date": "2018-02-26", "close": 50.73, "volume": 1466655.0}, {"date": "2018-02-27", "close": 50.18, "volume": 1291767.0}, {"date": "2018-02-28", "close": 49.33, "volume": 1205200.0}, {"date": "2018-03-01", "close": 48.65, "volume": 1550229.0}, {"date": "2018-03-02", "close": 48.82, "volume": 1450653.0}, {"date": "2018-03-05", "close": 50.37, "volume": 1926936.0}, {"date": "2018-03-06", "close": 50.88, "volume": 2546025.0}, {"date": "2018-03-07", "close": 50.94, "volume": 1616303.0}, {"date": "2018-03-08", "close": 51.26, "volume": 1750628.0}, {"date": "2018-03-09", "close": 51.72, "volume": 1889058.0}, {"date": "2018-03-12", "close": 51.51, "volume": 1120804.0}, {"date": "2018-03-13", "close": 51.24, "volume": 1516111.0}, {"date": "2018-03-14", "close": 50.96, "volume": 2298730.0}, {"date": "2018-03-15", "close": 50.94, "volume": 1915385.0}, {"date": "2018-03-16", "close": 51.16, "volume": 3027380.0}, {"date": "2018-03-19", "close": 50.99, "volume": 2140267.0}, {"date": "2018-03-20", "close": 51.41, "volume": 2126430.0}, {"date": "2018-03-21", "close": 51.59, "volume": 1108651.0}, {"date": "2018-03-22", "close": 50.24, "volume": 1584949.0}, {"date": "2018-03-23", "close": 49.07, "volume": 1561105.0}, {"date": "2018-03-26", "close": 50.12, "volume": 1345723.0}, {"date": "2018-03-27", "close": 49.1, "volume": 2026774.0}, {"date": "2018-03-28", "close": 49.44, "volume": 1599374.0}, {"date": "2018-03-29", "close": 49.73, "volume": 1470074.0}, {"date": "2018-04-02", "close": 48.65, "volume": 1762965.0}, {"date": "2018-04-03", "close": 49.47, "volume": 1503851.0}, {"date": "2018-04-04", "close": 49.93, "volume": 1428919.0}, {"date": "2018-04-05", "close": 50.51, "volume": 1153123.0}, {"date": "2018-04-06", "close": 49.38, "volume": 1834423.0}, {"date": "2018-04-09", "close": 49.63, "volume": 1552024.0}, {"date": "2018-04-10", "close": 50.43, "volume": 1642951.0}, {"date": "2018-04-11", "close": 50.08, "volume": 1111505.0}, {"date": "2018-04-12", "close": 50.54, "volume": 1150680.0}, {"date": "2018-04-13", "close": 50.43, "volume": 1168657.0}, {"date": "2018-04-16", "close": 51.02, "volume": 1140726.0}, {"date": "2018-04-17", "close": 51.0, "volume": 1135612.0}, {"date": "2018-04-18", "close": 51.02, "volume": 1153374.0}, {"date": "2018-04-19", "close": 51.52, "volume": 1119891.0}, {"date": "2018-04-20", "close": 51.57, "volume": 1536886.0}, {"date": "2018-04-23", "close": 51.62, "volume": 1169544.0}, {"date": "2018-04-24", "close": 51.28, "volume": 1761523.0}, {"date": "2018-04-25", "close": 51.54, "volume": 1058883.0}, {"date": "2018-04-26", "close": 51.7, "volume": 1097086.0}, {"date": "2018-04-27", "close": 51.75, "volume": 1390678.0}, {"date": "2018-04-30", "close": 52.46, "volume": 1787600.0}, {"date": "2018-05-01", "close": 52.44, "volume": 958126.0}, {"date": "2018-05-02", "close": 51.09, "volume": 1382779.0}, {"date": "2018-05-03", "close": 50.44, "volume": 1475185.0}, {"date": "2018-05-04", "close": 50.97, "volume": 1169171.0}, {"date": "2018-05-07", "close": 51.2, "volume": 772622.0}, {"date": "2018-05-08", "close": 51.23, "volume": 1247444.0}, {"date": "2018-05-09", "close": 51.61, "volume": 828712.0}, {"date": "2018-05-10", "close": 51.86, "volume": 1056747.0}, {"date": "2018-05-11", "close": 51.69, "volume": 973703.0}, {"date": "2018-05-14", "close": 51.26, "volume": 1269107.0}, {"date": "2018-05-15", "close": 51.34, "volume": 1288833.0}, {"date": "2018-05-16", "close": 51.3, "volume": 716876.0}, {"date": "2018-05-17", "close": 51.45, "volume": 722242.0}, {"date": "2018-05-18", "close": 51.31, "volume": 1543331.0}, {"date": "2018-05-21", "close": 51.42, "volume": 837793.0}, {"date": "2018-05-22", "close": 51.29, "volume": 868635.0}, {"date": "2018-05-23", "close": 50.7, "volume": 877211.0}, {"date": "2018-05-24", "close": 50.14, "volume": 831062.0}, {"date": "2018-05-25", "close": 49.73, "volume": 916260.0}, {"date": "2018-05-29", "close": 47.99, "volume": 1437367.0}, {"date": "2018-05-30", "close": 48.78, "volume": 1448800.0}, {"date": "2018-05-31", "close": 48.87, "volume": 3070530.0}, {"date": "2018-06-01", "close": 49.18, "volume": 1369369.0}, {"date": "2018-06-04", "close": 49.64, "volume": 1682775.0}, {"date": "2018-06-05", "close": 49.62, "volume": 1585319.0}, {"date": "2018-06-06", "close": 49.72, "volume": 1112354.0}, {"date": "2018-06-07", "close": 50.13, "volume": 1146677.0}, {"date": "2018-06-08", "close": 50.42, "volume": 930219.0}, {"date": "2018-06-11", "close": 50.03, "volume": 883847.0}, {"date": "2018-06-12", "close": 49.78, "volume": 1163924.0}, {"date": "2018-06-13", "close": 49.82, "volume": 2104999.0}, {"date": "2018-06-14", "close": 49.61, "volume": 1845634.0}, {"date": "2018-06-15", "close": 49.89, "volume": 3376114.0}, {"date": "2018-06-18", "close": 49.93, "volume": 1763752.0}, {"date": "2018-06-19", "close": 49.73, "volume": 1750807.0}, {"date": "2018-06-20", "close": 49.19, "volume": 922479.0}, {"date": "2018-06-21", "close": 48.57, "volume": 1035760.0}, {"date": "2018-06-22", "close": 48.77, "volume": 1356315.0}, {"date": "2018-06-25", "close": 48.86, "volume": 985036.0}, {"date": "2018-06-26", "close": 48.64, "volume": 907367.0}, {"date": "2018-06-27", "close": 48.07, "volume": 1029712.0}, {"date": "2018-06-28", "close": 48.29, "volume": 1471531.0}, {"date": "2018-06-29", "close": 48.28, "volume": 1329390.0}, {"date": "2018-07-02", "close": 48.29, "volume": 1014884.0}, {"date": "2018-07-03", "close": 48.3, "volume": 663999.0}, {"date": "2018-07-05", "close": 48.36, "volume": 1583809.0}, {"date": "2018-07-06", "close": 48.9, "volume": 1034170.0}, {"date": "2018-07-09", "close": 50.06, "volume": 1056548.0}, {"date": "2018-07-10", "close": 49.91, "volume": 1238002.0}, {"date": "2018-07-11", "close": 49.53, "volume": 691829.0}, {"date": "2018-07-12", "close": 49.36, "volume": 1092330.0}, {"date": "2018-07-13", "close": 49.49, "volume": 679804.0}, {"date": "2018-07-16", "close": 49.81, "volume": 637168.0}, {"date": "2018-07-17", "close": 49.71, "volume": 662765.0}, {"date": "2018-07-18", "close": 50.18, "volume": 847585.0}, {"date": "2018-07-19", "close": 49.39, "volume": 844504.0}, {"date": "2018-07-20", "close": 49.62, "volume": 909391.0}, {"date": "2018-07-23", "close": 49.89, "volume": 945982.0}, {"date": "2018-07-24", "close": 50.04, "volume": 1300030.0}, {"date": "2018-07-25", "close": 49.88, "volume": 1167476.0}, {"date": "2018-07-26", "close": 50.13, "volume": 1388601.0}, {"date": "2018-07-27", "close": 49.77, "volume": 1110698.0}, {"date": "2018-07-30", "close": 49.82, "volume": 2331724.0}, {"date": "2018-07-31", "close": 50.78, "volume": 1692857.0}, {"date": "2018-08-01", "close": 51.59, "volume": 1768940.0}, {"date": "2018-08-02", "close": 50.97, "volume": 1644055.0}, {"date": "2018-08-03", "close": 51.14, "volume": 983535.0}, {"date": "2018-08-06", "close": 50.95, "volume": 770741.0}, {"date": "2018-08-07", "close": 50.84, "volume": 785276.0}, {"date": "2018-08-08", "close": 50.73, "volume": 738009.0}, {"date": "2018-08-09", "close": 50.33, "volume": 652453.0}, {"date": "2018-08-10", "close": 50.11, "volume": 839442.0}, {"date": "2018-08-13", "close": 49.72, "volume": 792228.0}, {"date": "2018-08-14", "close": 49.95, "volume": 564420.0}, {"date": "2018-08-15", "close": 49.71, "volume": 984106.0}, {"date": "2018-08-16", "close": 50.15, "volume": 852563.0}, {"date": "2018-08-17", "close": 50.16, "volume": 937136.0}, {"date": "2018-08-20", "close": 50.05, "volume": 812037.0}, {"date": "2018-08-21", "close": 50.11, "volume": 1239125.0}, {"date": "2018-08-22", "close": 49.75, "volume": 861429.0}, {"date": "2018-08-23", "close": 49.42, "volume": 684769.0}, {"date": "2018-08-24", "close": 49.83, "volume": 681769.0}, {"date": "2018-08-27", "close": 50.21, "volume": 752077.0}, {"date": "2018-08-28", "close": 50.27, "volume": 876904.0}, {"date": "2018-08-29", "close": 50.46, "volume": 1077847.0}, {"date": "2018-08-30", "close": 50.21, "volume": 1029878.0}, {"date": "2018-08-31", "close": 50.31, "volume": 1429896.0}, {"date": "2018-09-04", "close": 50.27, "volume": 1131235.0}, {"date": "2018-09-05", "close": 50.27, "volume": 1183302.0}, {"date": "2018-09-06", "close": 49.89, "volume": 1176986.0}, {"date": "2018-09-07", "close": 49.66, "volume": 944698.0}, {"date": "2018-09-10", "close": 49.96, "volume": 1141303.0}, {"date": "2018-09-11", "close": 50.11, "volume": 891509.0}, {"date": "2018-09-12", "close": 49.87, "volume": 827524.0}, {"date": "2018-09-13", "close": 50.37, "volume": 1327797.0}, {"date": "2018-09-14", "close": 50.98, "volume": 1374179.0}, {"date": "2018-09-17", "close": 50.76, "volume": 1095887.0}, {"date": "2018-09-18", "close": 51.04, "volume": 1096143.0}, {"date": "2018-09-19", "close": 51.8, "volume": 1349414.0}, {"date": "2018-09-20", "close": 52.16, "volume": 1521597.0}, {"date": "2018-09-21", "close": 51.76, "volume": 5402402.0}, {"date": "2018-09-24", "close": 51.03, "volume": 1418205.0}, {"date": "2018-09-25", "close": 50.74, "volume": 1366598.0}, {"date": "2018-09-26", "close": 49.97, "volume": 1001648.0}, {"date": "2018-09-27", "close": 49.94, "volume": 1181885.0}, {"date": "2018-09-28", "close": 50.23, "volume": 1402997.0}, {"date": "2018-10-01", "close": 50.25, "volume": 1144228.0}, {"date": "2018-10-02", "close": 50.1, "volume": 1477710.0}, {"date": "2018-10-03", "close": 50.15, "volume": 1613889.0}, {"date": "2018-10-04", "close": 50.35, "volume": 1773654.0}, {"date": "2018-10-05", "close": 49.93, "volume": 1017334.0}, {"date": "2018-10-08", "close": 50.88, "volume": 1257592.0}, {"date": "2018-10-09", "close": 50.72, "volume": 1346527.0}, {"date": "2018-10-10", "close": 49.21, "volume": 1394407.0}, {"date": "2018-10-11", "close": 47.24, "volume": 2591685.0}, {"date": "2018-10-12", "close": 46.8, "volume": 2092861.0}, {"date": "2018-10-15", "close": 46.84, "volume": 1606722.0}, {"date": "2018-10-16", "close": 47.06, "volume": 886895.0}, {"date": "2018-10-17", "close": 47.32, "volume": 1340072.0}, {"date": "2018-10-18", "close": 46.75, "volume": 991257.0}, {"date": "2018-10-19", "close": 47.0, "volume": 1164434.0}, {"date": "2018-10-22", "close": 46.57, "volume": 1015959.0}, {"date": "2018-10-23", "close": 46.18, "volume": 1415594.0}, {"date": "2018-10-24", "close": 44.83, "volume": 1493394.0}, {"date": "2018-10-25", "close": 45.75, "volume": 1609927.0}, {"date": "2018-10-26", "close": 45.2, "volume": 1815536.0}, {"date": "2018-10-29", "close": 45.3, "volume": 1721255.0}, {"date": "2018-10-30", "close": 46.12, "volume": 1382477.0}, {"date": "2018-10-31", "close": 46.56, "volume": 1491999.0}, {"date": "2018-11-01", "close": 47.16, "volume": 1488104.0}, {"date": "2018-11-02", "close": 46.29, "volume": 1699486.0}, {"date": "2018-11-05", "close": 48.8, "volume": 1947696.0}, {"date": "2018-11-06", "close": 49.51, "volume": 1587097.0}, {"date": "2018-11-07", "close": 49.74, "volume": 1238112.0}, {"date": "2018-11-08", "close": 49.44, "volume": 1469610.0}, {"date": "2018-11-09", "close": 49.59, "volume": 906972.0}, {"date": "2018-11-12", "close": 48.77, "volume": 1094095.0}, {"date": "2018-11-13", "close": 48.65, "volume": 787392.0}, {"date": "2018-11-14", "close": 47.49, "volume": 1501374.0}, {"date": "2018-11-15", "close": 48.15, "volume": 951799.0}, {"date": "2018-11-16", "close": 48.5, "volume": 1032920.0}, {"date": "2018-11-19", "close": 48.45, "volume": 1071705.0}, {"date": "2018-11-20", "close": 47.43, "volume": 1266684.0}, {"date": "2018-11-21", "close": 47.3, "volume": 947904.0}, {"date": "2018-11-23", "close": 46.97, "volume": 435321.0}, {"date": "2018-11-26", "close": 48.06, "volume": 1141532.0}, {"date": "2018-11-27", "close": 47.55, "volume": 991916.0}, {"date": "2018-11-28", "close": 48.73, "volume": 1383696.0}, {"date": "2018-11-29", "close": 47.98, "volume": 1037796.0}, {"date": "2018-11-30", "close": 48.06, "volume": 1466914.0}, {"date": "2018-12-03", "close": 48.5, "volume": 983600.0}, {"date": "2018-12-04", "close": 46.97, "volume": 1503437.0}, {"date": "2018-12-06", "close": 46.92, "volume": 2177346.0}, {"date": "2018-12-07", "close": 45.78, "volume": 1703787.0}, {"date": "2018-12-10", "close": 45.14, "volume": 1119182.0}, {"date": "2018-12-11", "close": 44.86, "volume": 779424.0}, {"date": "2018-12-12", "close": 45.09, "volume": 710676.0}, {"date": "2018-12-13", "close": 45.51, "volume": 1581553.0}, {"date": "2018-12-14", "close": 45.07, "volume": 1383108.0}, {"date": "2018-12-17", "close": 45.01, "volume": 1654435.0}, {"date": "2018-12-18", "close": 45.06, "volume": 1273899.0}, {"date": "2018-12-19", "close": 44.88, "volume": 1495614.0}, {"date": "2018-12-20", "close": 44.65, "volume": 1288305.0}, {"date": "2018-12-21", "close": 43.87, "volume": 2266423.0}, {"date": "2018-12-24", "close": 42.54, "volume": 685590.0}, {"date": "2018-12-26", "close": 44.46, "volume": 1105786.0}, {"date": "2018-12-27", "close": 44.97, "volume": 1077532.0}, {"date": "2018-12-28", "close": 44.91, "volume": 1019850.0}, {"date": "2018-12-31", "close": 45.52, "volume": 841402.0}, {"date": "2019-01-02", "close": 45.08, "volume": 1125465.0}, {"date": "2019-01-03", "close": 44.52, "volume": 1094616.0}, {"date": "2019-01-04", "close": 45.65, "volume": 1099683.0}, {"date": "2019-01-07", "close": 45.96, "volume": 1182355.0}, {"date": "2019-01-08", "close": 45.85, "volume": 1094847.0}, {"date": "2019-01-09", "close": 46.05, "volume": 1040268.0}, {"date": "2019-01-10", "close": 46.39, "volume": 1518896.0}, {"date": "2019-01-11", "close": 46.58, "volume": 888152.0}, {"date": "2019-01-14", "close": 46.65, "volume": 1149334.0}, {"date": "2019-01-15", "close": 46.65, "volume": 909888.0}, {"date": "2019-01-16", "close": 46.68, "volume": 1269228.0}, {"date": "2019-01-17", "close": 46.8, "volume": 1234311.0}, {"date": "2019-01-18", "close": 47.53, "volume": 1484756.0}, {"date": "2019-01-22", "close": 46.94, "volume": 1326541.0}, {"date": "2019-01-23", "close": 47.26, "volume": 862891.0}, {"date": "2019-01-24", "close": 47.42, "volume": 514263.0}, {"date": "2019-01-25", "close": 47.79, "volume": 687309.0}, {"date": "2019-01-28", "close": 47.65, "volume": 663388.0}, {"date": "2019-01-29", "close": 47.73, "volume": 717510.0}, {"date": "2019-01-30", "close": 48.11, "volume": 754415.0}, {"date": "2019-01-31", "close": 47.9, "volume": 1563537.0}, {"date": "2019-02-01", "close": 48.05, "volume": 742399.0}, {"date": "2019-02-04", "close": 48.01, "volume": 576072.0}, {"date": "2019-02-05", "close": 48.08, "volume": 641694.0}, {"date": "2019-02-06", "close": 48.02, "volume": 590610.0}, {"date": "2019-02-07", "close": 47.84, "volume": 806310.0}, {"date": "2019-02-08", "close": 47.47, "volume": 993082.0}, {"date": "2019-02-11", "close": 44.56, "volume": 3565776.0}, {"date": "2019-02-12", "close": 45.92, "volume": 2426849.0}, {"date": "2019-02-13", "close": 46.77, "volume": 1436244.0}, {"date": "2019-02-14", "close": 45.88, "volume": 2363470.0}, {"date": "2019-02-15", "close": 46.7, "volume": 1900838.0}, {"date": "2019-02-19", "close": 47.06, "volume": 1269305.0}, {"date": "2019-02-20", "close": 47.44, "volume": 1347106.0}, {"date": "2019-02-21", "close": 47.53, "volume": 1234465.0}, {"date": "2019-02-22", "close": 47.79, "volume": 1024460.0}, {"date": "2019-02-25", "close": 47.98, "volume": 1059841.0}, {"date": "2019-02-26", "close": 47.58, "volume": 1097055.0}, {"date": "2019-02-27", "close": 47.57, "volume": 1134543.0}, {"date": "2019-02-28", "close": 47.62, "volume": 1795491.0}, {"date": "2019-03-01", "close": 47.9, "volume": 1172192.0}, {"date": "2019-03-04", "close": 48.11, "volume": 1379157.0}, {"date": "2019-03-05", "close": 47.93, "volume": 772872.0}, {"date": "2019-03-06", "close": 47.44, "volume": 891534.0}, {"date": "2019-03-07", "close": 46.82, "volume": 1230185.0}, {"date": "2019-03-08", "close": 46.88, "volume": 1041883.0}, {"date": "2019-03-11", "close": 47.2, "volume": 1025964.0}, {"date": "2019-03-12", "close": 47.59, "volume": 1216941.0}, {"date": "2019-03-13", "close": 47.71, "volume": 1300845.0}, {"date": "2019-03-14", "close": 47.89, "volume": 917878.0}, {"date": "2019-03-15", "close": 47.78, "volume": 2078829.0}, {"date": "2019-03-18", "close": 48.41, "volume": 1184543.0}, {"date": "2019-03-19", "close": 48.04, "volume": 1231153.0}, {"date": "2019-03-20", "close": 47.51, "volume": 1363305.0}, {"date": "2019-03-21", "close": 47.93, "volume": 838089.0}, {"date": "2019-03-22", "close": 47.33, "volume": 803036.0}, {"date": "2019-03-25", "close": 47.1, "volume": 1041976.0}, {"date": "2019-03-26", "close": 47.57, "volume": 686575.0}, {"date": "2019-03-27", "close": 47.73, "volume": 733555.0}, {"date": "2019-03-28", "close": 47.86, "volume": 886539.0}, {"date": "2019-03-29", "close": 47.93, "volume": 1116209.0}, {"date": "2019-04-01", "close": 48.68, "volume": 959775.0}, {"date": "2019-04-02", "close": 48.19, "volume": 691850.0}, {"date": "2019-04-03", "close": 48.2, "volume": 850466.0}, {"date": "2019-04-04", "close": 48.49, "volume": 601325.0}, {"date": "2019-04-05", "close": 48.6, "volume": 751476.0}, {"date": "2019-04-08", "close": 48.59, "volume": 734532.0}, {"date": "2019-04-09", "close": 48.34, "volume": 547368.0}, {"date": "2019-04-10", "close": 48.68, "volume": 483618.0}, {"date": "2019-04-11", "close": 49.1, "volume": 1116813.0}, {"date": "2019-04-12", "close": 49.28, "volume": 1187821.0}, {"date": "2019-04-15", "close": 49.17, "volume": 565767.0}, {"date": "2019-04-16", "close": 49.66, "volume": 783311.0}, {"date": "2019-04-17", "close": 49.24, "volume": 794409.0}, {"date": "2019-04-18", "close": 48.82, "volume": 1710521.0}, {"date": "2019-04-22", "close": 49.22, "volume": 671035.0}, {"date": "2019-04-23", "close": 49.44, "volume": 1008952.0}, {"date": "2019-04-24", "close": 49.49, "volume": 579218.0}, {"date": "2019-04-25", "close": 49.68, "volume": 632410.0}, {"date": "2019-04-26", "close": 50.18, "volume": 943207.0}, {"date": "2019-04-29", "close": 50.93, "volume": 2117741.0}, {"date": "2019-04-30", "close": 51.29, "volume": 1975854.0}, {"date": "2019-05-01", "close": 50.3, "volume": 1105748.0}, {"date": "2019-05-02", "close": 50.24, "volume": 992574.0}, {"date": "2019-05-03", "close": 50.84, "volume": 1135350.0}, {"date": "2019-05-06", "close": 50.79, "volume": 1166263.0}, {"date": "2019-05-07", "close": 50.16, "volume": 1115110.0}, {"date": "2019-05-08", "close": 50.41, "volume": 1303983.0}, {"date": "2019-05-09", "close": 50.53, "volume": 1113466.0}, {"date": "2019-05-10", "close": 51.37, "volume": 1284169.0}, {"date": "2019-05-13", "close": 50.17, "volume": 1108810.0}, {"date": "2019-05-14", "close": 50.97, "volume": 1493488.0}, {"date": "2019-05-15", "close": 51.22, "volume": 1000731.0}, {"date": "2019-05-16", "close": 51.92, "volume": 1363037.0}, {"date": "2019-05-17", "close": 51.78, "volume": 1810890.0}, {"date": "2019-05-20", "close": 51.94, "volume": 1099436.0}, {"date": "2019-05-21", "close": 52.5, "volume": 1332125.0}, {"date": "2019-05-22", "close": 52.42, "volume": 1013912.0}, {"date": "2019-05-23", "close": 51.87, "volume": 1162810.0}, {"date": "2019-05-24", "close": 52.22, "volume": 831510.0}, {"date": "2019-05-28", "close": 51.31, "volume": 1706576.0}, {"date": "2019-05-29", "close": 51.25, "volume": 1344165.0}, {"date": "2019-05-30", "close": 51.33, "volume": 833045.0}, {"date": "2019-05-31", "close": 51.36, "volume": 1437535.0}, {"date": "2019-06-03", "close": 52.27, "volume": 1221440.0}, {"date": "2019-06-04", "close": 52.94, "volume": 1543985.0}, {"date": "2019-06-05", "close": 53.44, "volume": 1170181.0}, {"date": "2019-06-06", "close": 53.7, "volume": 1143029.0}, {"date": "2019-06-07", "close": 53.84, "volume": 904188.0}, {"date": "2019-06-10", "close": 54.03, "volume": 1053202.0}, {"date": "2019-06-11", "close": 53.59, "volume": 812283.0}, {"date": "2019-06-12", "close": 53.3, "volume": 626448.0}, {"date": "2019-06-13", "close": 53.37, "volume": 683300.0}, {"date": "2019-06-14", "close": 53.54, "volume": 684134.0}, {"date": "2019-06-17", "close": 52.94, "volume": 856652.0}, {"date": "2019-06-18", "close": 53.39, "volume": 776611.0}, {"date": "2019-06-19", "close": 53.62, "volume": 841155.0}, {"date": "2019-06-20", "close": 54.06, "volume": 1265578.0}, {"date": "2019-06-21", "close": 54.07, "volume": 2464499.0}, {"date": "2019-06-24", "close": 54.15, "volume": 1002516.0}, {"date": "2019-06-25", "close": 54.55, "volume": 1002937.0}, {"date": "2019-06-26", "close": 53.43, "volume": 1304812.0}, {"date": "2019-06-27", "close": 53.77, "volume": 958463.0}, {"date": "2019-06-28", "close": 54.67, "volume": 2114705.0}, {"date": "2019-07-01", "close": 55.6, "volume": 1259248.0}, {"date": "2019-07-02", "close": 55.24, "volume": 1333551.0}, {"date": "2019-07-03", "close": 56.16, "volume": 577962.0}, {"date": "2019-07-05", "close": 55.69, "volume": 820788.0}, {"date": "2019-07-08", "close": 55.66, "volume": 1009684.0}, {"date": "2019-07-09", "close": 55.49, "volume": 963122.0}, {"date": "2019-07-10", "close": 55.55, "volume": 958748.0}, {"date": "2019-07-11", "close": 55.3, "volume": 694355.0}, {"date": "2019-07-12", "close": 55.38, "volume": 934654.0}, {"date": "2019-07-15", "close": 55.18, "volume": 643435.0}, {"date": "2019-07-16", "close": 54.8, "volume": 1064576.0}, {"date": "2019-07-17", "close": 54.14, "volume": 701988.0}, {"date": "2019-07-18", "close": 54.35, "volume": 1012817.0}, {"date": "2019-07-19", "close": 53.84, "volume": 799483.0}, {"date": "2019-07-22", "close": 53.95, "volume": 585741.0}, {"date": "2019-07-23", "close": 54.02, "volume": 791214.0}, {"date": "2019-07-24", "close": 54.74, "volume": 678887.0}, {"date": "2019-07-25", "close": 54.77, "volume": 483569.0}, {"date": "2019-07-26", "close": 54.84, "volume": 927165.0}, {"date": "2019-07-29", "close": 53.91, "volume": 1016506.0}, {"date": "2019-07-30", "close": 53.67, "volume": 994084.0}, {"date": "2019-07-31", "close": 53.54, "volume": 1225664.0}, {"date": "2019-08-01", "close": 52.87, "volume": 841823.0}, {"date": "2019-08-02", "close": 52.51, "volume": 847991.0}, {"date": "2019-08-05", "close": 50.72, "volume": 1210236.0}, {"date": "2019-08-06", "close": 51.55, "volume": 1409587.0}, {"date": "2019-08-07", "close": 50.6, "volume": 1194853.0}, {"date": "2019-08-08", "close": 51.66, "volume": 1113120.0}, {"date": "2019-08-09", "close": 50.97, "volume": 844248.0}, {"date": "2019-08-12", "close": 50.11, "volume": 1007665.0}, {"date": "2019-08-13", "close": 50.43, "volume": 848827.0}, {"date": "2019-08-14", "close": 48.14, "volume": 1190279.0}, {"date": "2019-08-15", "close": 48.43, "volume": 945263.0}, {"date": "2019-08-16", "close": 48.85, "volume": 1180247.0}, {"date": "2019-08-19", "close": 49.19, "volume": 1000025.0}, {"date": "2019-08-20", "close": 48.68, "volume": 1272986.0}, {"date": "2019-08-21", "close": 48.84, "volume": 1286939.0}, {"date": "2019-08-22", "close": 48.62, "volume": 971093.0}, {"date": "2019-08-23", "close": 47.24, "volume": 1429589.0}, {"date": "2019-08-26", "close": 47.95, "volume": 1336848.0}, {"date": "2019-08-27", "close": 47.45, "volume": 1444906.0}, {"date": "2019-08-28", "close": 47.7, "volume": 1018192.0}, {"date": "2019-08-29", "close": 48.08, "volume": 760270.0}, {"date": "2019-08-30", "close": 48.07, "volume": 1076229.0}, {"date": "2019-09-03", "close": 47.98, "volume": 927279.0}, {"date": "2019-09-04", "close": 48.65, "volume": 869242.0}, {"date": "2019-09-05", "close": 48.96, "volume": 674300.0}, {"date": "2019-09-06", "close": 49.28, "volume": 1170727.0}, {"date": "2019-09-09", "close": 49.61, "volume": 777987.0}, {"date": "2019-09-10", "close": 49.91, "volume": 852673.0}, {"date": "2019-09-11", "close": 50.03, "volume": 737157.0}, {"date": "2019-09-12", "close": 50.39, "volume": 926006.0}, {"date": "2019-09-13", "close": 50.8, "volume": 948915.0}, {"date": "2019-09-16", "close": 51.01, "volume": 932557.0}, {"date": "2019-09-17", "close": 51.37, "volume": 992433.0}, {"date": "2019-09-18", "close": 51.28, "volume": 748151.0}, {"date": "2019-09-19", "close": 51.05, "volume": 606966.0}, {"date": "2019-09-20", "close": 50.97, "volume": 2590336.0}, {"date": "2019-09-23", "close": 51.58, "volume": 943209.0}, {"date": "2019-09-24", "close": 51.65, "volume": 1284064.0}, {"date": "2019-09-25", "close": 51.02, "volume": 939688.0}, {"date": "2019-09-26", "close": 51.15, "volume": 557375.0}, {"date": "2019-09-27", "close": 51.51, "volume": 820302.0}, {"date": "2019-09-30", "close": 51.48, "volume": 833110.0}, {"date": "2019-10-01", "close": 50.12, "volume": 809424.0}, {"date": "2019-10-02", "close": 48.87, "volume": 1220463.0}, {"date": "2019-10-03", "close": 49.17, "volume": 788207.0}, {"date": "2019-10-04", "close": 49.99, "volume": 1113916.0}, {"date": "2019-10-07", "close": 49.58, "volume": 906756.0}, {"date": "2019-10-08", "close": 48.69, "volume": 855370.0}, {"date": "2019-10-09", "close": 49.1, "volume": 596436.0}, {"date": "2019-10-10", "close": 49.54, "volume": 678945.0}, {"date": "2019-10-11", "close": 50.48, "volume": 758387.0}, {"date": "2019-10-14", "close": 50.41, "volume": 609922.0}, {"date": "2019-10-15", "close": 51.07, "volume": 563564.0}, {"date": "2019-10-16", "close": 50.95, "volume": 753595.0}, {"date": "2019-10-17", "close": 50.85, "volume": 773654.0}, {"date": "2019-10-18", "close": 50.96, "volume": 624132.0}, {"date": "2019-10-21", "close": 51.46, "volume": 514213.0}, {"date": "2019-10-22", "close": 50.89, "volume": 636318.0}, {"date": "2019-10-23", "close": 51.1, "volume": 755059.0}, {"date": "2019-10-24", "close": 50.84, "volume": 680308.0}, {"date": "2019-10-25", "close": 51.0, "volume": 985975.0}, {"date": "2019-10-28", "close": 49.42, "volume": 1482361.0}, {"date": "2019-10-29", "close": 49.39, "volume": 1730645.0}, {"date": "2019-10-30", "close": 49.2, "volume": 911014.0}, {"date": "2019-10-31", "close": 49.0, "volume": 1505533.0}, {"date": "2019-11-01", "close": 49.79, "volume": 1166641.0}, {"date": "2019-11-04", "close": 49.8, "volume": 846657.0}, {"date": "2019-11-05", "close": 50.49, "volume": 1195226.0}, {"date": "2019-11-06", "close": 50.87, "volume": 991606.0}, {"date": "2019-11-07", "close": 51.03, "volume": 1034506.0}, {"date": "2019-11-08", "close": 51.0, "volume": 536860.0}, {"date": "2019-11-11", "close": 50.52, "volume": 630727.0}, {"date": "2019-11-12", "close": 50.65, "volume": 632983.0}, {"date": "2019-11-13", "close": 50.36, "volume": 604975.0}, {"date": "2019-11-14", "close": 50.09, "volume": 945761.0}, {"date": "2019-11-15", "close": 50.16, "volume": 937328.0}, {"date": "2019-11-18", "close": 50.27, "volume": 713891.0}, {"date": "2019-11-19", "close": 50.18, "volume": 652091.0}, {"date": "2019-11-20", "close": 50.35, "volume": 800267.0}, {"date": "2019-11-21", "close": 50.45, "volume": 789546.0}, {"date": "2019-11-22", "close": 50.65, "volume": 741312.0}, {"date": "2019-11-25", "close": 50.8, "volume": 982370.0}, {"date": "2019-11-26", "close": 50.55, "volume": 1468421.0}, {"date": "2019-11-27", "close": 51.02, "volume": 684824.0}, {"date": "2019-11-29", "close": 50.9, "volume": 437514.0}, {"date": "2019-12-02", "close": 50.17, "volume": 840939.0}, {"date": "2019-12-03", "close": 48.5, "volume": 1576237.0}, {"date": "2019-12-04", "close": 48.88, "volume": 1454933.0}, {"date": "2019-12-05", "close": 49.15, "volume": 927860.0}, {"date": "2019-12-06", "close": 50.16, "volume": 1178577.0}, {"date": "2019-12-09", "close": 50.33, "volume": 1052063.0}, {"date": "2019-12-10", "close": 50.07, "volume": 1063331.0}, {"date": "2019-12-11", "close": 49.99, "volume": 1013394.0}, {"date": "2019-12-12", "close": 51.09, "volume": 1020729.0}, {"date": "2019-12-13", "close": 50.61, "volume": 1186399.0}, {"date": "2019-12-16", "close": 51.07, "volume": 928904.0}, {"date": "2019-12-17", "close": 51.4, "volume": 961158.0}, {"date": "2019-12-18", "close": 51.32, "volume": 1113787.0}, {"date": "2019-12-19", "close": 51.17, "volume": 1013306.0}, {"date": "2019-12-20", "close": 51.66, "volume": 2273552.0}, {"date": "2019-12-23", "close": 51.4, "volume": 764809.0}, {"date": "2019-12-24", "close": 51.45, "volume": 400787.0}, {"date": "2019-12-26", "close": 51.94, "volume": 454664.0}, {"date": "2019-12-27", "close": 51.89, "volume": 835799.0}, {"date": "2019-12-30", "close": 52.01, "volume": 749029.0}, {"date": "2019-12-31", "close": 52.49, "volume": 806138.0}, {"date": "2020-01-02", "close": 52.96, "volume": 1081449.0}, {"date": "2020-01-03", "close": 52.76, "volume": 829277.0}, {"date": "2020-01-06", "close": 52.08, "volume": 786578.0}, {"date": "2020-01-07", "close": 51.84, "volume": 766642.0}, {"date": "2020-01-08", "close": 51.85, "volume": 904788.0}, {"date": "2020-01-09", "close": 52.71, "volume": 699430.0}, {"date": "2020-01-10", "close": 52.07, "volume": 656293.0}, {"date": "2020-01-13", "close": 52.1, "volume": 742865.0}, {"date": "2020-01-14", "close": 52.03, "volume": 888976.0}, {"date": "2020-01-15", "close": 51.68, "volume": 892305.0}, {"date": "2020-01-16", "close": 52.14, "volume": 688084.0}, {"date": "2020-01-17", "close": 52.39, "volume": 1064038.0}, {"date": "2020-01-21", "close": 51.5, "volume": 1155183.0}, {"date": "2020-01-22", "close": 51.88, "volume": 1085325.0}, {"date": "2020-01-23", "close": 51.46, "volume": 1009075.0}, {"date": "2020-01-24", "close": 51.35, "volume": 650496.0}, {"date": "2020-01-27", "close": 50.79, "volume": 745246.0}, {"date": "2020-01-28", "close": 51.49, "volume": 841541.0}, {"date": "2020-01-29", "close": 51.67, "volume": 679457.0}, {"date": "2020-01-30", "close": 52.38, "volume": 880916.0}, {"date": "2020-01-31", "close": 51.45, "volume": 1024261.0}, {"date": "2020-02-03", "close": 52.4, "volume": 824113.0}, {"date": "2020-02-04", "close": 52.73, "volume": 773380.0}, {"date": "2020-02-05", "close": 53.58, "volume": 1405181.0}, {"date": "2020-02-06", "close": 53.31, "volume": 679327.0}, {"date": "2020-02-07", "close": 53.25, "volume": 799956.0}, {"date": "2020-02-10", "close": 55.81, "volume": 1263499.0}, {"date": "2020-02-11", "close": 54.72, "volume": 917927.0}, {"date": "2020-02-12", "close": 53.93, "volume": 767184.0}, {"date": "2020-02-13", "close": 54.06, "volume": 838098.0}, {"date": "2020-02-14", "close": 54.19, "volume": 930305.0}, {"date": "2020-02-18", "close": 53.7, "volume": 681808.0}, {"date": "2020-02-19", "close": 53.71, "volume": 704168.0}, {"date": "2020-02-20", "close": 53.89, "volume": 750958.0}, {"date": "2020-02-21", "close": 53.63, "volume": 1096162.0}, {"date": "2020-02-24", "close": 52.33, "volume": 1106691.0}, {"date": "2020-02-25", "close": 50.36, "volume": 1200439.0}, {"date": "2020-02-26", "close": 48.95, "volume": 1616258.0}, {"date": "2020-02-27", "close": 46.21, "volume": 1911748.0}, {"date": "2020-02-28", "close": 45.63, "volume": 3377430.0}, {"date": "2020-03-02", "close": 48.69, "volume": 1988913.0}, {"date": "2020-03-03", "close": 47.08, "volume": 1682348.0}, {"date": "2020-03-04", "close": 48.5, "volume": 1052090.0}, {"date": "2020-03-05", "close": 45.53, "volume": 1604766.0}, {"date": "2020-03-06", "close": 44.18, "volume": 1821346.0}, {"date": "2020-03-09", "close": 39.39, "volume": 1965249.0}, {"date": "2020-03-10", "close": 43.18, "volume": 1895634.0}, {"date": "2020-03-11", "close": 39.73, "volume": 2214830.0}, {"date": "2020-03-12", "close": 33.19, "volume": 2844014.0}, {"date": "2020-03-13", "close": 37.01, "volume": 2900137.0}, {"date": "2020-03-16", "close": 33.42, "volume": 2949123.0}, {"date": "2020-03-17", "close": 36.72, "volume": 2852034.0}, {"date": "2020-03-18", "close": 34.59, "volume": 2518354.0}, {"date": "2020-03-19", "close": 37.31, "volume": 2331796.0}, {"date": "2020-03-20", "close": 31.26, "volume": 3513845.0}, {"date": "2020-03-23", "close": 29.74, "volume": 1796851.0}, {"date": "2020-03-24", "close": 33.74, "volume": 1846222.0}, {"date": "2020-03-25", "close": 33.29, "volume": 2510083.0}, {"date": "2020-03-26", "close": 35.41, "volume": 1160057.0}, {"date": "2020-03-27", "close": 33.7, "volume": 1097956.0}, {"date": "2020-03-30", "close": 35.43, "volume": 1361722.0}, {"date": "2020-03-31", "close": 34.83, "volume": 1932372.0}, {"date": "2020-04-01", "close": 32.63, "volume": 1277732.0}, {"date": "2020-04-02", "close": 33.18, "volume": 1380129.0}, {"date": "2020-04-03", "close": 32.7, "volume": 1425127.0}, {"date": "2020-04-06", "close": 35.7, "volume": 1301461.0}, {"date": "2020-04-07", "close": 36.27, "volume": 1372262.0}, {"date": "2020-04-08", "close": 37.97, "volume": 1046564.0}, {"date": "2020-04-09", "close": 39.42, "volume": 1474506.0}, {"date": "2020-04-13", "close": 37.42, "volume": 842431.0}, {"date": "2020-04-14", "close": 37.42, "volume": 1110935.0}, {"date": "2020-04-15", "close": 34.56, "volume": 1296698.0}, {"date": "2020-04-16", "close": 34.0, "volume": 1791956.0}, {"date": "2020-04-17", "close": 36.14, "volume": 1686658.0}, {"date": "2020-04-20", "close": 34.97, "volume": 1118629.0}, {"date": "2020-04-21", "close": 33.71, "volume": 867045.0}, {"date": "2020-04-22", "close": 33.77, "volume": 778507.0}, {"date": "2020-04-23", "close": 32.92, "volume": 1440013.0}, {"date": "2020-04-24", "close": 32.4, "volume": 2221009.0}, {"date": "2020-04-27", "close": 32.56, "volume": 2479674.0}, {"date": "2020-04-28", "close": 34.11, "volume": 1336916.0}, {"date": "2020-04-29", "close": 36.7, "volume": 2207398.0}, {"date": "2020-04-30", "close": 34.66, "volume": 1451255.0}, {"date": "2020-05-01", "close": 31.62, "volume": 1850395.0}, {"date": "2020-05-04", "close": 31.76, "volume": 2092061.0}, {"date": "2020-05-05", "close": 30.79, "volume": 1418108.0}, {"date": "2020-05-06", "close": 29.68, "volume": 1492099.0}, {"date": "2020-05-07", "close": 30.34, "volume": 1186013.0}, {"date": "2020-05-08", "close": 31.02, "volume": 920919.0}, {"date": "2020-05-11", "close": 30.01, "volume": 1447749.0}, {"date": "2020-05-12", "close": 29.6, "volume": 1556674.0}, {"date": "2020-05-13", "close": 28.8, "volume": 2390171.0}, {"date": "2020-05-14", "close": 29.09, "volume": 1463460.0}, {"date": "2020-05-15", "close": 29.81, "volume": 4071274.0}, {"date": "2020-05-18", "close": 31.65, "volume": 1705687.0}, {"date": "2020-05-19", "close": 31.06, "volume": 1197205.0}, {"date": "2020-05-20", "close": 32.19, "volume": 1045181.0}, {"date": "2020-05-21", "close": 32.09, "volume": 1144393.0}, {"date": "2020-05-22", "close": 31.91, "volume": 846314.0}, {"date": "2020-05-26", "close": 33.04, "volume": 1011383.0}, {"date": "2020-05-27", "close": 34.24, "volume": 1070232.0}, {"date": "2020-05-28", "close": 33.78, "volume": 1021330.0}, {"date": "2020-05-29", "close": 33.24, "volume": 2610591.0}, {"date": "2020-06-01", "close": 33.77, "volume": 1000637.0}, {"date": "2020-06-02", "close": 34.64, "volume": 1668283.0}, {"date": "2020-06-03", "close": 35.48, "volume": 1131034.0}, {"date": "2020-06-04", "close": 36.5, "volume": 1176229.0}, {"date": "2020-06-05", "close": 39.08, "volume": 1478676.0}, {"date": "2020-06-08", "close": 39.95, "volume": 1403138.0}, {"date": "2020-06-09", "close": 38.26, "volume": 1150250.0}, {"date": "2020-06-10", "close": 36.17, "volume": 1699180.0}, {"date": "2020-06-11", "close": 32.19, "volume": 2472364.0}, {"date": "2020-06-12", "close": 33.02, "volume": 1934313.0}, {"date": "2020-06-15", "close": 33.58, "volume": 1399342.0}, {"date": "2020-06-16", "close": 33.92, "volume": 1275911.0}, {"date": "2020-06-17", "close": 33.4, "volume": 1505945.0}, {"date": "2020-06-18", "close": 33.88, "volume": 1521704.0}, {"date": "2020-06-19", "close": 34.73, "volume": 4920178.0}, {"date": "2020-06-22", "close": 34.06, "volume": 1524986.0}, {"date": "2020-06-23", "close": 34.34, "volume": 1273761.0}, {"date": "2020-06-24", "close": 33.17, "volume": 1110942.0}, {"date": "2020-06-25", "close": 33.84, "volume": 1062495.0}, {"date": "2020-06-26", "close": 32.81, "volume": 2485906.0}, {"date": "2020-06-29", "close": 33.69, "volume": 871594.0}, {"date": "2020-06-30", "close": 34.29, "volume": 1014204.0}, {"date": "2020-07-01", "close": 33.54, "volume": 984496.0}, {"date": "2020-07-02", "close": 33.69, "volume": 991991.0}, {"date": "2020-07-06", "close": 34.52, "volume": 852138.0}, {"date": "2020-07-07", "close": 33.67, "volume": 727310.0}, {"date": "2020-07-08", "close": 33.92, "volume": 880660.0}, {"date": "2020-07-09", "close": 32.82, "volume": 1067158.0}, {"date": "2020-07-10", "close": 34.5, "volume": 1003865.0}, {"date": "2020-07-13", "close": 34.67, "volume": 920458.0}, {"date": "2020-07-14", "close": 35.52, "volume": 800956.0}, {"date": "2020-07-15", "close": 36.05, "volume": 754465.0}, {"date": "2020-07-16", "close": 36.24, "volume": 465620.0}, {"date": "2020-07-17", "close": 36.17, "volume": 737939.0}, {"date": "2020-07-20", "close": 35.44, "volume": 729711.0}, {"date": "2020-07-21", "close": 36.45, "volume": 863325.0}, {"date": "2020-07-22", "close": 36.67, "volume": 603369.0}, {"date": "2020-07-23", "close": 37.06, "volume": 544310.0}, {"date": "2020-07-24", "close": 36.87, "volume": 751272.0}, {"date": "2020-07-27", "close": 36.28, "volume": 493151.0}, {"date": "2020-07-28", "close": 36.38, "volume": 721540.0}, {"date": "2020-07-29", "close": 37.37, "volume": 683085.0}, {"date": "2020-07-30", "close": 36.53, "volume": 636557.0}, {"date": "2020-07-31", "close": 36.41, "volume": 655689.0}, {"date": "2020-08-03", "close": 35.6, "volume": 1471718.0}, {"date": "2020-08-04", "close": 35.38, "volume": 904691.0}, {"date": "2020-08-05", "close": 36.48, "volume": 897297.0}, {"date": "2020-08-06", "close": 36.51, "volume": 767900.0}, {"date": "2020-08-07", "close": 37.76, "volume": 604957.0}, {"date": "2020-08-10", "close": 38.6, "volume": 804378.0}, {"date": "2020-08-11", "close": 38.61, "volume": 1215587.0}, {"date": "2020-08-12", "close": 38.14, "volume": 781690.0}, {"date": "2020-08-13", "close": 37.86, "volume": 541093.0}, {"date": "2020-08-14", "close": 37.61, "volume": 577930.0}, {"date": "2020-08-17", "close": 36.8, "volume": 567155.0}, {"date": "2020-08-18", "close": 36.37, "volume": 1233511.0}, {"date": "2020-08-19", "close": 36.21, "volume": 852279.0}, {"date": "2020-08-20", "close": 35.61, "volume": 657313.0}, {"date": "2020-08-21", "close": 35.32, "volume": 860531.0}, {"date": "2020-08-24", "close": 36.61, "volume": 1080880.0}, {"date": "2020-08-25", "close": 36.48, "volume": 776190.0}, {"date": "2020-08-26", "close": 35.9, "volume": 974433.0}, {"date": "2020-08-27", "close": 36.78, "volume": 612613.0}, {"date": "2020-08-28", "close": 36.92, "volume": 594758.0}, {"date": "2020-08-31", "close": 35.86, "volume": 1274261.0}, {"date": "2020-09-01", "close": 36.17, "volume": 989182.0}, {"date": "2020-09-02", "close": 36.6, "volume": 1304357.0}, {"date": "2020-09-03", "close": 36.62, "volume": 1050669.0}, {"date": "2020-09-04", "close": 36.87, "volume": 846912.0}, {"date": "2020-09-08", "close": 35.63, "volume": 1103191.0}, {"date": "2020-09-09", "close": 35.81, "volume": 1042497.0}, {"date": "2020-09-10", "close": 35.16, "volume": 959100.0}, {"date": "2020-09-11", "close": 35.27, "volume": 1009162.0}, {"date": "2020-09-14", "close": 36.1, "volume": 1022606.0}, {"date": "2020-09-15", "close": 35.39, "volume": 1241070.0}, {"date": "2020-09-16", "close": 37.07, "volume": 2435573.0}, {"date": "2020-09-17", "close": 36.99, "volume": 923753.0}, {"date": "2020-09-18", "close": 36.69, "volume": 2222892.0}, {"date": "2020-09-21", "close": 34.82, "volume": 1478474.0}, {"date": "2020-09-22", "close": 34.72, "volume": 967647.0}, {"date": "2020-09-23", "close": 33.54, "volume": 801409.0}, {"date": "2020-09-24", "close": 33.54, "volume": 861822.0}, {"date": "2020-09-25", "close": 33.68, "volume": 752019.0}, {"date": "2020-09-28", "close": 34.73, "volume": 702501.0}, {"date": "2020-09-29", "close": 34.2, "volume": 703810.0}, {"date": "2020-09-30", "close": 34.75, "volume": 1007207.0}, {"date": "2020-10-01", "close": 34.86, "volume": 808064.0}, {"date": "2020-10-02", "close": 35.5, "volume": 561132.0}, {"date": "2020-10-05", "close": 36.15, "volume": 447160.0}, {"date": "2020-10-06", "close": 35.5, "volume": 706063.0}, {"date": "2020-10-07", "close": 36.1, "volume": 588097.0}, {"date": "2020-10-08", "close": 36.99, "volume": 465821.0}, {"date": "2020-10-09", "close": 36.98, "volume": 527289.0}, {"date": "2020-10-12", "close": 37.36, "volume": 599131.0}, {"date": "2020-10-13", "close": 35.88, "volume": 621235.0}, {"date": "2020-10-14", "close": 35.35, "volume": 763160.0}, {"date": "2020-10-15", "close": 35.64, "volume": 399813.0}, {"date": "2020-10-16", "close": 35.74, "volume": 357107.0}, {"date": "2020-10-19", "close": 34.94, "volume": 409820.0}, {"date": "2020-10-20", "close": 35.24, "volume": 688156.0}, {"date": "2020-10-21", "close": 35.6, "volume": 775297.0}, {"date": "2020-10-22", "close": 35.93, "volume": 739014.0}, {"date": "2020-10-23", "close": 36.23, "volume": 545520.0}, {"date": "2020-10-26", "close": 35.13, "volume": 706803.0}, {"date": "2020-10-27", "close": 34.15, "volume": 758458.0}, {"date": "2020-10-28", "close": 33.26, "volume": 972311.0}, {"date": "2020-10-29", "close": 34.22, "volume": 863415.0}, {"date": "2020-10-30", "close": 34.68, "volume": 907873.0}, {"date": "2020-11-02", "close": 37.33, "volume": 1242176.0}, {"date": "2020-11-03", "close": 37.89, "volume": 813318.0}, {"date": "2020-11-04", "close": 36.41, "volume": 1022494.0}, {"date": "2020-11-05", "close": 37.89, "volume": 895026.0}, {"date": "2020-11-06", "close": 37.69, "volume": 764012.0}, {"date": "2020-11-09", "close": 42.55, "volume": 1272265.0}, {"date": "2020-11-10", "close": 42.36, "volume": 1086287.0}, {"date": "2020-11-11", "close": 41.35, "volume": 915605.0}, {"date": "2020-11-12", "close": 41.05, "volume": 829350.0}, {"date": "2020-11-13", "close": 42.3, "volume": 611520.0}, {"date": "2020-11-16", "close": 43.63, "volume": 590702.0}, {"date": "2020-11-17", "close": 43.67, "volume": 654554.0}, {"date": "2020-11-18", "close": 43.07, "volume": 574361.0}, {"date": "2020-11-19", "close": 42.82, "volume": 846570.0}, {"date": "2020-11-20", "close": 42.41, "volume": 808336.0}, {"date": "2020-11-23", "close": 43.53, "volume": 955361.0}, {"date": "2020-11-24", "close": 44.89, "volume": 1244098.0}, {"date": "2020-11-25", "close": 44.37, "volume": 705320.0}, {"date": "2020-11-27", "close": 43.41, "volume": 493556.0}, {"date": "2020-11-30", "close": 41.91, "volume": 3555988.0}, {"date": "2020-12-01", "close": 42.56, "volume": 1107555.0}, {"date": "2020-12-02", "close": 42.57, "volume": 869321.0}, {"date": "2020-12-03", "close": 42.62, "volume": 793526.0}, {"date": "2020-12-04", "close": 43.35, "volume": 1025407.0}, {"date": "2020-12-07", "close": 42.76, "volume": 876115.0}, {"date": "2020-12-08", "close": 43.37, "volume": 1077034.0}, {"date": "2020-12-09", "close": 43.16, "volume": 868695.0}, {"date": "2020-12-10", "close": 43.66, "volume": 965858.0}, {"date": "2020-12-11", "close": 43.66, "volume": 870148.0}, {"date": "2020-12-14", "close": 42.87, "volume": 1251452.0}, {"date": "2020-12-15", "close": 44.33, "volume": 1246230.0}, {"date": "2020-12-16", "close": 44.36, "volume": 1060778.0}, {"date": "2020-12-17", "close": 44.41, "volume": 1253060.0}, {"date": "2020-12-18", "close": 43.8, "volume": 3606971.0}, {"date": "2020-12-21", "close": 43.77, "volume": 1206704.0}, {"date": "2020-12-22", "close": 43.05, "volume": 920080.0}, {"date": "2020-12-23", "close": 44.1, "volume": 1043902.0}, {"date": "2020-12-24", "close": 44.0, "volume": 300127.0}, {"date": "2020-12-28", "close": 44.42, "volume": 523628.0}, {"date": "2020-12-29", "close": 44.06, "volume": 586698.0}, {"date": "2020-12-30", "close": 44.42, "volume": 742514.0}, {"date": "2020-12-31", "close": 45.02, "volume": 590521.0}, {"date": "2021-01-04", "close": 44.4, "volume": 982814.0}, {"date": "2021-01-05", "close": 44.72, "volume": 927989.0}, {"date": "2021-01-06", "close": 46.87, "volume": 1076759.0}, {"date": "2021-01-07", "close": 46.75, "volume": 1005378.0}, {"date": "2021-01-08", "close": 46.58, "volume": 616396.0}, {"date": "2021-01-11", "close": 46.55, "volume": 885182.0}, {"date": "2021-01-12", "close": 46.92, "volume": 606463.0}, {"date": "2021-01-13", "close": 47.14, "volume": 602362.0}, {"date": "2021-01-14", "close": 47.4, "volume": 486744.0}, {"date": "2021-01-15", "close": 47.19, "volume": 557914.0}, {"date": "2021-01-19", "close": 47.56, "volume": 445531.0}, {"date": "2021-01-20", "close": 47.35, "volume": 535619.0}, {"date": "2021-01-21", "close": 46.53, "volume": 533738.0}, {"date": "2021-01-22", "close": 46.49, "volume": 645305.0}, {"date": "2021-01-25", "close": 46.73, "volume": 740302.0}, {"date": "2021-01-26", "close": 46.22, "volume": 513531.0}, {"date": "2021-01-27", "close": 45.35, "volume": 816126.0}, {"date": "2021-01-28", "close": 46.04, "volume": 657294.0}, {"date": "2021-01-29", "close": 45.29, "volume": 1602447.0}, {"date": "2021-02-01", "close": 45.88, "volume": 667237.0}, {"date": "2021-02-02", "close": 46.17, "volume": 673240.0}, {"date": "2021-02-03", "close": 46.9, "volume": 657287.0}, {"date": "2021-02-04", "close": 47.81, "volume": 693185.0}, {"date": "2021-02-05", "close": 47.8, "volume": 836982.0}, {"date": "2021-02-08", "close": 48.42, "volume": 739488.0}, {"date": "2021-02-09", "close": 48.1, "volume": 574966.0}, {"date": "2021-02-10", "close": 47.99, "volume": 552138.0}, {"date": "2021-02-11", "close": 48.22, "volume": 471417.0}, {"date": "2021-02-12", "close": 48.62, "volume": 634493.0}, {"date": "2021-02-16", "close": 48.77, "volume": 919691.0}, {"date": "2021-02-17", "close": 48.52, "volume": 1052184.0}, {"date": "2021-02-18", "close": 47.36, "volume": 905510.0}, {"date": "2021-02-19", "close": 48.06, "volume": 772813.0}, {"date": "2021-02-22", "close": 49.48, "volume": 1557716.0}, {"date": "2021-02-23", "close": 50.45, "volume": 1446483.0}, {"date": "2021-02-24", "close": 50.38, "volume": 860110.0}, {"date": "2021-02-25", "close": 48.73, "volume": 1068733.0}, {"date": "2021-02-26", "close": 47.81, "volume": 1925986.0}, {"date": "2021-03-01", "close": 49.52, "volume": 1017866.0}, {"date": "2021-03-02", "close": 49.38, "volume": 812734.0}, {"date": "2021-03-03", "close": 49.59, "volume": 777908.0}, {"date": "2021-03-04", "close": 48.96, "volume": 772330.0}, {"date": "2021-03-05", "close": 50.05, "volume": 990851.0}, {"date": "2021-03-08", "close": 50.2, "volume": 1411915.0}, {"date": "2021-03-09", "close": 49.17, "volume": 1048727.0}, {"date": "2021-03-10", "close": 50.5, "volume": 811955.0}, {"date": "2021-03-11", "close": 50.21, "volume": 755208.0}, {"date": "2021-03-12", "close": 51.57, "volume": 1134824.0}, {"date": "2021-03-15", "close": 52.03, "volume": 1272866.0}, {"date": "2021-03-16", "close": 51.38, "volume": 1943969.0}, {"date": "2021-03-17", "close": 52.12, "volume": 1351677.0}, {"date": "2021-03-18", "close": 52.86, "volume": 1341563.0}, {"date": "2021-03-19", "close": 52.4, "volume": 3396327.0}, {"date": "2021-03-22", "close": 51.7, "volume": 3138061.0}, {"date": "2021-03-23", "close": 51.02, "volume": 1163517.0}, {"date": "2021-03-24", "close": 50.9, "volume": 957709.0}, {"date": "2021-03-25", "close": 52.0, "volume": 625469.0}, {"date": "2021-03-26", "close": 52.66, "volume": 470289.0}, {"date": "2021-03-29", "close": 52.14, "volume": 875229.0}, {"date": "2021-03-30", "close": 52.67, "volume": 678492.0}, {"date": "2021-03-31", "close": 51.28, "volume": 1114117.0}, {"date": "2021-04-01", "close": 52.25, "volume": 885862.0}, {"date": "2021-04-05", "close": 52.74, "volume": 814962.0}, {"date": "2021-04-06", "close": 53.06, "volume": 649594.0}, {"date": "2021-04-07", "close": 53.35, "volume": 648249.0}, {"date": "2021-04-08", "close": 53.01, "volume": 633456.0}, {"date": "2021-04-09", "close": 53.61, "volume": 746978.0}, {"date": "2021-04-12", "close": 54.18, "volume": 700034.0}, {"date": "2021-04-13", "close": 53.49, "volume": 639620.0}, {"date": "2021-04-14", "close": 54.02, "volume": 560614.0}, {"date": "2021-04-15", "close": 54.03, "volume": 436648.0}, {"date": "2021-04-16", "close": 54.37, "volume": 541159.0}, {"date": "2021-04-19", "close": 54.26, "volume": 368991.0}, {"date": "2021-04-20", "close": 53.93, "volume": 449321.0}, {"date": "2021-04-21", "close": 54.81, "volume": 355611.0}, {"date": "2021-04-22", "close": 54.28, "volume": 377617.0}, {"date": "2021-04-23", "close": 55.21, "volume": 519715.0}, {"date": "2021-04-26", "close": 55.23, "volume": 762855.0}, {"date": "2021-04-27", "close": 55.56, "volume": 596717.0}, {"date": "2021-04-28", "close": 55.39, "volume": 355712.0}, {"date": "2021-04-29", "close": 56.15, "volume": 613010.0}, {"date": "2021-04-30", "close": 55.75, "volume": 673744.0}, {"date": "2021-05-03", "close": 57.04, "volume": 890282.0}, {"date": "2021-05-04", "close": 57.48, "volume": 934092.0}, {"date": "2021-05-05", "close": 57.28, "volume": 656514.0}, {"date": "2021-05-06", "close": 58.18, "volume": 1210349.0}, {"date": "2021-05-07", "close": 58.44, "volume": 650651.0}, {"date": "2021-05-10", "close": 58.43, "volume": 957776.0}, {"date": "2021-05-11", "close": 57.71, "volume": 825697.0}, {"date": "2021-05-12", "close": 56.66, "volume": 869764.0}, {"date": "2021-05-13", "close": 58.15, "volume": 607348.0}, {"date": "2021-05-14", "close": 58.93, "volume": 479899.0}, {"date": "2021-05-17", "close": 58.45, "volume": 736006.0}, {"date": "2021-05-18", "close": 58.14, "volume": 689249.0}, {"date": "2021-05-19", "close": 58.21, "volume": 691700.0}, {"date": "2021-05-20", "close": 57.76, "volume": 1037641.0}, {"date": "2021-05-21", "close": 57.74, "volume": 1421940.0}, {"date": "2021-05-24", "close": 58.58, "volume": 543267.0}, {"date": "2021-05-25", "close": 57.36, "volume": 926853.0}, {"date": "2021-05-26", "close": 57.53, "volume": 1087272.0}, {"date": "2021-05-27", "close": 58.18, "volume": 2514367.0}, {"date": "2021-05-28", "close": 58.38, "volume": 724391.0}, {"date": "2021-06-01", "close": 58.5, "volume": 654631.0}, {"date": "2021-06-02", "close": 58.29, "volume": 859811.0}, {"date": "2021-06-03", "close": 58.19, "volume": 713255.0}, {"date": "2021-06-04", "close": 58.06, "volume": 770349.0}, {"date": "2021-06-07", "close": 57.31, "volume": 737245.0}, {"date": "2021-06-08", "close": 57.35, "volume": 675994.0}, {"date": "2021-06-09", "close": 56.45, "volume": 934097.0}, {"date": "2021-06-10", "close": 55.92, "volume": 586482.0}, {"date": "2021-06-11", "close": 56.25, "volume": 790718.0}, {"date": "2021-06-14", "close": 55.82, "volume": 751075.0}, {"date": "2021-06-15", "close": 56.51, "volume": 890700.0}, {"date": "2021-06-16", "close": 56.13, "volume": 860095.0}, {"date": "2021-06-17", "close": 54.46, "volume": 1223035.0}, {"date": "2021-06-18", "close": 53.01, "volume": 2481630.0}, {"date": "2021-06-21", "close": 54.56, "volume": 872687.0}, {"date": "2021-06-22", "close": 54.42, "volume": 861257.0}, {"date": "2021-06-23", "close": 54.23, "volume": 791095.0}, {"date": "2021-06-24", "close": 55.12, "volume": 829704.0}, {"date": "2021-06-25", "close": 55.62, "volume": 1143667.0}, {"date": "2021-06-28", "close": 54.51, "volume": 1008315.0}, {"date": "2021-06-29", "close": 54.41, "volume": 594639.0}, {"date": "2021-06-30", "close": 54.65, "volume": 811877.0}, {"date": "2021-07-01", "close": 55.2, "volume": 682707.0}, {"date": "2021-07-02", "close": 54.99, "volume": 578446.0}, {"date": "2021-07-06", "close": 53.91, "volume": 1224116.0}, {"date": "2021-07-07", "close": 54.1, "volume": 786483.0}, {"date": "2021-07-08", "close": 52.88, "volume": 932251.0}, {"date": "2021-07-09", "close": 54.71, "volume": 1231627.0}, {"date": "2021-07-12", "close": 55.05, "volume": 786034.0}, {"date": "2021-07-13", "close": 54.26, "volume": 866055.0}, {"date": "2021-07-14", "close": 54.4, "volume": 707826.0}, {"date": "2021-07-15", "close": 54.59, "volume": 1038297.0}, {"date": "2021-07-16", "close": 54.02, "volume": 958828.0}, {"date": "2021-07-19", "close": 51.76, "volume": 1163760.0}, {"date": "2021-07-20", "close": 53.33, "volume": 1293891.0}, {"date": "2021-07-21", "close": 54.11, "volume": 929829.0}, {"date": "2021-07-22", "close": 53.52, "volume": 743784.0}, {"date": "2021-07-23", "close": 53.57, "volume": 581280.0}, {"date": "2021-07-26", "close": 53.97, "volume": 419894.0}, {"date": "2021-07-27", "close": 53.75, "volume": 600132.0}, {"date": "2021-07-28", "close": 53.25, "volume": 609618.0}, {"date": "2021-07-29", "close": 53.86, "volume": 507925.0}, {"date": "2021-07-30", "close": 53.63, "volume": 601665.0}, {"date": "2021-08-02", "close": 53.65, "volume": 812432.0}, {"date": "2021-08-03", "close": 53.58, "volume": 2132932.0}, {"date": "2021-08-04", "close": 53.01, "volume": 1302566.0}, {"date": "2021-08-05", "close": 54.02, "volume": 864798.0}, {"date": "2021-08-06", "close": 54.93, "volume": 759422.0}, {"date": "2021-08-09", "close": 55.1, "volume": 655215.0}, {"date": "2021-08-10", "close": 55.59, "volume": 912778.0}, {"date": "2021-08-11", "close": 56.18, "volume": 538932.0}, {"date": "2021-08-12", "close": 56.15, "volume": 535938.0}, {"date": "2021-08-13", "close": 55.64, "volume": 436503.0}, {"date": "2021-08-16", "close": 55.45, "volume": 603102.0}, {"date": "2021-08-17", "close": 55.38, "volume": 545486.0}, {"date": "2021-08-18", "close": 54.7, "volume": 530295.0}, {"date": "2021-08-19", "close": 54.65, "volume": 809327.0}, {"date": "2021-08-20", "close": 55.02, "volume": 596618.0}, {"date": "2021-08-23", "close": 55.47, "volume": 526282.0}, {"date": "2021-08-24", "close": 55.58, "volume": 379035.0}, {"date": "2021-08-25", "close": 56.26, "volume": 645151.0}, {"date": "2021-08-26", "close": 55.6, "volume": 718806.0}, {"date": "2021-08-27", "close": 56.53, "volume": 631803.0}, {"date": "2021-08-30", "close": 55.83, "volume": 645598.0}, {"date": "2021-08-31", "close": 55.87, "volume": 1648798.0}, {"date": "2021-09-01", "close": 55.66, "volume": 977638.0}, {"date": "2021-09-02", "close": 55.47, "volume": 613593.0}, {"date": "2021-09-03", "close": 54.76, "volume": 796690.0}, {"date": "2021-09-07", "close": 54.92, "volume": 1199081.0}, {"date": "2021-09-08", "close": 55.23, "volume": 666860.0}, {"date": "2021-09-09", "close": 54.58, "volume": 968105.0}, {"date": "2021-09-10", "close": 53.49, "volume": 1004907.0}, {"date": "2021-09-13", "close": 54.05, "volume": 993088.0}, {"date": "2021-09-14", "close": 53.18, "volume": 905189.0}, {"date": "2021-09-15", "close": 53.97, "volume": 1088609.0}, {"date": "2021-09-16", "close": 53.65, "volume": 832243.0}, {"date": "2021-09-17", "close": 53.08, "volume": 5592480.0}, {"date": "2021-09-20", "close": 52.26, "volume": 1314840.0}, {"date": "2021-09-21", "close": 51.7, "volume": 941280.0}, {"date": "2021-09-22", "close": 52.37, "volume": 692348.0}, {"date": "2021-09-23", "close": 52.94, "volume": 694815.0}, {"date": "2021-09-24", "close": 52.96, "volume": 783507.0}, {"date": "2021-09-27", "close": 53.92, "volume": 625616.0}, {"date": "2021-09-28", "close": 53.38, "volume": 742309.0}, {"date": "2021-09-29", "close": 54.34, "volume": 813129.0}, {"date": "2021-09-30", "close": 53.93, "volume": 1075868.0}, {"date": "2021-10-01", "close": 55.27, "volume": 838204.0}, {"date": "2021-10-04", "close": 55.03, "volume": 802837.0}, {"date": "2021-10-05", "close": 56.28, "volume": 1081297.0}, {"date": "2021-10-06", "close": 56.58, "volume": 760324.0}, {"date": "2021-10-07", "close": 56.93, "volume": 601966.0}, {"date": "2021-10-08", "close": 57.42, "volume": 405200.0}, {"date": "2021-10-11", "close": 56.79, "volume": 610964.0}, {"date": "2021-10-12", "close": 56.89, "volume": 452832.0}, {"date": "2021-10-13", "close": 56.16, "volume": 633610.0}, {"date": "2021-10-14", "close": 57.09, "volume": 380768.0}, {"date": "2021-10-15", "close": 57.62, "volume": 488443.0}, {"date": "2021-10-18", "close": 57.07, "volume": 349939.0}, {"date": "2021-10-19", "close": 57.47, "volume": 414749.0}, {"date": "2021-10-20", "close": 58.08, "volume": 405770.0}, {"date": "2021-10-21", "close": 57.5, "volume": 432501.0}, {"date": "2021-10-22", "close": 57.56, "volume": 395561.0}, {"date": "2021-10-25", "close": 57.66, "volume": 500102.0}, {"date": "2021-10-26", "close": 57.31, "volume": 319318.0}, {"date": "2021-10-27", "close": 55.59, "volume": 547974.0}, {"date": "2021-10-28", "close": 56.41, "volume": 435734.0}, {"date": "2021-10-29", "close": 56.07, "volume": 572953.0}, {"date": "2021-11-01", "close": 57.1, "volume": 877951.0}, {"date": "2021-11-02", "close": 57.39, "volume": 915600.0}, {"date": "2021-11-03", "close": 57.39, "volume": 777625.0}, {"date": "2021-11-04", "close": 56.66, "volume": 743217.0}, {"date": "2021-11-05", "close": 57.22, "volume": 707143.0}, {"date": "2021-11-08", "close": 58.02, "volume": 1019599.0}, {"date": "2021-11-09", "close": 57.66, "volume": 584264.0}, {"date": "2021-11-10", "close": 57.22, "volume": 875951.0}, {"date": "2021-11-11", "close": 57.56, "volume": 630566.0}, {"date": "2021-11-12", "close": 57.04, "volume": 556970.0}, {"date": "2021-11-15", "close": 56.23, "volume": 596095.0}, {"date": "2021-11-16", "close": 56.48, "volume": 941037.0}, {"date": "2021-11-17", "close": 57.17, "volume": 762623.0}, {"date": "2021-11-18", "close": 56.69, "volume": 730429.0}, {"date": "2021-11-19", "close": 55.63, "volume": 957328.0}, {"date": "2021-11-22", "close": 56.7, "volume": 920480.0}, {"date": "2021-11-23", "close": 57.4, "volume": 722413.0}, {"date": "2021-11-24", "close": 56.85, "volume": 889514.0}, {"date": "2021-11-26", "close": 55.07, "volume": 888658.0}, {"date": "2021-11-29", "close": 55.11, "volume": 1077260.0}, {"date": "2021-11-30", "close": 53.46, "volume": 2767453.0}, {"date": "2021-12-01", "close": 53.43, "volume": 1305712.0}, {"date": "2021-12-02", "close": 55.07, "volume": 959462.0}, {"date": "2021-12-03", "close": 54.87, "volume": 988162.0}, {"date": "2021-12-06", "close": 56.22, "volume": 833079.0}, {"date": "2021-12-07", "close": 56.85, "volume": 880780.0}, {"date": "2021-12-08", "close": 56.79, "volume": 666429.0}, {"date": "2021-12-09", "close": 56.64, "volume": 791351.0}, {"date": "2021-12-10", "close": 57.1, "volume": 620276.0}, {"date": "2021-12-13", "close": 56.77, "volume": 656017.0}, {"date": "2021-12-14", "close": 56.71, "volume": 917288.0}, {"date": "2021-12-15", "close": 57.08, "volume": 816042.0}, {"date": "2021-12-16", "close": 57.91, "volume": 660445.0}, {"date": "2021-12-17", "close": 56.78, "volume": 2051426.0}, {"date": "2021-12-20", "close": 55.58, "volume": 952666.0}, {"date": "2021-12-21", "close": 56.76, "volume": 583759.0}, {"date": "2021-12-22", "close": 56.76, "volume": 496143.0}, {"date": "2021-12-23", "close": 57.02, "volume": 460790.0}, {"date": "2021-12-27", "close": 57.72, "volume": 339745.0}, {"date": "2021-12-28", "close": 58.19, "volume": 360242.0}, {"date": "2021-12-29", "close": 58.17, "volume": 333470.0}, {"date": "2021-12-30", "close": 57.78, "volume": 407063.0}, {"date": "2021-12-31", "close": 57.76, "volume": 604208.0}, {"date": "2022-01-03", "close": 58.1, "volume": 410123.0}, {"date": "2022-01-04", "close": 59.39, "volume": 606464.0}, {"date": "2022-01-05", "close": 58.78, "volume": 669526.0}, {"date": "2022-01-06", "close": 59.36, "volume": 568743.0}, {"date": "2022-01-07", "close": 60.78, "volume": 865690.0}, {"date": "2022-01-10", "close": 60.73, "volume": 561693.0}, {"date": "2022-01-11", "close": 61.13, "volume": 629107.0}, {"date": "2022-01-12", "close": 61.18, "volume": 465973.0}, {"date": "2022-01-13", "close": 61.49, "volume": 786190.0}, {"date": "2022-01-14", "close": 61.63, "volume": 470551.0}, {"date": "2022-01-18", "close": 60.91, "volume": 421439.0}, {"date": "2022-01-19", "close": 59.59, "volume": 364254.0}, {"date": "2022-01-20", "close": 59.09, "volume": 449811.0}, {"date": "2022-01-21", "close": 58.15, "volume": 482809.0}, {"date": "2022-01-24", "close": 58.96, "volume": 875315.0}, {"date": "2022-01-25", "close": 58.32, "volume": 799597.0}, {"date": "2022-01-26", "close": 58.65, "volume": 576645.0}, {"date": "2022-01-27", "close": 58.27, "volume": 558547.0}, {"date": "2022-01-28", "close": 58.89, "volume": 836861.0}, {"date": "2022-01-31", "close": 59.66, "volume": 1535988.0}, {"date": "2022-02-01", "close": 60.58, "volume": 641313.0}, {"date": "2022-02-02", "close": 61.39, "volume": 645580.0}, {"date": "2022-02-03", "close": 61.1, "volume": 479009.0}, {"date": "2022-02-04", "close": 61.27, "volume": 590757.0}, {"date": "2022-02-07", "close": 60.83, "volume": 881545.0}, {"date": "2022-02-08", "close": 61.75, "volume": 753723.0}, {"date": "2022-02-09", "close": 61.58, "volume": 485323.0}, {"date": "2022-02-10", "close": 62.1, "volume": 1162383.0}, {"date": "2022-02-11", "close": 61.64, "volume": 1013211.0}, {"date": "2022-02-14", "close": 61.13, "volume": 1007807.0}, {"date": "2022-02-15", "close": 61.45, "volume": 631043.0}, {"date": "2022-02-16", "close": 62.06, "volume": 681354.0}, {"date": "2022-02-17", "close": 61.0, "volume": 575453.0}, {"date": "2022-02-18", "close": 61.6, "volume": 763460.0}, {"date": "2022-02-22", "close": 61.01, "volume": 663278.0}, {"date": "2022-02-23", "close": 60.15, "volume": 675784.0}, {"date": "2022-02-24", "close": 59.0, "volume": 1050801.0}, {"date": "2022-02-25", "close": 61.83, "volume": 1064341.0}, {"date": "2022-02-28", "close": 61.34, "volume": 963582.0}, {"date": "2022-03-01", "close": 59.71, "volume": 968672.0}, {"date": "2022-03-02", "close": 61.49, "volume": 695339.0}, {"date": "2022-03-03", "close": 61.54, "volume": 419848.0}, {"date": "2022-03-04", "close": 60.88, "volume": 658890.0}, {"date": "2022-03-07", "close": 59.68, "volume": 1012675.0}, {"date": "2022-03-08", "close": 60.06, "volume": 1118843.0}, {"date": "2022-03-09", "close": 61.03, "volume": 900162.0}, {"date": "2022-03-10", "close": 60.9, "volume": 961647.0}, {"date": "2022-03-11", "close": 60.88, "volume": 648414.0}, {"date": "2022-03-14", "close": 61.67, "volume": 715906.0}, {"date": "2022-03-15", "close": 62.67, "volume": 922302.0}, {"date": "2022-03-16", "close": 63.31, "volume": 1526192.0}, {"date": "2022-03-17", "close": 63.8, "volume": 980875.0}, {"date": "2022-03-18", "close": 63.26, "volume": 2788288.0}, {"date": "2022-03-21", "close": 63.99, "volume": 1001643.0}, {"date": "2022-03-22", "close": 64.53, "volume": 800763.0}, {"date": "2022-03-23", "close": 63.9, "volume": 465957.0}, {"date": "2022-03-24", "close": 64.61, "volume": 740864.0}, {"date": "2022-03-25", "close": 65.5, "volume": 1052731.0}, {"date": "2022-03-28", "close": 65.34, "volume": 745926.0}, {"date": "2022-03-29", "close": 65.62, "volume": 625816.0}, {"date": "2022-03-30", "close": 65.53, "volume": 446326.0}, {"date": "2022-03-31", "close": 64.82, "volume": 807135.0}, {"date": "2022-04-01", "close": 65.26, "volume": 638712.0}, {"date": "2022-04-04", "close": 63.86, "volume": 682081.0}, {"date": "2022-04-05", "close": 63.3, "volume": 1131869.0}, {"date": "2022-04-06", "close": 63.36, "volume": 887087.0}, {"date": "2022-04-07", "close": 63.56, "volume": 1087767.0}, {"date": "2022-04-08", "close": 64.43, "volume": 682875.0}, {"date": "2022-04-11", "close": 64.66, "volume": 523514.0}, {"date": "2022-04-12", "close": 64.51, "volume": 555816.0}, {"date": "2022-04-13", "close": 64.76, "volume": 629130.0}, {"date": "2022-04-14", "close": 65.15, "volume": 540211.0}, {"date": "2022-04-18", "close": 65.5, "volume": 690036.0}, {"date": "2022-04-19", "close": 65.68, "volume": 865818.0}, {"date": "2022-04-20", "close": 67.36, "volume": 1287278.0}, {"date": "2022-04-21", "close": 66.66, "volume": 995121.0}, {"date": "2022-04-22", "close": 64.71, "volume": 849794.0}, {"date": "2022-04-25", "close": 64.68, "volume": 990177.0}, {"date": "2022-04-26", "close": 63.44, "volume": 615656.0}, {"date": "2022-04-27", "close": 64.11, "volume": 581074.0}, {"date": "2022-04-28", "close": 64.58, "volume": 864664.0}, {"date": "2022-04-29", "close": 62.84, "volume": 1140732.0}, {"date": "2022-05-02", "close": 61.57, "volume": 1123193.0}, {"date": "2022-05-03", "close": 62.79, "volume": 1143701.0}, {"date": "2022-05-04", "close": 64.85, "volume": 644974.0}, {"date": "2022-05-05", "close": 63.76, "volume": 604914.0}, {"date": "2022-05-06", "close": 64.44, "volume": 917322.0}, {"date": "2022-05-09", "close": 63.08, "volume": 825492.0}, {"date": "2022-05-10", "close": 62.73, "volume": 1022721.0}, {"date": "2022-05-11", "close": 62.38, "volume": 883231.0}, {"date": "2022-05-12", "close": 61.94, "volume": 1040487.0}, {"date": "2022-05-13", "close": 63.15, "volume": 691313.0}, {"date": "2022-05-16", "close": 63.1, "volume": 1089880.0}, {"date": "2022-05-17", "close": 64.8, "volume": 1304101.0}, {"date": "2022-05-18", "close": 63.46, "volume": 949871.0}, {"date": "2022-05-19", "close": 62.94, "volume": 1253262.0}, {"date": "2022-05-20", "close": 62.79, "volume": 3710768.0}, {"date": "2022-05-23", "close": 64.1, "volume": 1277703.0}, {"date": "2022-05-24", "close": 63.93, "volume": 909454.0}, {"date": "2022-05-25", "close": 64.2, "volume": 1487196.0}, {"date": "2022-05-26", "close": 64.78, "volume": 695708.0}, {"date": "2022-05-27", "close": 65.93, "volume": 910308.0}, {"date": "2022-05-31", "close": 65.49, "volume": 1985751.0}, {"date": "2022-06-01", "close": 64.75, "volume": 741346.0}, {"date": "2022-06-02", "close": 65.37, "volume": 577674.0}, {"date": "2022-06-03", "close": 64.74, "volume": 503037.0}, {"date": "2022-06-06", "close": 64.49, "volume": 777833.0}, {"date": "2022-06-07", "close": 64.85, "volume": 1201067.0}, {"date": "2022-06-08", "close": 63.41, "volume": 687099.0}, {"date": "2022-06-09", "close": 61.57, "volume": 675339.0}, {"date": "2022-06-10", "close": 60.34, "volume": 1219667.0}, {"date": "2022-06-13", "close": 58.31, "volume": 1086169.0}, {"date": "2022-06-14", "close": 58.54, "volume": 1109061.0}, {"date": "2022-06-15", "close": 58.91, "volume": 1373402.0}, {"date": "2022-06-16", "close": 56.9, "volume": 1318182.0}, {"date": "2022-06-17", "close": 57.54, "volume": 2174041.0}, {"date": "2022-06-21", "close": 58.49, "volume": 1305453.0}, {"date": "2022-06-22", "close": 58.41, "volume": 1115020.0}, {"date": "2022-06-23", "close": 58.02, "volume": 703902.0}, {"date": "2022-06-24", "close": 59.77, "volume": 1645603.0}, {"date": "2022-06-27", "close": 59.79, "volume": 752993.0}, {"date": "2022-06-28", "close": 59.53, "volume": 624251.0}, {"date": "2022-06-29", "close": 59.04, "volume": 495974.0}, {"date": "2022-06-30", "close": 59.26, "volume": 914505.0}, {"date": "2022-07-01", "close": 60.15, "volume": 864269.0}, {"date": "2022-07-05", "close": 58.48, "volume": 772026.0}, {"date": "2022-07-06", "close": 58.53, "volume": 574738.0}, {"date": "2022-07-07", "close": 58.63, "volume": 970072.0}, {"date": "2022-07-08", "close": 57.93, "volume": 992955.0}, {"date": "2022-07-11", "close": 57.95, "volume": 583285.0}, {"date": "2022-07-12", "close": 57.73, "volume": 748764.0}, {"date": "2022-07-13", "close": 57.28, "volume": 768295.0}, {"date": "2022-07-14", "close": 55.61, "volume": 1046227.0}, {"date": "2022-07-15", "close": 56.45, "volume": 795975.0}, {"date": "2022-07-18", "close": 56.24, "volume": 795705.0}, {"date": "2022-07-19", "close": 57.73, "volume": 676864.0}, {"date": "2022-07-20", "close": 57.7, "volume": 616091.0}, {"date": "2022-07-21", "close": 57.4, "volume": 494229.0}, {"date": "2022-07-22", "close": 57.05, "volume": 472720.0}, {"date": "2022-07-25", "close": 57.82, "volume": 437227.0}, {"date": "2022-07-26", "close": 57.87, "volume": 429714.0}, {"date": "2022-07-27", "close": 58.01, "volume": 733393.0}, {"date": "2022-07-28", "close": 57.74, "volume": 575643.0}, {"date": "2022-07-29", "close": 58.25, "volume": 693084.0}, {"date": "2022-08-01", "close": 55.65, "volume": 1951772.0}, {"date": "2022-08-02", "close": 55.34, "volume": 1176281.0}, {"date": "2022-08-03", "close": 55.34, "volume": 1019879.0}, {"date": "2022-08-04", "close": 54.38, "volume": 848322.0}, {"date": "2022-08-05", "close": 55.12, "volume": 666470.0}, {"date": "2022-08-08", "close": 55.37, "volume": 748260.0}, {"date": "2022-08-09", "close": 56.06, "volume": 601057.0}, {"date": "2022-08-10", "close": 56.99, "volume": 713780.0}, {"date": "2022-08-11", "close": 57.51, "volume": 499296.0}, {"date": "2022-08-12", "close": 58.71, "volume": 651901.0}, {"date": "2022-08-15", "close": 58.48, "volume": 560396.0}, {"date": "2022-08-16", "close": 58.8, "volume": 574368.0}, {"date": "2022-08-17", "close": 58.47, "volume": 1022287.0}, {"date": "2022-08-18", "close": 58.95, "volume": 598477.0}, {"date": "2022-08-19", "close": 58.24, "volume": 1339192.0}, {"date": "2022-08-22", "close": 56.96, "volume": 726654.0}, {"date": "2022-08-23", "close": 57.0, "volume": 696336.0}, {"date": "2022-08-24", "close": 57.19, "volume": 754974.0}, {"date": "2022-08-25", "close": 57.95, "volume": 477942.0}, {"date": "2022-08-26", "close": 56.8, "volume": 652900.0}, {"date": "2022-08-29", "close": 56.48, "volume": 763573.0}, {"date": "2022-08-30", "close": 55.74, "volume": 925214.0}, {"date": "2022-08-31", "close": 55.31, "volume": 1170165.0}, {"date": "2022-09-01", "close": 55.51, "volume": 854174.0}, {"date": "2022-09-02", "close": 55.43, "volume": 823495.0}, {"date": "2022-09-06", "close": 55.33, "volume": 1176983.0}, {"date": "2022-09-07", "close": 56.23, "volume": 1016894.0}, {"date": "2022-09-08", "close": 56.67, "volume": 891318.0}, {"date": "2022-09-09", "close": 56.86, "volume": 768937.0}, {"date": "2022-09-12", "close": 57.45, "volume": 764535.0}, {"date": "2022-09-13", "close": 55.85, "volume": 946474.0}, {"date": "2022-09-14", "close": 55.37, "volume": 1242248.0}, {"date": "2022-09-15", "close": 55.42, "volume": 961257.0}, {"date": "2022-09-16", "close": 53.96, "volume": 2780838.0}, {"date": "2022-09-19", "close": 55.11, "volume": 1150534.0}, {"date": "2022-09-20", "close": 53.8, "volume": 1086897.0}, {"date": "2022-09-21", "close": 52.88, "volume": 916841.0}, {"date": "2022-09-22", "close": 51.82, "volume": 877697.0}, {"date": "2022-09-23", "close": 51.0, "volume": 892137.0}, {"date": "2022-09-26", "close": 49.67, "volume": 998152.0}, {"date": "2022-09-27", "close": 50.12, "volume": 791363.0}, {"date": "2022-09-28", "close": 50.92, "volume": 1133535.0}, {"date": "2022-09-29", "close": 50.77, "volume": 1060027.0}, {"date": "2022-09-30", "close": 49.84, "volume": 1318142.0}, {"date": "2022-10-03", "close": 51.52, "volume": 990311.0}, {"date": "2022-10-04", "close": 53.19, "volume": 910938.0}, {"date": "2022-10-05", "close": 52.8, "volume": 774915.0}, {"date": "2022-10-06", "close": 52.15, "volume": 806113.0}, {"date": "2022-10-07", "close": 51.35, "volume": 760900.0}, {"date": "2022-10-10", "close": 51.43, "volume": 461072.0}, {"date": "2022-10-11", "close": 51.92, "volume": 627277.0}, {"date": "2022-10-12", "close": 51.48, "volume": 554499.0}, {"date": "2022-10-13", "close": 53.66, "volume": 878325.0}, {"date": "2022-10-14", "close": 53.0, "volume": 842868.0}, {"date": "2022-10-17", "close": 53.6, "volume": 889360.0}, {"date": "2022-10-18", "close": 54.61, "volume": 864636.0}, {"date": "2022-10-19", "close": 54.54, "volume": 617014.0}, {"date": "2022-10-20", "close": 53.64, "volume": 624633.0}, {"date": "2022-10-21", "close": 55.5, "volume": 874328.0}, {"date": "2022-10-24", "close": 55.85, "volume": 603090.0}, {"date": "2022-10-25", "close": 55.76, "volume": 715944.0}, {"date": "2022-10-26", "close": 55.97, "volume": 524144.0}, {"date": "2022-10-27", "close": 56.36, "volume": 768290.0}, {"date": "2022-10-28", "close": 57.99, "volume": 785337.0}, {"date": "2022-10-31", "close": 57.02, "volume": 1029530.0}, {"date": "2022-11-01", "close": 56.49, "volume": 1014893.0}, {"date": "2022-11-02", "close": 55.51, "volume": 812801.0}, {"date": "2022-11-03", "close": 55.22, "volume": 554495.0}, {"date": "2022-11-04", "close": 55.47, "volume": 687632.0}, {"date": "2022-11-07", "close": 55.6, "volume": 688500.0}, {"date": "2022-11-08", "close": 55.65, "volume": 488082.0}, {"date": "2022-11-09", "close": 54.46, "volume": 662326.0}, {"date": "2022-11-10", "close": 56.59, "volume": 773959.0}, {"date": "2022-11-11", "close": 55.97, "volume": 659150.0}, {"date": "2022-11-14", "close": 55.49, "volume": 495723.0}, {"date": "2022-11-15", "close": 55.58, "volume": 679356.0}, {"date": "2022-11-16", "close": 55.63, "volume": 772984.0}, {"date": "2022-11-17", "close": 56.03, "volume": 652052.0}, {"date": "2022-11-18", "close": 56.62, "volume": 761540.0}, {"date": "2022-11-21", "close": 56.81, "volume": 446966.0}, {"date": "2022-11-22", "close": 57.1, "volume": 539469.0}, {"date": "2022-11-23", "close": 57.31, "volume": 524392.0}, {"date": "2022-11-25", "close": 57.41, "volume": 277939.0}, {"date": "2022-11-28", "close": 56.77, "volume": 738675.0}, {"date": "2022-11-29", "close": 57.78, "volume": 656129.0}, {"date": "2022-11-30", "close": 58.15, "volume": 2660870.0}, {"date": "2022-12-01", "close": 58.04, "volume": 861730.0}, {"date": "2022-12-02", "close": 57.67, "volume": 699624.0}, {"date": "2022-12-05", "close": 56.33, "volume": 667626.0}, {"date": "2022-12-06", "close": 57.12, "volume": 875049.0}, {"date": "2022-12-07", "close": 56.24, "volume": 835717.0}, {"date": "2022-12-08", "close": 56.38, "volume": 522705.0}, {"date": "2022-12-09", "close": 56.48, "volume": 933084.0}, {"date": "2022-12-12", "close": 56.69, "volume": 750906.0}, {"date": "2022-12-13", "close": 56.75, "volume": 963235.0}, {"date": "2022-12-14", "close": 56.25, "volume": 1017124.0}, {"date": "2022-12-15", "close": 55.91, "volume": 889328.0}, {"date": "2022-12-16", "close": 55.8, "volume": 2822699.0}, {"date": "2022-12-19", "close": 54.95, "volume": 1172460.0}, {"date": "2022-12-20", "close": 55.78, "volume": 1405957.0}, {"date": "2022-12-21", "close": 57.42, "volume": 1047327.0}, {"date": "2022-12-22", "close": 57.19, "volume": 656678.0}, {"date": "2022-12-23", "close": 57.85, "volume": 560136.0}, {"date": "2022-12-27", "close": 58.6, "volume": 702710.0}, {"date": "2022-12-28", "close": 57.88, "volume": 546601.0}, {"date": "2022-12-29", "close": 58.67, "volume": 513391.0}, {"date": "2022-12-30", "close": 58.33, "volume": 708176.0}, {"date": "2023-01-03", "close": 58.59, "volume": 870068.0}, {"date": "2023-01-04", "close": 59.27, "volume": 787552.0}, {"date": "2023-01-05", "close": 59.21, "volume": 710590.0}, {"date": "2023-01-06", "close": 60.47, "volume": 699057.0}, {"date": "2023-01-09", "close": 58.97, "volume": 799894.0}, {"date": "2023-01-10", "close": 59.04, "volume": 703203.0}, {"date": "2023-01-11", "close": 59.83, "volume": 602905.0}, {"date": "2023-01-12", "close": 59.88, "volume": 627490.0}, {"date": "2023-01-13", "close": 60.22, "volume": 515347.0}, {"date": "2023-01-17", "close": 59.35, "volume": 654257.0}, {"date": "2023-01-18", "close": 58.47, "volume": 847079.0}, {"date": "2023-01-19", "close": 58.07, "volume": 762810.0}, {"date": "2023-01-20", "close": 58.96, "volume": 775859.0}, {"date": "2023-01-23", "close": 59.58, "volume": 505396.0}, {"date": "2023-01-24", "close": 60.23, "volume": 598715.0}, {"date": "2023-01-25", "close": 60.59, "volume": 482745.0}, {"date": "2023-01-26", "close": 61.15, "volume": 504683.0}, {"date": "2023-01-27", "close": 60.99, "volume": 526124.0}, {"date": "2023-01-30", "close": 60.42, "volume": 470199.0}, {"date": "2023-01-31", "close": 61.48, "volume": 729413.0}, {"date": "2023-02-01", "close": 60.54, "volume": 776687.0}, {"date": "2023-02-02", "close": 60.18, "volume": 1044248.0}, {"date": "2023-02-03", "close": 60.1, "volume": 1033383.0}, {"date": "2023-02-06", "close": 61.44, "volume": 1142689.0}, {"date": "2023-02-07", "close": 62.75, "volume": 946204.0}, {"date": "2023-02-08", "close": 62.06, "volume": 898989.0}, {"date": "2023-02-09", "close": 61.75, "volume": 917420.0}, {"date": "2023-02-10", "close": 62.17, "volume": 891656.0}, {"date": "2023-02-13", "close": 62.57, "volume": 745348.0}, {"date": "2023-02-14", "close": 61.78, "volume": 892215.0}, {"date": "2023-02-15", "close": 62.15, "volume": 3252836.0}, {"date": "2023-02-16", "close": 61.66, "volume": 517593.0}, {"date": "2023-02-17", "close": 61.51, "volume": 639799.0}, {"date": "2023-02-21", "close": 60.78, "volume": 563568.0}, {"date": "2023-02-22", "close": 60.64, "volume": 383305.0}, {"date": "2023-02-23", "close": 60.7, "volume": 647670.0}, {"date": "2023-02-24", "close": 61.08, "volume": 702694.0}, {"date": "2023-02-27", "close": 60.9, "volume": 449317.0}, {"date": "2023-02-28", "close": 61.09, "volume": 1396528.0}, {"date": "2023-03-01", "close": 61.25, "volume": 521259.0}, {"date": "2023-03-02", "close": 61.44, "volume": 704569.0}, {"date": "2023-03-03", "close": 61.76, "volume": 500646.0}, {"date": "2023-03-06", "close": 61.33, "volume": 911181.0}, {"date": "2023-03-07", "close": 59.73, "volume": 916975.0}, {"date": "2023-03-08", "close": 58.85, "volume": 772514.0}, {"date": "2023-03-09", "close": 58.17, "volume": 829307.0}, {"date": "2023-03-10", "close": 57.35, "volume": 1044973.0}, {"date": "2023-03-13", "close": 55.54, "volume": 1079114.0}, {"date": "2023-03-14", "close": 56.28, "volume": 1094447.0}, {"date": "2023-03-15", "close": 54.31, "volume": 1262714.0}, {"date": "2023-03-16", "close": 55.87, "volume": 1455380.0}, {"date": "2023-03-17", "close": 53.59, "volume": 2776292.0}, {"date": "2023-03-20", "close": 55.26, "volume": 1157546.0}, {"date": "2023-03-21", "close": 56.02, "volume": 1176548.0}, {"date": "2023-03-22", "close": 54.44, "volume": 1064816.0}, {"date": "2023-03-23", "close": 53.78, "volume": 990644.0}, {"date": "2023-03-24", "close": 54.56, "volume": 1061103.0}, {"date": "2023-03-27", "close": 55.62, "volume": 1240111.0}, {"date": "2023-03-28", "close": 55.88, "volume": 936921.0}, {"date": "2023-03-29", "close": 56.9, "volume": 1065454.0}, {"date": "2023-03-30", "close": 57.3, "volume": 850929.0}, {"date": "2023-03-31", "close": 58.02, "volume": 1295918.0}, {"date": "2023-04-03", "close": 57.59, "volume": 1008178.0}, {"date": "2023-04-04", "close": 56.21, "volume": 839831.0}, {"date": "2023-04-05", "close": 56.22, "volume": 690632.0}, {"date": "2023-04-06", "close": 56.38, "volume": 591466.0}, {"date": "2023-04-10", "close": 56.45, "volume": 668421.0}, {"date": "2023-04-11", "close": 56.88, "volume": 689220.0}, {"date": "2023-04-12", "close": 56.59, "volume": 572681.0}, {"date": "2023-04-13", "close": 56.71, "volume": 595614.0}, {"date": "2023-04-14", "close": 56.24, "volume": 503429.0}, {"date": "2023-04-17", "close": 57.2, "volume": 673450.0}, {"date": "2023-04-18", "close": 57.51, "volume": 754421.0}, {"date": "2023-04-19", "close": 57.49, "volume": 431485.0}, {"date": "2023-04-20", "close": 57.12, "volume": 480581.0}, {"date": "2023-04-21", "close": 56.44, "volume": 475211.0}, {"date": "2023-04-24", "close": 56.63, "volume": 425898.0}, {"date": "2023-04-25", "close": 56.11, "volume": 722905.0}, {"date": "2023-04-26", "close": 55.7, "volume": 1101512.0}, {"date": "2023-04-27", "close": 56.86, "volume": 612933.0}, {"date": "2023-04-28", "close": 57.57, "volume": 961202.0}, {"date": "2023-05-01", "close": 60.13, "volume": 1183464.0}, {"date": "2023-05-02", "close": 59.02, "volume": 744162.0}, {"date": "2023-05-03", "close": 58.42, "volume": 701213.0}, {"date": "2023-05-04", "close": 58.08, "volume": 668629.0}, {"date": "2023-05-05", "close": 58.62, "volume": 498618.0}, {"date": "2023-05-08", "close": 58.81, "volume": 792997.0}, {"date": "2023-05-09", "close": 58.62, "volume": 730214.0}, {"date": "2023-05-10", "close": 58.49, "volume": 662380.0}, {"date": "2023-05-11", "close": 58.4, "volume": 817250.0}, {"date": "2023-05-12", "close": 58.51, "volume": 427134.0}, {"date": "2023-05-15", "close": 58.38, "volume": 499631.0}, {"date": "2023-05-16", "close": 57.83, "volume": 516224.0}, {"date": "2023-05-17", "close": 58.24, "volume": 690039.0}, {"date": "2023-05-18", "close": 58.87, "volume": 517363.0}, {"date": "2023-05-19", "close": 58.8, "volume": 558373.0}, {"date": "2023-05-22", "close": 58.68, "volume": 515379.0}, {"date": "2023-05-23", "close": 57.91, "volume": 689076.0}, {"date": "2023-05-24", "close": 57.17, "volume": 798667.0}, {"date": "2023-05-25", "close": 56.98, "volume": 647568.0}, {"date": "2023-05-26", "close": 57.11, "volume": 800842.0}, {"date": "2023-05-30", "close": 57.4, "volume": 575966.0}, {"date": "2023-05-31", "close": 56.0, "volume": 3131919.0}, {"date": "2023-06-01", "close": 56.39, "volume": 1184861.0}, {"date": "2023-06-02", "close": 58.02, "volume": 736572.0}, {"date": "2023-06-05", "close": 58.47, "volume": 1089841.0}, {"date": "2023-06-06", "close": 58.63, "volume": 651480.0}, {"date": "2023-06-07", "close": 59.72, "volume": 620111.0}, {"date": "2023-06-08", "close": 59.32, "volume": 536785.0}, {"date": "2023-06-09", "close": 59.34, "volume": 470654.0}, {"date": "2023-06-12", "close": 58.88, "volume": 617456.0}, {"date": "2023-06-13", "close": 59.25, "volume": 625926.0}, {"date": "2023-06-14", "close": 58.12, "volume": 814447.0}, {"date": "2023-06-15", "close": 58.84, "volume": 914924.0}, {"date": "2023-06-16", "close": 58.57, "volume": 2988284.0}, {"date": "2023-06-20", "close": 58.09, "volume": 809386.0}, {"date": "2023-06-21", "close": 58.23, "volume": 688773.0}, {"date": "2023-06-22", "close": 58.22, "volume": 580364.0}, {"date": "2023-06-23", "close": 57.9, "volume": 1098289.0}, {"date": "2023-06-26", "close": 58.32, "volume": 766648.0}, {"date": "2023-06-27", "close": 58.95, "volume": 450467.0}, {"date": "2023-06-28", "close": 58.22, "volume": 691859.0}, {"date": "2023-06-29", "close": 59.11, "volume": 775343.0}, {"date": "2023-06-30", "close": 59.38, "volume": 619811.0}, {"date": "2023-07-03", "close": 59.72, "volume": 308961.0}, {"date": "2023-07-05", "close": 59.67, "volume": 686753.0}, {"date": "2023-07-06", "close": 59.96, "volume": 585528.0}, {"date": "2023-07-07", "close": 60.45, "volume": 1176603.0}, {"date": "2023-07-10", "close": 59.54, "volume": 751874.0}, {"date": "2023-07-11", "close": 60.54, "volume": 560347.0}, {"date": "2023-07-12", "close": 60.45, "volume": 681002.0}, {"date": "2023-07-13", "close": 60.49, "volume": 511252.0}, {"date": "2023-07-14", "close": 59.44, "volume": 739359.0}, {"date": "2023-07-17", "close": 60.11, "volume": 400489.0}, {"date": "2023-07-18", "close": 60.34, "volume": 548793.0}, {"date": "2023-07-19", "close": 60.64, "volume": 613107.0}, {"date": "2023-07-20", "close": 61.82, "volume": 440538.0}, {"date": "2023-07-21", "close": 61.5, "volume": 437084.0}, {"date": "2023-07-24", "close": 61.48, "volume": 341241.0}, {"date": "2023-07-25", "close": 61.0, "volume": 432003.0}, {"date": "2023-07-26", "close": 61.63, "volume": 397186.0}, {"date": "2023-07-27", "close": 62.04, "volume": 652233.0}, {"date": "2023-07-28", "close": 62.19, "volume": 506562.0}, {"date": "2023-07-31", "close": 62.65, "volume": 758846.0}, {"date": "2023-08-01", "close": 62.96, "volume": 546228.0}, {"date": "2023-08-02", "close": 62.87, "volume": 502477.0}, {"date": "2023-08-03", "close": 63.32, "volume": 543662.0}, {"date": "2023-08-04", "close": 62.92, "volume": 629745.0}, {"date": "2023-08-07", "close": 63.5, "volume": 541705.0}, {"date": "2023-08-08", "close": 63.61, "volume": 543307.0}, {"date": "2023-08-09", "close": 63.17, "volume": 502640.0}, {"date": "2023-08-10", "close": 62.94, "volume": 685529.0}, {"date": "2023-08-11", "close": 63.42, "volume": 427749.0}, {"date": "2023-08-14", "close": 62.94, "volume": 880497.0}, {"date": "2023-08-15", "close": 62.35, "volume": 504124.0}, {"date": "2023-08-16", "close": 62.44, "volume": 587208.0}, {"date": "2023-08-17", "close": 61.61, "volume": 577421.0}, {"date": "2023-08-18", "close": 61.59, "volume": 1012837.0}, {"date": "2023-08-21", "close": 61.7, "volume": 569765.0}, {"date": "2023-08-22", "close": 61.38, "volume": 416112.0}, {"date": "2023-08-23", "close": 61.96, "volume": 484184.0}, {"date": "2023-08-24", "close": 62.09, "volume": 446491.0}, {"date": "2023-08-25", "close": 62.06, "volume": 354130.0}, {"date": "2023-08-28", "close": 62.23, "volume": 404295.0}, {"date": "2023-08-29", "close": 62.27, "volume": 482944.0}, {"date": "2023-08-30", "close": 62.06, "volume": 399757.0}, {"date": "2023-08-31", "close": 62.09, "volume": 966519.0}, {"date": "2023-09-01", "close": 62.3, "volume": 471381.0}, {"date": "2023-09-05", "close": 61.73, "volume": 880789.0}, {"date": "2023-09-06", "close": 61.72, "volume": 754882.0}, {"date": "2023-09-07", "close": 62.05, "volume": 1489691.0}, {"date": "2023-09-08", "close": 62.43, "volume": 841429.0}, {"date": "2023-09-11", "close": 62.89, "volume": 762698.0}, {"date": "2023-09-12", "close": 64.01, "volume": 866594.0}, {"date": "2023-09-13", "close": 63.81, "volume": 1369234.0}, {"date": "2023-09-14", "close": 64.54, "volume": 955582.0}, {"date": "2023-09-15", "close": 64.25, "volume": 2695999.0}, {"date": "2023-09-18", "close": 64.56, "volume": 763317.0}, {"date": "2023-09-19", "close": 65.08, "volume": 926583.0}, {"date": "2023-09-20", "close": 64.97, "volume": 703282.0}, {"date": "2023-09-21", "close": 64.19, "volume": 960114.0}, {"date": "2023-09-22", "close": 64.5, "volume": 848392.0}, {"date": "2023-09-25", "close": 64.69, "volume": 526818.0}, {"date": "2023-09-26", "close": 63.92, "volume": 1061385.0}, {"date": "2023-09-27", "close": 63.8, "volume": 799872.0}, {"date": "2023-09-28", "close": 63.89, "volume": 931153.0}, {"date": "2023-09-29", "close": 63.31, "volume": 922755.0}, {"date": "2023-10-02", "close": 62.3, "volume": 913350.0}, {"date": "2023-10-03", "close": 61.82, "volume": 834806.0}, {"date": "2023-10-04", "close": 62.56, "volume": 797002.0}, {"date": "2023-10-05", "close": 62.82, "volume": 606550.0}, {"date": "2023-10-06", "close": 63.27, "volume": 665811.0}, {"date": "2023-10-09", "close": 63.67, "volume": 525701.0}, {"date": "2023-10-10", "close": 63.52, "volume": 632254.0}, {"date": "2023-10-11", "close": 64.29, "volume": 789942.0}, {"date": "2023-10-12", "close": 63.6, "volume": 517377.0}, {"date": "2023-10-13", "close": 63.81, "volume": 655099.0}, {"date": "2023-10-16", "close": 64.67, "volume": 558121.0}, {"date": "2023-10-17", "close": 65.5, "volume": 563379.0}, {"date": "2023-10-18", "close": 64.95, "volume": 693875.0}, {"date": "2023-10-19", "close": 64.08, "volume": 690601.0}, {"date": "2023-10-20", "close": 62.95, "volume": 692181.0}, {"date": "2023-10-23", "close": 62.32, "volume": 476445.0}, {"date": "2023-10-24", "close": 63.29, "volume": 662216.0}, {"date": "2023-10-25", "close": 63.8, "volume": 692702.0}, {"date": "2023-10-26", "close": 63.98, "volume": 883014.0}, {"date": "2023-10-27", "close": 62.82, "volume": 666086.0}, {"date": "2023-10-30", "close": 62.93, "volume": 764186.0}, {"date": "2023-10-31", "close": 64.01, "volume": 819603.0}, {"date": "2023-11-01", "close": 65.15, "volume": 1022372.0}, {"date": "2023-11-02", "close": 65.14, "volume": 883922.0}, {"date": "2023-11-03", "close": 65.79, "volume": 688679.0}, {"date": "2023-11-06", "close": 65.4, "volume": 618598.0}, {"date": "2023-11-07", "close": 65.42, "volume": 547004.0}, {"date": "2023-11-08", "close": 64.94, "volume": 519220.0}, {"date": "2023-11-09", "close": 65.25, "volume": 483428.0}, {"date": "2023-11-10", "close": 65.89, "volume": 506543.0}, {"date": "2023-11-13", "close": 65.97, "volume": 679581.0}, {"date": "2023-11-14", "close": 66.44, "volume": 1310976.0}, {"date": "2023-11-15", "close": 66.53, "volume": 776253.0}, {"date": "2023-11-16", "close": 67.06, "volume": 766604.0}, {"date": "2023-11-17", "close": 67.0, "volume": 797310.0}, {"date": "2023-11-20", "close": 67.49, "volume": 824082.0}, {"date": "2023-11-21", "close": 68.09, "volume": 904748.0}, {"date": "2023-11-22", "close": 68.5, "volume": 722989.0}, {"date": "2023-11-24", "close": 69.3, "volume": 563840.0}, {"date": "2023-11-27", "close": 69.18, "volume": 859895.0}, {"date": "2023-11-28", "close": 68.64, "volume": 905125.0}, {"date": "2023-11-29", "close": 68.51, "volume": 1136326.0}, {"date": "2023-11-30", "close": 70.29, "volume": 6165240.0}, {"date": "2023-12-01", "close": 70.01, "volume": 1356775.0}, {"date": "2023-12-04", "close": 70.72, "volume": 951726.0}, {"date": "2023-12-05", "close": 70.34, "volume": 745583.0}, {"date": "2023-12-06", "close": 69.48, "volume": 592376.0}, {"date": "2023-12-07", "close": 68.82, "volume": 1012487.0}, {"date": "2023-12-08", "close": 68.84, "volume": 618350.0}, {"date": "2023-12-11", "close": 69.72, "volume": 736222.0}, {"date": "2023-12-12", "close": 69.94, "volume": 652217.0}, {"date": "2023-12-13", "close": 70.33, "volume": 1025991.0}, {"date": "2023-12-14", "close": 68.69, "volume": 1832530.0}, {"date": "2023-12-15", "close": 68.0, "volume": 3219447.0}, {"date": "2023-12-18", "close": 68.5, "volume": 1063059.0}, {"date": "2023-12-19", "close": 68.9, "volume": 1012655.0}, {"date": "2023-12-20", "close": 68.11, "volume": 783714.0}, {"date": "2023-12-21", "close": 68.52, "volume": 489677.0}, {"date": "2023-12-22", "close": 68.8, "volume": 436873.0}, {"date": "2023-12-26", "close": 68.99, "volume": 416335.0}, {"date": "2023-12-27", "close": 69.18, "volume": 432172.0}, {"date": "2023-12-28", "close": 69.47, "volume": 409673.0}, {"date": "2023-12-29", "close": 69.59, "volume": 611348.0}, {"date": "2024-01-02", "close": 70.46, "volume": 774071.0}, {"date": "2024-01-03", "close": 70.27, "volume": 709660.0}, {"date": "2024-01-04", "close": 70.7, "volume": 657463.0}, {"date": "2024-01-05", "close": 71.19, "volume": 683425.0}, {"date": "2024-01-08", "close": 71.26, "volume": 532197.0}, {"date": "2024-01-09", "close": 70.99, "volume": 461685.0}, {"date": "2024-01-10", "close": 70.97, "volume": 476204.0}, {"date": "2024-01-11", "close": 71.0, "volume": 440527.0}, {"date": "2024-01-12", "close": 71.08, "volume": 463986.0}, {"date": "2024-01-16", "close": 71.1, "volume": 720477.0}, {"date": "2024-01-17", "close": 70.94, "volume": 486816.0}, {"date": "2024-01-18", "close": 71.49, "volume": 511463.0}, {"date": "2024-01-19", "close": 72.2, "volume": 832836.0}, {"date": "2024-01-22", "close": 73.05, "volume": 798141.0}, {"date": "2024-01-23", "close": 72.75, "volume": 513631.0}, {"date": "2024-01-24", "close": 73.09, "volume": 494544.0}, {"date": "2024-01-25", "close": 72.98, "volume": 898265.0}, {"date": "2024-01-26", "close": 72.78, "volume": 1194176.0}, {"date": "2024-01-29", "close": 73.27, "volume": 675556.0}, {"date": "2024-01-30", "close": 73.78, "volume": 755481.0}, {"date": "2024-01-31", "close": 72.86, "volume": 931600.0}, {"date": "2024-02-01", "close": 72.3, "volume": 1043073.0}, {"date": "2024-02-02", "close": 73.04, "volume": 869195.0}, {"date": "2024-02-05", "close": 72.79, "volume": 1618140.0}, {"date": "2024-02-06", "close": 72.81, "volume": 1400748.0}, {"date": "2024-02-07", "close": 72.66, "volume": 864682.0}, {"date": "2024-02-08", "close": 72.02, "volume": 1072527.0}, {"date": "2024-02-09", "close": 72.75, "volume": 671423.0}, {"date": "2024-02-12", "close": 73.1, "volume": 834335.0}, {"date": "2024-02-13", "close": 73.02, "volume": 1298509.0}, {"date": "2024-02-14", "close": 73.52, "volume": 996430.0}, {"date": "2024-02-15", "close": 75.22, "volume": 1206471.0}, {"date": "2024-02-16", "close": 74.34, "volume": 931734.0}, {"date": "2024-02-20", "close": 73.87, "volume": 890877.0}, {"date": "2024-02-21", "close": 74.32, "volume": 925492.0}, {"date": "2024-02-22", "close": 74.91, "volume": 746103.0}, {"date": "2024-02-23", "close": 75.19, "volume": 483907.0}, {"date": "2024-02-26", "close": 74.54, "volume": 722612.0}, {"date": "2024-02-27", "close": 74.99, "volume": 937234.0}, {"date": "2024-02-28", "close": 75.06, "volume": 686312.0}, {"date": "2024-02-29", "close": 75.13, "volume": 926120.0}, {"date": "2024-03-01", "close": 74.43, "volume": 644838.0}, {"date": "2024-03-04", "close": 74.35, "volume": 599040.0}, {"date": "2024-03-05", "close": 74.58, "volume": 665976.0}, {"date": "2024-03-06", "close": 75.47, "volume": 746487.0}, {"date": "2024-03-07", "close": 75.1, "volume": 584655.0}, {"date": "2024-03-08", "close": 74.84, "volume": 659184.0}, {"date": "2024-03-11", "close": 76.0, "volume": 789386.0}, {"date": "2024-03-12", "close": 76.21, "volume": 618850.0}, {"date": "2024-03-13", "close": 76.15, "volume": 783220.0}, {"date": "2024-03-14", "close": 76.01, "volume": 741887.0}, {"date": "2024-03-15", "close": 76.97, "volume": 1901578.0}, {"date": "2024-03-18", "close": 76.97, "volume": 942090.0}, {"date": "2024-03-19", "close": 77.41, "volume": 693642.0}, {"date": "2024-03-20", "close": 77.76, "volume": 595952.0}, {"date": "2024-03-21", "close": 77.41, "volume": 593459.0}, {"date": "2024-03-22", "close": 76.45, "volume": 568572.0}, {"date": "2024-03-25", "close": 76.99, "volume": 621160.0}, {"date": "2024-03-26", "close": 76.89, "volume": 575390.0}, {"date": "2024-03-27", "close": 78.1, "volume": 588900.0}, {"date": "2024-03-28", "close": 78.29, "volume": 747935.0}, {"date": "2024-04-01", "close": 77.48, "volume": 680619.0}, {"date": "2024-04-02", "close": 77.07, "volume": 592740.0}, {"date": "2024-04-03", "close": 77.21, "volume": 642824.0}, {"date": "2024-04-04", "close": 76.36, "volume": 609653.0}, {"date": "2024-04-05", "close": 76.66, "volume": 493832.0}, {"date": "2024-04-08", "close": 76.06, "volume": 642095.0}, {"date": "2024-04-09", "close": 75.19, "volume": 698356.0}, {"date": "2024-04-10", "close": 74.82, "volume": 652448.0}, {"date": "2024-04-11", "close": 73.81, "volume": 774501.0}, {"date": "2024-04-12", "close": 73.9, "volume": 801967.0}, {"date": "2024-04-15", "close": 73.44, "volume": 724649.0}, {"date": "2024-04-16", "close": 73.32, "volume": 640123.0}, {"date": "2024-04-17", "close": 73.14, "volume": 803245.0}, {"date": "2024-04-18", "close": 73.84, "volume": 649020.0}, {"date": "2024-04-19", "close": 75.64, "volume": 751609.0}, {"date": "2024-04-22", "close": 76.48, "volume": 821673.0}, {"date": "2024-04-23", "close": 76.72, "volume": 598586.0}, {"date": "2024-04-24", "close": 76.81, "volume": 515765.0}, {"date": "2024-04-25", "close": 76.41, "volume": 612256.0}, {"date": "2024-04-26", "close": 75.46, "volume": 568947.0}, {"date": "2024-04-29", "close": 75.82, "volume": 599534.0}, {"date": "2024-04-30", "close": 75.15, "volume": 609936.0}, {"date": "2024-05-01", "close": 76.28, "volume": 1027239.0}, {"date": "2024-05-02", "close": 76.53, "volume": 566372.0}, {"date": "2024-05-03", "close": 76.4, "volume": 588721.0}, {"date": "2024-05-06", "close": 77.74, "volume": 807636.0}, {"date": "2024-05-07", "close": 77.81, "volume": 620791.0}, {"date": "2024-05-08", "close": 77.31, "volume": 683275.0}, {"date": "2024-05-09", "close": 77.7, "volume": 705038.0}, {"date": "2024-05-10", "close": 77.98, "volume": 875569.0}, {"date": "2024-05-13", "close": 77.34, "volume": 527143.0}, {"date": "2024-05-14", "close": 77.34, "volume": 711217.0}, {"date": "2024-05-15", "close": 76.62, "volume": 653868.0}, {"date": "2024-05-16", "close": 77.2, "volume": 689801.0}, {"date": "2024-05-17", "close": 77.74, "volume": 855154.0}, {"date": "2024-05-20", "close": 76.13, "volume": 723257.0}, {"date": "2024-05-21", "close": 76.21, "volume": 708924.0}, {"date": "2024-05-22", "close": 75.89, "volume": 481426.0}, {"date": "2024-05-23", "close": 74.16, "volume": 652003.0}, {"date": "2024-05-24", "close": 74.75, "volume": 549643.0}, {"date": "2024-05-28", "close": 74.02, "volume": 707499.0}, {"date": "2024-05-29", "close": 74.11, "volume": 789794.0}, {"date": "2024-05-30", "close": 75.32, "volume": 606618.0}, {"date": "2024-05-31", "close": 76.8, "volume": 2307304.0}, {"date": "2024-06-03", "close": 75.87, "volume": 645271.0}, {"date": "2024-06-04", "close": 75.55, "volume": 1274902.0}, {"date": "2024-06-05", "close": 74.92, "volume": 554156.0}, {"date": "2024-06-06", "close": 75.0, "volume": 844478.0}, {"date": "2024-06-07", "close": 75.25, "volume": 574838.0}, {"date": "2024-06-10", "close": 75.34, "volume": 658209.0}, {"date": "2024-06-11", "close": 74.17, "volume": 894890.0}, {"date": "2024-06-12", "close": 74.66, "volume": 969556.0}, {"date": "2024-06-13", "close": 74.17, "volume": 916694.0}, {"date": "2024-06-14", "close": 73.79, "volume": 631117.0}, {"date": "2024-06-17", "close": 75.21, "volume": 671509.0}, {"date": "2024-06-18", "close": 76.2, "volume": 649877.0}, {"date": "2024-06-20", "close": 76.45, "volume": 759309.0}, {"date": "2024-06-21", "close": 76.56, "volume": 1889850.0}, {"date": "2024-06-24", "close": 77.33, "volume": 658400.0}, {"date": "2024-06-25", "close": 76.14, "volume": 548542.0}, {"date": "2024-06-26", "close": 74.84, "volume": 992946.0}, {"date": "2024-06-27", "close": 75.26, "volume": 510323.0}, {"date": "2024-06-28", "close": 74.74, "volume": 1171320.0}, {"date": "2024-07-01", "close": 74.73, "volume": 494451.0}, {"date": "2024-07-02", "close": 74.94, "volume": 603273.0}, {"date": "2024-07-03", "close": 74.4, "volume": 367885.0}, {"date": "2024-07-05", "close": 73.76, "volume": 1304607.0}, {"date": "2024-07-08", "close": 74.41, "volume": 613695.0}, {"date": "2024-07-09", "close": 74.66, "volume": 591574.0}, {"date": "2024-07-10", "close": 75.65, "volume": 456331.0}, {"date": "2024-07-11", "close": 76.62, "volume": 526824.0}, {"date": "2024-07-12", "close": 76.92, "volume": 539914.0}, {"date": "2024-07-15", "close": 77.42, "volume": 378806.0}, {"date": "2024-07-16", "close": 78.35, "volume": 422320.0}, {"date": "2024-07-17", "close": 79.62, "volume": 485520.0}, {"date": "2024-07-18", "close": 79.79, "volume": 402903.0}, {"date": "2024-07-19", "close": 78.06, "volume": 621145.0}, {"date": "2024-07-22", "close": 78.08, "volume": 327123.0}, {"date": "2024-07-23", "close": 78.35, "volume": 428422.0}, {"date": "2024-07-24", "close": 77.92, "volume": 570306.0}, {"date": "2024-07-25", "close": 78.31, "volume": 457302.0}, {"date": "2024-07-26", "close": 80.09, "volume": 649510.0}, {"date": "2024-07-29", "close": 78.86, "volume": 947653.0}, {"date": "2024-07-30", "close": 80.48, "volume": 784633.0}, {"date": "2024-07-31", "close": 79.95, "volume": 646801.0}, {"date": "2024-08-01", "close": 79.2, "volume": 525692.0}, {"date": "2024-08-02", "close": 78.69, "volume": 573682.0}, {"date": "2024-08-05", "close": 76.0, "volume": 1313443.0}, {"date": "2024-08-06", "close": 76.4, "volume": 678891.0}, {"date": "2024-08-07", "close": 76.27, "volume": 854789.0}, {"date": "2024-08-08", "close": 77.44, "volume": 537847.0}, {"date": "2024-08-09", "close": 77.88, "volume": 466473.0}, {"date": "2024-08-12", "close": 76.93, "volume": 450223.0}, {"date": "2024-08-13", "close": 77.06, "volume": 420070.0}, {"date": "2024-08-14", "close": 77.66, "volume": 635890.0}, {"date": "2024-08-15", "close": 78.37, "volume": 403513.0}, {"date": "2024-08-16", "close": 78.97, "volume": 608086.0}, {"date": "2024-08-19", "close": 79.37, "volume": 585408.0}, {"date": "2024-08-20", "close": 78.91, "volume": 405926.0}, {"date": "2024-08-21", "close": 79.08, "volume": 455287.0}, {"date": "2024-08-22", "close": 79.43, "volume": 313048.0}, {"date": "2024-08-23", "close": 80.35, "volume": 360014.0}, {"date": "2024-08-26", "close": 80.45, "volume": 509843.0}, {"date": "2024-08-27", "close": 80.67, "volume": 320560.0}, {"date": "2024-08-28", "close": 81.29, "volume": 464302.0}, {"date": "2024-08-29", "close": 81.68, "volume": 532793.0}, {"date": "2024-08-30", "close": 81.94, "volume": 1104533.0}, {"date": "2024-09-03", "close": 81.82, "volume": 1041830.0}, {"date": "2024-09-04", "close": 81.96, "volume": 760972.0}, {"date": "2024-09-05", "close": 80.9, "volume": 762587.0}, {"date": "2024-09-06", "close": 79.39, "volume": 965783.0}, {"date": "2024-09-09", "close": 80.48, "volume": 868162.0}, {"date": "2024-09-10", "close": 79.46, "volume": 620438.0}, {"date": "2024-09-11", "close": 77.72, "volume": 750206.0}, {"date": "2024-09-12", "close": 78.07, "volume": 607234.0}, {"date": "2024-09-13", "close": 78.34, "volume": 563530.0}, {"date": "2024-09-16", "close": 78.84, "volume": 507576.0}, {"date": "2024-09-17", "close": 79.29, "volume": 475165.0}, {"date": "2024-09-18", "close": 79.2, "volume": 451707.0}, {"date": "2024-09-19", "close": 79.25, "volume": 618180.0}, {"date": "2024-09-20", "close": 78.54, "volume": 1237196.0}, {"date": "2024-09-23", "close": 78.67, "volume": 494869.0}, {"date": "2024-09-24", "close": 78.16, "volume": 620443.0}, {"date": "2024-09-25", "close": 78.06, "volume": 689553.0}, {"date": "2024-09-26", "close": 78.69, "volume": 667921.0}, {"date": "2024-09-27", "close": 78.9, "volume": 877506.0}, {"date": "2024-09-30", "close": 79.05, "volume": 1114228.0}, {"date": "2024-10-01", "close": 79.3, "volume": 1125802.0}, {"date": "2024-10-02", "close": 78.62, "volume": 750170.0}, {"date": "2024-10-03", "close": 78.15, "volume": 560409.0}, {"date": "2024-10-04", "close": 79.28, "volume": 566856.0}, {"date": "2024-10-07", "close": 76.49, "volume": 689303.0}, {"date": "2024-10-08", "close": 77.31, "volume": 690787.0}, {"date": "2024-10-09", "close": 78.25, "volume": 599147.0}, {"date": "2024-10-10", "close": 78.21, "volume": 583629.0}, {"date": "2024-10-11", "close": 79.35, "volume": 644208.0}, {"date": "2024-10-14", "close": 80.34, "volume": 498045.0}, {"date": "2024-10-15", "close": 80.33, "volume": 622271.0}, {"date": "2024-10-16", "close": 80.59, "volume": 908460.0}, {"date": "2024-10-17", "close": 81.72, "volume": 402914.0}, {"date": "2024-10-18", "close": 81.82, "volume": 664917.0}, {"date": "2024-10-21", "close": 81.07, "volume": 441823.0}, {"date": "2024-10-22", "close": 80.81, "volume": 460609.0}, {"date": "2024-10-23", "close": 80.94, "volume": 467442.0}, {"date": "2024-10-24", "close": 81.09, "volume": 455637.0}, {"date": "2024-10-25", "close": 79.57, "volume": 571338.0}, {"date": "2024-10-28", "close": 80.62, "volume": 567421.0}, {"date": "2024-10-29", "close": 79.76, "volume": 579205.0}, {"date": "2024-10-30", "close": 80.36, "volume": 995450.0}, {"date": "2024-10-31", "close": 78.96, "volume": 762375.0}, {"date": "2024-11-01", "close": 79.27, "volume": 685676.0}, {"date": "2024-11-04", "close": 76.51, "volume": 1029326.0}, {"date": "2024-11-05", "close": 78.39, "volume": 835342.0}, {"date": "2024-11-06", "close": 82.76, "volume": 1202229.0}, {"date": "2024-11-07", "close": 82.08, "volume": 681331.0}, {"date": "2024-11-08", "close": 83.11, "volume": 618693.0}, {"date": "2024-11-11", "close": 83.21, "volume": 534450.0}, {"date": "2024-11-12", "close": 82.97, "volume": 1402737.0}, {"date": "2024-11-13", "close": 83.21, "volume": 795720.0}, {"date": "2024-11-14", "close": 82.8, "volume": 607854.0}, {"date": "2024-11-15", "close": 83.67, "volume": 937834.0}, {"date": "2024-11-18", "close": 84.41, "volume": 521105.0}, {"date": "2024-11-19", "close": 84.12, "volume": 596001.0}, {"date": "2024-11-20", "close": 84.49, "volume": 642376.0}, {"date": "2024-11-21", "close": 85.17, "volume": 1057367.0}, {"date": "2024-11-22", "close": 86.07, "volume": 653715.0}, {"date": "2024-11-25", "close": 85.83, "volume": 1291251.0}, {"date": "2024-11-26", "close": 86.61, "volume": 561610.0}, {"date": "2024-11-27", "close": 87.05, "volume": 452529.0}, {"date": "2024-11-29", "close": 86.73, "volume": 408304.0}, {"date": "2024-12-02", "close": 86.16, "volume": 808092.0}, {"date": "2024-12-03", "close": 85.98, "volume": 976204.0}, {"date": "2024-12-04", "close": 85.85, "volume": 725020.0}, {"date": "2024-12-05", "close": 85.94, "volume": 620524.0}, {"date": "2024-12-06", "close": 86.08, "volume": 560186.0}, {"date": "2024-12-09", "close": 85.0, "volume": 598690.0}, {"date": "2024-12-10", "close": 83.96, "volume": 583101.0}, {"date": "2024-12-11", "close": 84.75, "volume": 812921.0}, {"date": "2024-12-12", "close": 83.95, "volume": 730365.0}, {"date": "2024-12-13", "close": 84.18, "volume": 782686.0}, {"date": "2024-12-16", "close": 84.03, "volume": 743000.0}, {"date": "2024-12-17", "close": 83.64, "volume": 846249.0}, {"date": "2024-12-18", "close": 81.5, "volume": 1162722.0}, {"date": "2024-12-19", "close": 81.66, "volume": 1093521.0}, {"date": "2024-12-20", "close": 83.19, "volume": 2847836.0}, {"date": "2024-12-23", "close": 83.37, "volume": 835195.0}, {"date": "2024-12-24", "close": 84.8, "volume": 407689.0}, {"date": "2024-12-26", "close": 85.26, "volume": 371299.0}, {"date": "2024-12-27", "close": 84.68, "volume": 625793.0}, {"date": "2024-12-30", "close": 84.39, "volume": 775760.0}, {"date": "2024-12-31", "close": 84.69, "volume": 836963.0}, {"date": "2025-01-02", "close": 84.16, "volume": 779014.0}, {"date": "2025-01-03", "close": 84.35, "volume": 640284.0}, {"date": "2025-01-06", "close": 82.37, "volume": 869264.0}, {"date": "2025-01-07", "close": 82.95, "volume": 791599.0}, {"date": "2025-01-08", "close": 83.53, "volume": 671815.0}, {"date": "2025-01-10", "close": 81.13, "volume": 860988.0}, {"date": "2025-01-13", "close": 82.08, "volume": 751256.0}, {"date": "2025-01-14", "close": 83.43, "volume": 587117.0}, {"date": "2025-01-15", "close": 84.8, "volume": 837465.0}, {"date": "2025-01-16", "close": 86.08, "volume": 532631.0}, {"date": "2025-01-17", "close": 86.25, "volume": 553975.0}, {"date": "2025-01-21", "close": 86.29, "volume": 608550.0}, {"date": "2025-01-22", "close": 84.48, "volume": 635068.0}, {"date": "2025-01-23", "close": 83.93, "volume": 688488.0}, {"date": "2025-01-24", "close": 84.88, "volume": 519561.0}, {"date": "2025-01-27", "close": 86.39, "volume": 632517.0}, {"date": "2025-01-28", "close": 85.75, "volume": 544820.0}, {"date": "2025-01-29", "close": 86.02, "volume": 495479.0}, {"date": "2025-01-30", "close": 86.18, "volume": 474681.0}, {"date": "2025-01-31", "close": 85.45, "volume": 878311.0}, {"date": "2025-02-03", "close": 85.33, "volume": 683728.0}, {"date": "2025-02-04", "close": 85.74, "volume": 540240.0}, {"date": "2025-02-05", "close": 86.28, "volume": 444818.0}, {"date": "2025-02-06", "close": 86.81, "volume": 621074.0}, {"date": "2025-02-07", "close": 86.77, "volume": 793842.0}, {"date": "2025-02-10", "close": 85.94, "volume": 1111551.0}, {"date": "2025-02-11", "close": 84.85, "volume": 654803.0}, {"date": "2025-02-12", "close": 83.0, "volume": 1004989.0}, {"date": "2025-02-13", "close": 84.12, "volume": 1009667.0}, {"date": "2025-02-14", "close": 83.01, "volume": 736566.0}, {"date": "2025-02-18", "close": 83.44, "volume": 1318220.0}, {"date": "2025-02-19", "close": 83.25, "volume": 757939.0}, {"date": "2025-02-20", "close": 82.98, "volume": 750953.0}, {"date": "2025-02-21", "close": 82.76, "volume": 916724.0}, {"date": "2025-02-24", "close": 84.38, "volume": 549945.0}, {"date": "2025-02-25", "close": 84.99, "volume": 689836.0}, {"date": "2025-02-26", "close": 84.2, "volume": 503330.0}, {"date": "2025-02-27", "close": 85.79, "volume": 429885.0}, {"date": "2025-02-28", "close": 86.67, "volume": 1075988.0}, {"date": "2025-03-03", "close": 87.15, "volume": 714624.0}, {"date": "2025-03-04", "close": 85.07, "volume": 806811.0}, {"date": "2025-03-05", "close": 85.34, "volume": 663923.0}, {"date": "2025-03-06", "close": 84.88, "volume": 799357.0}, {"date": "2025-03-07", "close": 85.34, "volume": 632712.0}, {"date": "2025-03-10", "close": 84.94, "volume": 848515.0}, {"date": "2025-03-11", "close": 84.53, "volume": 886365.0}, {"date": "2025-03-12", "close": 83.99, "volume": 739769.0}, {"date": "2025-03-13", "close": 84.75, "volume": 761750.0}, {"date": "2025-03-14", "close": 86.42, "volume": 708501.0}, {"date": "2025-03-17", "close": 87.42, "volume": 550892.0}, {"date": "2025-03-18", "close": 86.94, "volume": 643614.0}, {"date": "2025-03-19", "close": 87.8, "volume": 919947.0}, {"date": "2025-03-20", "close": 88.18, "volume": 941141.0}, {"date": "2025-03-21", "close": 87.25, "volume": 2713446.0}, {"date": "2025-03-24", "close": 88.51, "volume": 766254.0}, {"date": "2025-03-25", "close": 89.19, "volume": 832555.0}, {"date": "2025-03-26", "close": 90.51, "volume": 676854.0}, {"date": "2025-03-27", "close": 91.4, "volume": 574619.0}, {"date": "2025-03-28", "close": 90.64, "volume": 567651.0}, {"date": "2025-03-31", "close": 91.91, "volume": 883045.0}, {"date": "2025-04-01", "close": 92.09, "volume": 653981.0}, {"date": "2025-04-02", "close": 92.03, "volume": 676512.0}, {"date": "2025-04-03", "close": 91.11, "volume": 802406.0}, {"date": "2025-04-04", "close": 83.12, "volume": 1260053.0}, {"date": "2025-04-07", "close": 80.89, "volume": 1998841.0}, {"date": "2025-04-08", "close": 81.45, "volume": 1437056.0}, {"date": "2025-04-09", "close": 86.33, "volume": 1272615.0}, {"date": "2025-04-10", "close": 84.37, "volume": 875577.0}, {"date": "2025-04-11", "close": 84.68, "volume": 1386408.0}, {"date": "2025-04-14", "close": 86.32, "volume": 686401.0}, {"date": "2025-04-15", "close": 86.13, "volume": 446134.0}, {"date": "2025-04-16", "close": 85.2, "volume": 630360.0}, {"date": "2025-04-17", "close": 85.32, "volume": 536344.0}, {"date": "2025-04-21", "close": 83.34, "volume": 751904.0}, {"date": "2025-04-22", "close": 85.71, "volume": 569620.0}, {"date": "2025-04-23", "close": 86.14, "volume": 472752.0}, {"date": "2025-04-24", "close": 86.24, "volume": 606763.0}, {"date": "2025-04-25", "close": 85.27, "volume": 447503.0}, {"date": "2025-04-28", "close": 85.96, "volume": 441534.0}, {"date": "2025-04-29", "close": 86.64, "volume": 357908.0}, {"date": "2025-04-30", "close": 86.83, "volume": 997020.0}, {"date": "2025-05-01", "close": 86.31, "volume": 539595.0}, {"date": "2025-05-02", "close": 88.11, "volume": 519396.0}, {"date": "2025-05-05", "close": 86.56, "volume": 684549.0}, {"date": "2025-05-06", "close": 86.78, "volume": 949402.0}, {"date": "2025-05-07", "close": 87.83, "volume": 667556.0}, {"date": "2025-05-08", "close": 87.97, "volume": 859704.0}, {"date": "2025-05-09", "close": 88.4, "volume": 507915.0}, {"date": "2025-05-12", "close": 89.27, "volume": 622524.0}, {"date": "2025-05-13", "close": 88.59, "volume": 428400.0}, {"date": "2025-05-14", "close": 87.37, "volume": 811341.0}, {"date": "2025-05-15", "close": 88.81, "volume": 488169.0}, {"date": "2025-05-16", "close": 89.39, "volume": 692951.0}, {"date": "2025-05-19", "close": 89.42, "volume": 421756.0}, {"date": "2025-05-20", "close": 88.93, "volume": 583599.0}, {"date": "2025-05-21", "close": 87.73, "volume": 711522.0}, {"date": "2025-05-22", "close": 87.59, "volume": 606544.0}, {"date": "2025-05-23", "close": 87.88, "volume": 764043.0}, {"date": "2025-05-27", "close": 89.07, "volume": 611626.0}, {"date": "2025-05-28", "close": 88.1, "volume": 755275.0}, {"date": "2025-05-29", "close": 88.71, "volume": 585033.0}, {"date": "2025-05-30", "close": 89.29, "volume": 1596597.0}, {"date": "2025-06-02", "close": 89.67, "volume": 602983.0}, {"date": "2025-06-03", "close": 89.62, "volume": 594026.0}, {"date": "2025-06-04", "close": 88.21, "volume": 791329.0}, {"date": "2025-06-05", "close": 88.61, "volume": 724767.0}, {"date": "2025-06-06", "close": 89.14, "volume": 423171.0}, {"date": "2025-06-09", "close": 88.36, "volume": 932961.0}, {"date": "2025-06-10", "close": 88.15, "volume": 878185.0}, {"date": "2025-06-11", "close": 88.55, "volume": 799135.0}, {"date": "2025-06-12", "close": 89.18, "volume": 622638.0}, {"date": "2025-06-13", "close": 88.66, "volume": 783114.0}, {"date": "2025-06-16", "close": 88.6, "volume": 797588.0}, {"date": "2025-06-17", "close": 88.27, "volume": 1202827.0}, {"date": "2025-06-18", "close": 88.33, "volume": 1301813.0}, {"date": "2025-06-20", "close": 89.16, "volume": 2111159.0}, {"date": "2025-06-23", "close": 90.67, "volume": 897227.0}, {"date": "2025-06-24", "close": 89.98, "volume": 808014.0}, {"date": "2025-06-25", "close": 88.9, "volume": 718792.0}, {"date": "2025-06-26", "close": 90.04, "volume": 750388.0}, {"date": "2025-06-27", "close": 90.4, "volume": 1298744.0}, {"date": "2025-06-30", "close": 91.66, "volume": 1027274.0}, {"date": "2025-07-01", "close": 92.32, "volume": 890139.0}, {"date": "2025-07-02", "close": 91.34, "volume": 898606.0}, {"date": "2025-07-03", "close": 92.39, "volume": 500770.0}, {"date": "2025-07-07", "close": 91.45, "volume": 924179.0}, {"date": "2025-07-08", "close": 91.67, "volume": 857822.0}, {"date": "2025-07-09", "close": 90.97, "volume": 913494.0}, {"date": "2025-07-10", "close": 90.5, "volume": 989985.0}, {"date": "2025-07-11", "close": 90.59, "volume": 862231.0}, {"date": "2025-07-14", "close": 91.63, "volume": 746524.0}, {"date": "2025-07-15", "close": 89.82, "volume": 790586.0}, {"date": "2025-07-16", "close": 90.94, "volume": 809487.0}, {"date": "2025-07-17", "close": 92.18, "volume": 827032.0}, {"date": "2025-07-18", "close": 92.38, "volume": 950767.0}, {"date": "2025-07-21", "close": 91.32, "volume": 537568.0}, {"date": "2025-07-22", "close": 92.02, "volume": 1653565.0}, {"date": "2025-07-23", "close": 92.01, "volume": 528854.0}, {"date": "2025-07-24", "close": 91.26, "volume": 483172.0}, {"date": "2025-07-25", "close": 91.66, "volume": 436660.0}, {"date": "2025-07-28", "close": 90.4, "volume": 587288.0}, {"date": "2025-07-29", "close": 91.12, "volume": 611215.0}, {"date": "2025-07-30", "close": 90.29, "volume": 709051.0}, {"date": "2025-07-31", "close": 90.54, "volume": 994601.0}, {"date": "2025-08-01", "close": 90.29, "volume": 984817.0}, {"date": "2025-08-04", "close": 92.82, "volume": 823521.0}, {"date": "2025-08-05", "close": 93.3, "volume": 638026.0}, {"date": "2025-08-06", "close": 94.08, "volume": 950687.0}, {"date": "2025-08-07", "close": 93.23, "volume": 555860.0}, {"date": "2025-08-08", "close": 93.77, "volume": 536605.0}, {"date": "2025-08-11", "close": 93.68, "volume": 673234.0}, {"date": "2025-08-12", "close": 94.32, "volume": 543055.0}, {"date": "2025-08-13", "close": 95.41, "volume": 632187.0}, {"date": "2025-08-14", "close": 95.58, "volume": 647427.0}, {"date": "2025-08-15", "close": 95.0, "volume": 947339.0}, {"date": "2025-08-18", "close": 94.59, "volume": 853200.0}, {"date": "2025-08-19", "close": 95.95, "volume": 750894.0}, {"date": "2025-08-20", "close": 96.7, "volume": 869419.0}, {"date": "2025-08-21", "close": 96.36, "volume": 830902.0}, {"date": "2025-08-22", "close": 96.3, "volume": 766076.0}, {"date": "2025-08-25", "close": 95.65, "volume": 634712.0}, {"date": "2025-08-26", "close": 95.9, "volume": 1637567.0}, {"date": "2025-08-27", "close": 96.37, "volume": 617196.0}, {"date": "2025-08-28", "close": 96.52, "volume": 617565.0}, {"date": "2025-08-29", "close": 96.8, "volume": 556232.0}, {"date": "2025-09-02", "close": 96.22, "volume": 724150.0}, {"date": "2025-09-03", "close": 96.88, "volume": 700279.0}, {"date": "2025-09-04", "close": 97.53, "volume": 506087.0}, {"date": "2025-09-05", "close": 96.64, "volume": 770458.0}, {"date": "2025-09-08", "close": 96.02, "volume": 898248.0}, {"date": "2025-09-09", "close": 95.91, "volume": 586729.0}, {"date": "2025-09-10", "close": 96.12, "volume": 714827.0}, {"date": "2025-09-11", "close": 98.05, "volume": 579772.0}, {"date": "2025-09-12", "close": 97.65, "volume": 770614.0}, {"date": "2025-09-15", "close": 96.92, "volume": 635514.0}, {"date": "2025-09-16", "close": 95.89, "volume": 829421.0}, {"date": "2025-09-17", "close": 96.79, "volume": 798865.0}, {"date": "2025-09-18", "close": 97.04, "volume": 971261.0}, {"date": "2025-09-19", "close": 96.69, "volume": 2314098.0}, {"date": "2025-09-22", "close": 97.24, "volume": 911879.0}, {"date": "2025-09-23", "close": 98.0, "volume": 1110901.0}, {"date": "2025-09-24", "close": 99.26, "volume": 789401.0}, {"date": "2025-09-25", "close": 99.02, "volume": 865278.0}, {"date": "2025-09-26", "close": 100.3, "volume": 702466.0}, {"date": "2025-09-29", "close": 99.67, "volume": 759950.0}, {"date": "2025-09-30", "close": 100.39, "volume": 671678.0}, {"date": "2025-10-01", "close": 100.15, "volume": 719881.0}, {"date": "2025-10-02", "close": 101.67, "volume": 867136.0}, {"date": "2025-10-03", "close": 101.68, "volume": 899462.0}, {"date": "2025-10-06", "close": 102.37, "volume": 566155.0}, {"date": "2025-10-07", "close": 102.99, "volume": 945325.0}, {"date": "2025-10-08", "close": 103.05, "volume": 415020.0}, {"date": "2025-10-09", "close": 102.24, "volume": 606707.0}, {"date": "2025-10-10", "close": 100.86, "volume": 1050164.0}, {"date": "2025-10-13", "close": 101.33, "volume": 876552.0}, {"date": "2025-10-14", "close": 102.62, "volume": 592636.0}, {"date": "2025-10-15", "close": 100.31, "volume": 964521.0}, {"date": "2025-10-16", "close": 98.17, "volume": 770287.0}, {"date": "2025-10-17", "close": 98.83, "volume": 665629.0}, {"date": "2025-10-20", "close": 99.2, "volume": 568191.0}, {"date": "2025-10-21", "close": 99.44, "volume": 485761.0}, {"date": "2025-10-22", "close": 100.01, "volume": 749297.0}, {"date": "2025-10-23", "close": 99.94, "volume": 558427.0}, {"date": "2025-10-24", "close": 100.05, "volume": 404028.0}, {"date": "2025-10-27", "close": 100.06, "volume": 475805.0}, {"date": "2025-10-28", "close": 98.37, "volume": 749069.0}, {"date": "2025-10-29", "close": 97.8, "volume": 823952.0}, {"date": "2025-10-30", "close": 99.53, "volume": 1044371.0}, {"date": "2025-10-31", "close": 99.56, "volume": 716070.0}, {"date": "2025-11-03", "close": 99.42, "volume": 899313.0}, {"date": "2025-11-04", "close": 100.64, "volume": 768109.0}, {"date": "2025-11-05", "close": 100.86, "volume": 616628.0}, {"date": "2025-11-06", "close": 101.63, "volume": 594528.0}, {"date": "2025-11-07", "close": 102.59, "volume": 706145.0}, {"date": "2025-11-10", "close": 103.02, "volume": 518156.0}, {"date": "2025-11-11", "close": 103.74, "volume": 503069.0}, {"date": "2025-11-12", "close": 104.04, "volume": 554535.0}, {"date": "2025-11-13", "close": 104.39, "volume": 600944.0}, {"date": "2025-11-14", "close": 104.41, "volume": 1187415.0}, {"date": "2025-11-17", "close": 104.21, "volume": 1200620.0}, {"date": "2025-11-18", "close": 105.12, "volume": 801132.0}, {"date": "2025-11-19", "close": 105.3, "volume": 661022.0}, {"date": "2025-11-20", "close": 104.94, "volume": 921433.0}, {"date": "2025-11-21", "close": 106.4, "volume": 1194491.0}, {"date": "2025-11-24", "close": 107.2, "volume": 1506358.0}, {"date": "2025-11-25", "close": 107.95, "volume": 868987.0}, {"date": "2025-11-26", "close": 108.26, "volume": 689661.0}, {"date": "2025-11-28", "close": 107.87, "volume": 424327.0}, {"date": "2025-12-01", "close": 106.4, "volume": 897028.0}, {"date": "2025-12-02", "close": 106.31, "volume": 733119.0}, {"date": "2025-12-03", "close": 105.75, "volume": 755116.0}, {"date": "2025-12-04", "close": 104.49, "volume": 918278.0}, {"date": "2025-12-05", "close": 102.82, "volume": 870535.0}, {"date": "2025-12-08", "close": 101.41, "volume": 1255092.0}, {"date": "2025-12-09", "close": 102.56, "volume": 1043785.0}, {"date": "2025-12-10", "close": 102.61, "volume": 1445200.0}, {"date": "2025-12-11", "close": 104.65, "volume": 1112026.0}, {"date": "2025-12-12", "close": 104.31, "volume": 634500.0}, {"date": "2025-12-15", "close": 105.41, "volume": 883875.0}, {"date": "2025-12-16", "close": 103.96, "volume": 981632.0}, {"date": "2025-12-17", "close": 106.04, "volume": 892299.0}, {"date": "2025-12-18", "close": 105.86, "volume": 812963.0}, {"date": "2025-12-19", "close": 106.58, "volume": 1653087.0}, {"date": "2025-12-22", "close": 108.08, "volume": 673370.0}, {"date": "2025-12-23", "close": 107.51, "volume": 679456.0}, {"date": "2025-12-24", "close": 107.33, "volume": 323547.0}, {"date": "2025-12-26", "close": 106.4, "volume": 349937.0}, {"date": "2025-12-29", "close": 106.24, "volume": 574349.0}, {"date": "2025-12-30", "close": 106.19, "volume": 368387.0}, {"date": "2025-12-31", "close": 105.31, "volume": 636463.0}, {"date": "2026-01-02", "close": 104.66, "volume": 583351.0}, {"date": "2026-01-05", "close": 105.67, "volume": 521011.0}, {"date": "2026-01-06", "close": 105.19, "volume": 842882.0}, {"date": "2026-01-07", "close": 105.45, "volume": 652368.0}, {"date": "2026-01-08", "close": 105.49, "volume": 695635.0}, {"date": "2026-01-09", "close": 104.58, "volume": 590782.0}, {"date": "2026-01-12", "close": 104.52, "volume": 787840.0}, {"date": "2026-01-13", "close": 102.77, "volume": 604357.0}, {"date": "2026-01-14", "close": 103.6, "volume": 942165.0}, {"date": "2026-01-15", "close": 103.16, "volume": 623403.0}, {"date": "2026-01-16", "close": 102.49, "volume": 1118541.0}, {"date": "2026-01-20", "close": 102.3, "volume": 940208.0}, {"date": "2026-01-21", "close": 102.38, "volume": 731714.0}, {"date": "2026-01-22", "close": 102.4, "volume": 734539.0}, {"date": "2026-01-23", "close": 101.86, "volume": 677129.0}, {"date": "2026-01-26", "close": 102.68, "volume": 567414.0}, {"date": "2026-01-27", "close": 102.3, "volume": 542894.0}, {"date": "2026-01-28", "close": 102.81, "volume": 523480.0}, {"date": "2026-01-29", "close": 104.68, "volume": 689267.0}, {"date": "2026-01-30", "close": 105.57, "volume": 682194.0}, {"date": "2026-02-02", "close": 105.78, "volume": 743513.0}, {"date": "2026-02-03", "close": 107.41, "volume": 711659.0}, {"date": "2026-02-04", "close": 109.43, "volume": 1157834.0}, {"date": "2026-02-05", "close": 110.89, "volume": 874664.0}, {"date": "2026-02-06", "close": 111.27, "volume": 702684.0}, {"date": "2026-02-09", "close": 110.9, "volume": 1247076.0}, {"date": "2026-02-10", "close": 109.96, "volume": 780628.0}, {"date": "2026-02-11", "close": 110.17, "volume": 685982.0}, {"date": "2026-02-12", "close": 110.01, "volume": 1065661.0}, {"date": "2026-02-13", "close": 108.78, "volume": 739708.0}, {"date": "2026-02-17", "close": 110.49, "volume": 770722.0}, {"date": "2026-02-18", "close": 108.66, "volume": 781557.0}, {"date": "2026-02-19", "close": 108.35, "volume": 458756.0}, {"date": "2026-02-20", "close": 109.77, "volume": 585957.0}, {"date": "2026-02-23", "close": 108.71, "volume": 602589.0}, {"date": "2026-02-24", "close": 109.34, "volume": 757120.0}, {"date": "2026-02-25", "close": 109.45, "volume": 645850.0}, {"date": "2026-02-26", "close": 109.43, "volume": 750223.0}, {"date": "2026-02-27", "close": 110.02, "volume": 1119426.0}, {"date": "2026-03-02", "close": 112.19, "volume": 682616.0}, {"date": "2026-03-03", "close": 111.5, "volume": 959554.0}, {"date": "2026-03-04", "close": 111.49, "volume": 483977.0}, {"date": "2026-03-05", "close": 110.0, "volume": 595457.0}, {"date": "2026-03-06", "close": 109.66, "volume": 630957.0}, {"date": "2026-03-09", "close": 109.1, "volume": 645191.0}, {"date": "2026-03-10", "close": 109.16, "volume": 554881.0}, {"date": "2026-03-11", "close": 108.78, "volume": 656373.0}, {"date": "2026-03-12", "close": 108.43, "volume": 815245.0}, {"date": "2026-03-13", "close": 108.02, "volume": 467035.0}, {"date": "2026-03-16", "close": 108.49, "volume": 566390.0}, {"date": "2026-03-17", "close": 108.58, "volume": 445336.0}, {"date": "2026-03-18", "close": 106.16, "volume": 662049.0}, {"date": "2026-03-19", "close": 105.65, "volume": 783846.0}, {"date": "2026-03-20", "close": 105.6, "volume": 1415474.0}, {"date": "2026-03-23", "close": 106.45, "volume": 537898.0}, {"date": "2026-03-24", "close": 107.14, "volume": 523504.0}, {"date": "2026-03-25", "close": 106.4, "volume": 520653.0}, {"date": "2026-03-26", "close": 106.87, "volume": 406122.0}, {"date": "2026-03-27", "close": 104.06, "volume": 1209753.0}, {"date": "2026-03-30", "close": 105.83, "volume": 657092.0}, {"date": "2026-03-31", "close": 106.74, "volume": 751635.0}, {"date": "2026-04-01", "close": 106.64, "volume": 649238.0}, {"date": "2026-04-02", "close": 107.69, "volume": 519422.0}, {"date": "2026-04-06", "close": 107.77, "volume": 419741.0}, {"date": "2026-04-07", "close": 107.92, "volume": 501268.0}, {"date": "2026-04-08", "close": 109.79, "volume": 680978.0}, {"date": "2026-04-09", "close": 110.88, "volume": 642784.0}, {"date": "2026-04-10", "close": 109.47, "volume": 525834.0}, {"date": "2026-04-13", "close": 110.23, "volume": 764892.0}, {"date": "2026-04-14", "close": 110.28, "volume": 676008.0}, {"date": "2026-04-15", "close": 110.23, "volume": 535957.0}, {"date": "2026-04-16", "close": 109.84, "volume": 507061.0}, {"date": "2026-04-17", "close": 111.35, "volume": 785536.0}, {"date": "2026-04-20", "close": 111.07, "volume": 520157.0}, {"date": "2026-04-21", "close": 111.49, "volume": 477556.0}, {"date": "2026-04-22", "close": 110.65, "volume": 552060.0}, {"date": "2026-04-23", "close": 112.42, "volume": 531914.0}, {"date": "2026-04-24", "close": 110.58, "volume": 454664.0}, {"date": "2026-04-27", "close": 111.17, "volume": 502823.0}, {"date": "2026-04-28", "close": 112.37, "volume": 715971.0}, {"date": "2026-04-29", "close": 111.21, "volume": 748955.0}, {"date": "2026-04-30", "close": 112.61, "volume": 856167.0}, {"date": "2026-05-01", "close": 111.7, "volume": 1100570.0}, {"date": "2026-05-04", "close": 105.15, "volume": 1456499.0}, {"date": "2026-05-05", "close": 106.19, "volume": 841550.0}, {"date": "2026-05-06", "close": 105.29, "volume": 839692.0}, {"date": "2026-05-07", "close": 104.41, "volume": 866506.0}, {"date": "2026-05-08", "close": 104.5, "volume": 1005375.0}, {"date": "2026-05-11", "close": 103.72, "volume": 862366.0}, {"date": "2026-05-12", "close": 104.39, "volume": 811835.0}, {"date": "2026-05-13", "close": 104.08, "volume": 721447.0}, {"date": "2026-05-14", "close": 105.2, "volume": 1019670.0}, {"date": "2026-05-15", "close": 105.8, "volume": 843073.0}, {"date": "2026-05-18", "close": 108.01, "volume": 625517.0}, {"date": "2026-05-19", "close": 107.86, "volume": 607112.0}, {"date": "2026-05-20", "close": 108.78, "volume": 988172.0}, {"date": "2026-05-21", "close": 109.18, "volume": 924359.0}, {"date": "2026-05-22", "close": 108.87, "volume": 701288.0}, {"date": "2026-05-26", "close": 109.09, "volume": 546535.0}, {"date": "2026-05-27", "close": 106.98, "volume": 759389.0}, {"date": "2026-05-28", "close": 104.82, "volume": 833384.0}, {"date": "2026-05-29", "close": 103.55, "volume": 2566643.0}, {"date": "2026-06-01", "close": 103.83, "volume": 1137627.0}, {"date": "2026-06-02", "close": 104.93, "volume": 1055579.0}, {"date": "2026-06-03", "close": 104.46, "volume": 1038691.0}, {"date": "2026-06-04", "close": 105.02, "volume": 1123318.0}, {"date": "2026-06-05", "close": 107.57, "volume": 750992.0}, {"date": "2026-06-08", "close": 105.97, "volume": 662911.0}, {"date": "2026-06-09", "close": 106.95, "volume": 799077.0}, {"date": "2026-06-10", "close": 108.05, "volume": 656524.0}, {"date": "2026-06-11", "close": 107.37, "volume": 924943.0}, {"date": "2026-06-12", "close": 108.12, "volume": 760311.0}, {"date": "2026-06-15", "close": 108.28, "volume": 810572.0}, {"date": "2026-06-16", "close": 108.65, "volume": 969068.0}, {"date": "2026-06-17", "close": 107.68, "volume": 1022635.0}, {"date": "2026-06-18", "close": 107.28, "volume": 1707759.0}, {"date": "2026-06-22", "close": 108.13, "volume": 1152937.0}, {"date": "2026-06-23", "close": 110.58, "volume": 923608.0}, {"date": "2026-06-24", "close": 111.92, "volume": 1212811.0}, {"date": "2026-06-25", "close": 110.9, "volume": 762729.0}, {"date": "2026-06-26", "close": 113.25, "volume": 1184841.0}, {"date": "2026-06-29", "close": 113.69, "volume": 814439.0}, {"date": "2026-06-30", "close": 113.21, "volume": 755754.0}, {"date": "2026-07-01", "close": 114.12, "volume": 770014.0}, {"date": "2026-07-02", "close": 116.52, "volume": 644880.0}, {"date": "2026-07-06", "close": 116.3, "volume": 606753.0}, {"date": "2026-07-07", "close": 116.95, "volume": 1143229.0}, {"date": "2026-07-08", "close": 115.2, "volume": 912178.0}, {"date": "2026-07-09", "close": 115.15, "volume": 877964.0}, {"date": "2026-07-10", "close": 114.99, "volume": 555509.0}, {"date": "2026-07-13", "close": 116.5, "volume": 887998.0}, {"date": "2026-07-14", "close": 114.47, "volume": 965738.0}, {"date": "2026-07-15", "close": 112.52, "volume": 664516.0}, {"date": "2026-07-16", "close": 113.89, "volume": 769467.0}, {"date": "2026-07-17", "close": 114.45, "volume": 902177.0}, {"date": "2026-07-20", "close": 114.59, "volume": 815954.0}, {"date": "2026-07-21", "close": 114.59, "volume": 666960.0}, {"date": "2026-07-22", "close": 114.7, "volume": 772419.0}, {"date": "2026-07-23", "close": 115.63, "volume": 445151.0}, {"date": "2026-07-24", "close": 117.9, "volume": 641244.0}, {"date": "2026-07-27", "close": 118.54, "volume": 734393.0}, {"date": "2026-07-28", "close": 119.4, "volume": 864148.0}, {"date": "2026-07-29", "close": 118.94, "volume": 1243772.0}, {"date": "2026-07-30", "close": 116.37, "volume": 755344.0}, {"date": "2026-07-31", "close": 116.01, "volume": 840267.0}, {"date": "2026-08-03", "close": 116.25, "volume": 794655.0}, {"date": "2026-08-04", "close": 115.98, "volume": 615936.0}, {"date": "2026-08-05", "close": 115.74, "volume": 668115.0}, {"date": "2026-08-06", "close": 115.98, "volume": 789390.0}, {"date": "2026-08-07", "close": 115.53, "volume": 452970.0}], "refreshing": true}