{"ticker": "LAD", "overview": {"cik": "1023128", "ticker": "LAD", "name": "LITHIA MOTORS INC", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001848389-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006791", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002039", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001170769-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000887", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001023128-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001023128-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000842", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001023128-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001382319-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004593", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001774997-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004528", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002090742-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003980", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000813917-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001774997-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003524", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003458", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001231", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001739286-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001808458-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001774997-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001382319-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001948935-26-000002", "price_sensitive": false}]}, "description": "LITHIA MOTORS INC trades as LAD on the NYSE and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 841 insider filings for the company, from July 2003 to September 2026. Across those, 30 insiders disclosed 30 open-market purchases totalling $1.24M against 277 sales totalling $274.67M. The most recent filing on record is dated 8 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 30, "buy_sum": 1241724.0275, "sell_n": 277, "sell_sum": 274671732.0455, "net": -273430008.018, "insiders": 30, "first_date": "2003-07-29", "last_date": "2026-09-08"}, "metrics": {"ticker": "LAD", "has_prices": true, "as_of": "2026-08-07", "last": 375.63, "prev_close": 375.78, "change": -0.14999999999997726, "change_pct": -0.00039916972696784627, "session_volume": 167960.0, "vwap_5": 373.9219922295881, "vwap_20": 372.4589648893794, "vwap_60": 323.7963132847507, "vwap_250": 309.1695308519269, "high_52w": 427.48, "low_52w": 243.0, "avg_volume_20": 401417.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001848389-26-000004", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "David Stork", "who_key": "Stork David", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 119515.20000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite trims LAD: $120K", "source_url": "https://www.sec.gov/Archives/edgar/data/1848389/000184838926000004/0001848389-26-000004-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80084}, {"id": "13DG-0002100121-26-000887", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Lithia Motors Inc", "who_key": "LITHIA MOTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LITHIA MOTORS INC moves to a 4.9% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/0002100121-26-000887-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000315066-26-002039", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC moves to a 9.6% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002039-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000354204-26-000842", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.2% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000842-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001382319-26-000006", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Congdon Stacy Loretz", "who_key": "Loretz Congdon Stacy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 23625.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Boardroom sells $24K of LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000138231926000006/0001382319-26-000006-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "0001774997-26-000006", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Shauna McIntyre", "who_key": "McIntyre Shauna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 50431.424999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director sells $50K of LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000177499726000006/0001774997-26-000006-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0002090742-26-000004", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Richard J. Bailey Jr", "who_key": "Bailey Richard J Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 83330.775, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director sells $83K of LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000209074226000004/0002090742-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231284}, {"id": "13DG-0000813917-26-000034", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Harris Associates L P", "who_key": "HARRIS ASSOCIATES L P", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "HARRIS ASSOCIATES L P moves to a 8.4% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/813917/0000813917-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "0001774997-26-000004", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Shauna McIntyre", "who_key": "McIntyre Shauna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72186.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Board member offloads $72K of LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000177499726000004/0001774997-26-000004-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "13DG-0000315066-26-001231", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC takes a 7.6% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001231-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "0001170769-26-000004", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Sidney B. Deboer", "who_key": "DEBOER SIDNEY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16826.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000117076926000004/0001170769-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0001585322-26-000003", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Heidi O'Neill", "who_key": "O'NEILL HEIDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000158532226000003/0001585322-26-000003-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001419882-26-000004", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Priya Cherian Huskins", "who_key": "Huskins Priya Cherian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000141988226000004/0001419882-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0002090742-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Richard J. Bailey Jr", "who_key": "Bailey Richard J Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000209074226000002/0002090742-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001948935-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "James E. Lentz", "who_key": "Lentz James E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000194893526000002/0001948935-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001382319-26-000004", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Congdon Stacy Loretz", "who_key": "Loretz Congdon Stacy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000138231926000004/0001382319-26-000004-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001774997-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Shauna McIntyre", "who_key": "McIntyre Shauna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000177499726000002/0001774997-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001808458-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Cassandra M. McKinney", "who_key": "McKinney Cassandra M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000180845826000002/0001808458-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "0001739286-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Louis Miramontes", "who_key": "Miramontes Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000173928626000002/0001739286-26-000002-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100119-26-000743", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Lithia Motors Inc", "who_key": "LITHIA MOTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LITHIA MOTORS INC takes a 5.34% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/0002100119-26-000743-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000452", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Lithia Motors Inc", "who_key": "LITHIA MOTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LITHIA MOTORS INC crosses 5% of LAD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/0002100121-26-000452-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001777", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Lithia Motors Inc", "who_key": "LITHIA MOTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LITHIA MOTORS INC adjusts its stake in LAD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/0000102909-26-001777-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0001382319-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Congdon Stacy Loretz", "who_key": "Loretz Congdon Stacy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19449.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "A director trims LAD: $19K", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000138231926000002/0001382319-26-000002-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339284}, {"id": "0001170769-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Sidney B. Deboer", "who_key": "DEBOER SIDNEY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15097.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000117076926000002/0001170769-26-000002-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353684}, {"id": "0001170767-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Bryan B. Deboer", "who_key": "DEBOER BRYAN B", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 15429417.239999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000117076726000002/0001170767-26-000002-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001769611-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Tina Miller", "who_key": "Miller Tina", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2554953.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000176961126000002/0001769611-26-000002-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001347896-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "George N. Hines", "who_key": "Hines George N", "role": "Chief Innovation&Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1352915.43, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000134789626000002/0001347896-26-000002-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001848389-26-000002", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "David Stork", "who_key": "Stork David", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 622454.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000184838926000002/0001848389-26-000002-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "0001382319-25-000003", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Congdon Stacy Loretz", "who_key": "Loretz Congdon Stacy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 27000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Boardroom sells $27K of LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000138231925000003/0001382319-25-000003-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468884}, {"id": "0001170769-25-000004", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Sidney B. Deboer", "who_key": "DEBOER SIDNEY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24812.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on LAD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000117076925000004/0001170769-25-000004-index.htm", "trade_date": "2025-11-01", "timestamp": "2025-11-01", "mins": 527924}], "recent_buys": [{"id": "0001023128-22-000101", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Sidney B. Deboer", "who_key": "DEBOER SIDNEY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 268427.8, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Board insider adds $268K of LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000101/0001023128-22-000101-index.htm", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212724}, {"id": "0001023128-21-000128", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Kenneth E. Roberts", "who_key": "Roberts Kenneth E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138475.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director buys $138K of LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312821000128/0001023128-21-000128-index.htm", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568404}, {"id": "0001023128-18-000067", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "John F. North", "who_key": "North John F", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99772.6675, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "3 insiders pile into LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000067/0001023128-18-000067-index.htm", "trade_date": "2018-07-30", "timestamp": "2018-07-30", "mins": 4345364}, {"id": "0001023128-18-000065", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Chris Holzshu", "who_key": "Holzshu Chris", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 102787.5, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying LAD \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000065/0001023128-18-000065-index.htm", "trade_date": "2018-07-27", "timestamp": "2018-07-27", "mins": 4349684}, {"id": "0001023128-16-000121", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Thomas R. Becker", "who_key": "BECKER THOMAS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11756.5, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "That makes 5 insiders into LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312816000121/0001023128-16-000121-index.htm", "trade_date": "2016-04-26", "timestamp": "2016-04-26", "mins": 5533364}, {"id": "0001023128-15-000034", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Thomas R. Becker", "who_key": "BECKER THOMAS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46956.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LAD draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312815000034/0001023128-15-000034-index.htm", "trade_date": "2015-03-13", "timestamp": "2015-03-13", "mins": 6123764}, {"id": "0000896595-11-000201", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Chris Holzshu", "who_key": "Holzshu Chris", "role": "Sr. Vice President/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 11641.1, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "That makes 6 insiders into LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659511000201/0000896595-11-000201-index.htm", "trade_date": "2011-09-12", "timestamp": "2011-09-12", "mins": 7964084}, {"id": "0000896595-11-000183", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Sidney B. Deboer", "who_key": "DEBOER SIDNEY B", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19450.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "6 insiders pile into LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659511000183/0000896595-11-000183-index.htm", "trade_date": "2011-08-03", "timestamp": "2011-08-03", "mins": 8021684}, {"id": "0000896595-11-000131", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Sidney B. Deboer", "who_key": "DEBOER SIDNEY B", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16750.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider cluster: 6 buying LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659511000131/0000896595-11-000131-index.htm", "trade_date": "2011-06-06", "timestamp": "2011-06-06", "mins": 8105204}, {"id": "0000896595-10-000335", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Sidney B. Deboer", "who_key": "DEBOER SIDNEY B", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25000.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "6 insiders now buying LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659510000335/0000896595-10-000335-index.htm", "trade_date": "2010-11-15", "timestamp": "2010-11-15", "mins": 8397524}, {"id": "0000896595-10-000284", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Susan O. Cain", "who_key": "Cain Susan O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8011.96, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "6 insiders pile into LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659510000284/0000896595-10-000284-index.htm", "trade_date": "2010-08-17", "timestamp": "2010-08-17", "mins": 8527124}, {"id": "0000896595-10-000287", "src": "INSIDERS", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Thomas R. Becker", "who_key": "BECKER THOMAS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5887.5, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LAD draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659510000287/0000896595-10-000287-index.htm", "trade_date": "2010-08-13", "timestamp": "2010-08-13", "mins": 8532884}], "institutional": [{"id": "13DG-0000315066-26-002039", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC moves to a 9.6% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002039-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100121-26-000887", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Lithia Motors Inc", "who_key": "LITHIA MOTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LITHIA MOTORS INC moves to a 4.9% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/0002100121-26-000887-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0000354204-26-000842", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP moves to a 6.2% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000842-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000813917-26-000034", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Harris Associates L P", "who_key": "HARRIS ASSOCIATES L P", "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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "HARRIS ASSOCIATES L P moves to a 8.4% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/813917/0000813917-26-000034-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000315066-26-001231", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "FMR LLC takes a 7.6% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001231-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-000743", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Lithia Motors Inc", "who_key": "LITHIA MOTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LITHIA MOTORS INC takes a 5.34% passive stake in LAD", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/0002100119-26-000743-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0002100121-26-000452", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Lithia Motors Inc", "who_key": "LITHIA MOTORS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LITHIA MOTORS INC crosses 5% of LAD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/0002100121-26-000452-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000102909-26-001777", "src": "13DG", "ticker": "LAD", "cik": "1023128", "company": "LITHIA MOTORS INC", "company_raw": "LITHIA MOTORS INC", "who": "Lithia Motors Inc", "who_key": "LITHIA MOTORS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "LITHIA MOTORS INC adjusts its stake in LAD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/0000102909-26-001777-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "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": "Lithia Motors, Inc. Common Stock", "new_value": "LITHIA MOTORS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001023128", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001023128", "applied": 1, "detected_at": "2026-10-25T18:39:37.510854"}]}, "key_people": [{"who": "Sidney B. Deboer", "who_key": "DEBOER SIDNEY B", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 512077.8, "sold": 107930887.0071, "net": -107418809.2071, "trades": 60, "top_score": 59.4, "lean": "selling", "history": [{"action": "SELL", "amount": 2973675.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000114/0001023128-24-000114-index.htm"}, {"action": "SELL", "amount": 3472330.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000112/0001023128-24-000112-index.htm"}, {"action": "SELL", "amount": 1425000.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312825000071/0001023128-25-000071-index.htm"}, {"action": "SELL", "amount": 1552966.4838, "date": "2023-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312823000141/0001023128-23-000141-index.htm"}, {"action": "SELL", "amount": 3157653.6536, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312823000132/0001023128-23-000132-index.htm"}, {"action": "BUY", "amount": 268427.8, "date": "2022-08-19", "score": 44.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000101/0001023128-22-000101-index.htm"}, {"action": "SELL", "amount": 1560465.4296, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000083/0001023128-22-000083-index.htm"}, {"action": "SELL", "amount": 309389.98, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000078/0001023128-22-000078-index.htm"}, {"action": "SELL", "amount": 1525000.0, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000076/0001023128-22-000076-index.htm"}, {"action": "SELL", "amount": 4154788.1369, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312821000123/0001023128-21-000123-index.htm"}, {"action": "SELL", "amount": 8386383.0, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312821000049/0001023128-21-000049-index.htm"}, {"action": "SELL", "amount": 2974661.341, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312820000136/0001023128-20-000136-index.htm"}, {"action": "SELL", "amount": 2700004.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312820000104/0001023128-20-000104-index.htm"}, {"action": "SELL", "amount": 2707200.0, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312820000096/0001023128-20-000096-index.htm"}, {"action": "SELL", "amount": 3207360.0, "date": "2019-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312819000141/0001023128-19-000141-index.htm"}, {"action": "SELL", "amount": 2280000.0, "date": "2019-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312819000135/0001023128-19-000135-index.htm"}, {"action": "SELL", "amount": 1759362.0, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312819000098/0001023128-19-000098-index.htm"}, {"action": "SELL", "amount": 1587697.4100000001, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000055/0001023128-18-000055-index.htm"}, {"action": "SELL", "amount": 2992599.0, "date": "2018-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000053/0001023128-18-000053-index.htm"}, {"action": "SELL", "amount": 2470501.7, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000051/0001023128-18-000051-index.htm"}, {"action": "SELL", "amount": 538499.5, "date": "2018-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000049/0001023128-18-000049-index.htm"}, {"action": "SELL", "amount": 345525.75, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000133/0001023128-17-000133-index.htm"}, {"action": "SELL", "amount": 94164.765, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000131/0001023128-17-000131-index.htm"}, {"action": "SELL", "amount": 8001559.65, "date": "2017-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000121/0001023128-17-000121-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000117/0001023128-17-000117-index.htm"}], "latest": {"action": "SELL", "amount": 2973675.0, "date": "2024-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000114/0001023128-24-000114-index.htm"}}, {"who": "Bryan B. Deboer", "who_key": "DEBOER BRYAN B", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 57046637.3313, "net": -57046637.3313, "trades": 28, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7231330.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000137/0001023128-24-000137-index.htm"}, {"action": "SELL", "amount": 1258940.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000132/0001023128-24-000132-index.htm"}, {"action": "SELL", "amount": 6127897.210200001, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000129/0001023128-24-000129-index.htm"}, {"action": "SELL", "amount": 774725.0538, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312825000016/0001023128-25-000016-index.htm"}, {"action": "SELL", "amount": 1801449.8986, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312823000127/0001023128-23-000127-index.htm"}, {"action": "SELL", "amount": 2986612.0663, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312823000131/0001023128-23-000131-index.htm"}, {"action": "SELL", "amount": 8066732.270599999, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312823000118/0001023128-23-000118-index.htm"}, {"action": "SELL", "amount": 6161103.0381000005, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312821000046/0001023128-21-000046-index.htm"}, {"action": "SELL", "amount": 4174358.3048, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312820000098/0001023128-20-000098-index.htm"}, {"action": "SELL", "amount": 2523799.1355, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312819000066/0001023128-19-000066-index.htm"}, {"action": "SELL", "amount": 345150.0, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312819000064/0001023128-19-000064-index.htm"}, {"action": "SELL", "amount": 2167993.185, "date": "2017-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000102/0001023128-17-000102-index.htm"}, {"action": "SELL", "amount": 1114123.425, "date": "2017-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000071/0001023128-17-000071-index.htm"}, {"action": "SELL", "amount": 30712.04, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000069/0001023128-17-000069-index.htm"}, {"action": "SELL", "amount": 709270.0, "date": "2017-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387717000025/0000893877-17-000025-index.htm"}, {"action": "SELL", "amount": 445265.0, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000063/0001023128-17-000063-index.htm"}, {"action": "SELL", "amount": 3343575.0688, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312815000045/0001023128-15-000045-index.htm"}, {"action": "SELL", "amount": 852060.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312814000012/0001023128-14-000012-index.htm"}, {"action": "SELL", "amount": 2256080.2126, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000130/0000893877-13-000130-index.htm"}, {"action": "SELL", "amount": 2225166.222, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000131/0000893877-13-000131-index.htm"}, {"action": "SELL", "amount": 1585514.7999999998, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387712000248/0000893877-12-000248-index.htm"}, {"action": "SELL", "amount": 3458.0, "date": "2012-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000065/0000896595-12-000065-index.htm"}, {"action": "SELL", "amount": 4186.0, "date": "2008-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659508000498/0000896595-08-000498-index.htm"}, {"action": "SELL", "amount": 173070.0, "date": "2007-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659507000098/0000896595-07-000098-index.htm"}, {"action": "SELL", "amount": 175600.0, "date": "2007-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659507000090/0000896595-07-000090-index.htm"}], "latest": {"action": "SELL", "amount": 7231330.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000137/0001023128-24-000137-index.htm"}}, {"who": "Lithia Holding Co LLC", "who_key": "LITHIA HOLDING CO LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 42397163.3777, "net": -42397163.3777, "trades": 63, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1248855.99, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000125/0000893877-13-000125-index.htm"}, {"action": "SELL", "amount": 934959.465, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000126/0000893877-13-000126-index.htm"}, {"action": "SELL", "amount": 2061560.3269, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000127/0000893877-13-000127-index.htm"}, {"action": "SELL", "amount": 1798450.1458, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000128/0000893877-13-000128-index.htm"}, {"action": "SELL", "amount": 147562.63, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000129/0000893877-13-000129-index.htm"}, {"action": "SELL", "amount": 38193.12, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000113/0000893877-13-000113-index.htm"}, {"action": "SELL", "amount": 115080.75, "date": "2013-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000111/0000893877-13-000111-index.htm"}, {"action": "SELL", "amount": 2409628.48, "date": "2013-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000102/0000893877-13-000102-index.htm"}, {"action": "SELL", "amount": 853558.6100000001, "date": "2013-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000103/0000893877-13-000103-index.htm"}, {"action": "SELL", "amount": 1502799.03, "date": "2012-10-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000367/0000896595-12-000367-index.htm"}, {"action": "SELL", "amount": 937960.76, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000361/0000896595-12-000361-index.htm"}, {"action": "SELL", "amount": 862570.4, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000363/0000896595-12-000363-index.htm"}, {"action": "SELL", "amount": 828205.96, "date": "2012-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000365/0000896595-12-000365-index.htm"}, {"action": "SELL", "amount": 600137.9, "date": "2012-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000357/0000896595-12-000357-index.htm"}, {"action": "SELL", "amount": 600137.9, "date": "2012-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000359/0000896595-12-000359-index.htm"}, {"action": "SELL", "amount": 473243.55, "date": "2012-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000353/0000896595-12-000353-index.htm"}, {"action": "SELL", "amount": 825489.93, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000343/0000896595-12-000343-index.htm"}, {"action": "SELL", "amount": 1066298.1, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000345/0000896595-12-000345-index.htm"}, {"action": "SELL", "amount": 1450651.34, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000347/0000896595-12-000347-index.htm"}, {"action": "SELL", "amount": 438879.0, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000337/0000896595-12-000337-index.htm"}, {"action": "SELL", "amount": 131010.73, "date": "2012-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000333/0000896595-12-000333-index.htm"}, {"action": "SELL", "amount": 1087915.75, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000331/0000896595-12-000331-index.htm"}, {"action": "SELL", "amount": 330618.2, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000323/0000896595-12-000323-index.htm"}, {"action": "SELL", "amount": 691690.43, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000325/0000896595-12-000325-index.htm"}, {"action": "SELL", "amount": 112369.65999999999, "date": "2012-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000327/0000896595-12-000327-index.htm"}], "latest": {"action": "SELL", "amount": 1248855.99, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000125/0000893877-13-000125-index.htm"}}, {"who": "Chris Holzshu", "who_key": "Holzshu Chris", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 114428.6, "sold": 21263658.6466, "net": -21149230.0466, "trades": 13, "top_score": 44.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2855959.3722, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000122/0001023128-24-000122-index.htm"}, {"action": "SELL", "amount": 3465503.8898, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312823000120/0001023128-23-000120-index.htm"}, {"action": "SELL", "amount": 871309.9199999999, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000038/0001023128-22-000038-index.htm"}, {"action": "SELL", "amount": 4854284.7482, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000025/0001023128-22-000025-index.htm"}, {"action": "SELL", "amount": 3709069.3534, "date": "2020-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312820000130/0001023128-20-000130-index.htm"}, {"action": "BUY", "amount": 102787.5, "date": "2018-07-27", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000065/0001023128-18-000065-index.htm"}, {"action": "SELL", "amount": 1543803.41, "date": "2017-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000104/0001023128-17-000104-index.htm"}, {"action": "SELL", "amount": 1607797.7222, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312815000046/0001023128-15-000046-index.htm"}, {"action": "SELL", "amount": 1052460.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312814000010/0001023128-14-000010-index.htm"}, {"action": "SELL", "amount": 968867.21, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000132/0000893877-13-000132-index.htm"}, {"action": "SELL", "amount": 4652.5908, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000061/0000893877-13-000061-index.htm"}, {"action": "SELL", "amount": 329950.43, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387712000250/0000893877-12-000250-index.htm"}, {"action": "BUY", "amount": 11641.1, "date": "2011-09-12", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659511000201/0000896595-11-000201-index.htm"}], "latest": {"action": "SELL", "amount": 2855959.3722, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312824000122/0001023128-24-000122-index.htm"}}, {"who": "Scott Hillier", "who_key": "Hillier Scott", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11978409.4926, "net": -11978409.4926, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3398158.1217, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000022/0001023128-22-000022-index.htm"}, {"action": "SELL", "amount": 2063625.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312821000030/0001023128-21-000030-index.htm"}, {"action": "SELL", "amount": 1412654.305, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312820000131/0001023128-20-000131-index.htm"}, {"action": "SELL", "amount": 1770602.1916, "date": "2015-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312815000047/0001023128-15-000047-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2014-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312814000011/0001023128-14-000011-index.htm"}, {"action": "SELL", "amount": 1677209.2913, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000134/0000893877-13-000134-index.htm"}, {"action": "SELL", "amount": 259351.162, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000135/0000893877-13-000135-index.htm"}, {"action": "SELL", "amount": 354455.421, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387712000252/0000893877-12-000252-index.htm"}, {"action": "SELL", "amount": 71177.0, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659511000238/0000896595-11-000238-index.htm"}, {"action": "SELL", "amount": 71177.0, "date": "2011-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000036/0000896595-12-000036-index.htm"}], "latest": {"action": "SELL", "amount": 3398158.1217, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312822000022/0001023128-22-000022-index.htm"}}, {"who": "Abrams Capital Management, L.P.", "who_key": "ABRAMS CAPITAL MANAGEMENT, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 11269089.659, "net": -11269089.659, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11269089.659, "date": "2019-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000156761919019972/0001567619-19-019972-index.htm"}], "latest": {"action": "SELL", "amount": 11269089.659, "date": "2019-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000156761919019972/0001567619-19-019972-index.htm"}}, {"who": "Kenneth E. Roberts", "who_key": "Roberts Kenneth E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 138475.0, "sold": 6748996.5508, "net": -6610521.5508, "trades": 15, "top_score": 40.9, "lean": "selling", "history": [{"action": "BUY", "amount": 138475.0, "date": "2021-12-15", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312821000128/0001023128-21-000128-index.htm"}, {"action": "SELL", "amount": 126232.65, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312820000135/0001023128-20-000135-index.htm"}, {"action": "SELL", "amount": 282339.97469999996, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312819000139/0001023128-19-000139-index.htm"}, {"action": "SELL", "amount": 656360.4528999999, "date": "2019-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312819000123/0001023128-19-000123-index.htm"}, {"action": "SELL", "amount": 630000.0, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000018/0001023128-18-000018-index.htm"}, {"action": "SELL", "amount": 620000.0, "date": "2018-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312818000016/0001023128-18-000016-index.htm"}, {"action": "SELL", "amount": 65479.08, "date": "2017-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000139/0001023128-17-000139-index.htm"}, {"action": "SELL", "amount": 610000.0, "date": "2017-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000119/0001023128-17-000119-index.htm"}, {"action": "SELL", "amount": 2929751.0, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312817000115/0001023128-17-000115-index.htm"}, {"action": "SELL", "amount": 184664.5932, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312816000138/0001023128-16-000138-index.htm"}, {"action": "SELL", "amount": 185625.0, "date": "2015-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312815000068/0001023128-15-000068-index.htm"}, {"action": "SELL", "amount": 249150.0, "date": "2014-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312814000056/0001023128-14-000056-index.htm"}, {"action": "SELL", "amount": 72906.8, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312814000040/0001023128-14-000040-index.htm"}, {"action": "SELL", "amount": 68540.0, "date": "2013-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312813000005/0001023128-13-000005-index.htm"}, {"action": "SELL", "amount": 67947.0, "date": "2013-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000182/0000893877-13-000182-index.htm"}], "latest": {"action": "BUY", "amount": 138475.0, "date": "2021-12-15", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312821000128/0001023128-21-000128-index.htm"}}, {"who": "R. Bradford Gray", "who_key": "GRAY R BRADFORD", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3448200.6, "net": -3448200.6, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 869930.64, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312814000014/0001023128-14-000014-index.htm"}, {"action": "SELL", "amount": 121811.0, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387713000060/0000893877-13-000060-index.htm"}, {"action": "SELL", "amount": 402558.5, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387712000242/0000893877-12-000242-index.htm"}, {"action": "SELL", "amount": 426000.0, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089387712000239/0000893877-12-000239-index.htm"}, {"action": "SELL", "amount": 280000.0, "date": "2012-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000254/0000896595-12-000254-index.htm"}, {"action": "SELL", "amount": 275011.0, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000165/0000896595-12-000165-index.htm"}, {"action": "SELL", "amount": 270013.0, "date": "2012-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000137/0000896595-12-000137-index.htm"}, {"action": "SELL", "amount": 413631.46, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659512000118/0000896595-12-000118-index.htm"}, {"action": "SELL", "amount": 153720.0, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659510000347/0000896595-10-000347-index.htm"}, {"action": "SELL", "amount": 235525.0, "date": "2005-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000089659505000309/0000896595-05-000309-index.htm"}], "latest": {"action": "SELL", "amount": 869930.64, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1023128/000102312814000014/0001023128-14-000014-index.htm"}}], "activity": [{"date": "2026-09-08", "net": -119515.20000000001}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001848389-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-08", "title": "Notice of proposed sale", "accession": "0001959173-26-006791", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002039", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001170769-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000887", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001023128-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001023128-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000842", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001023128-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001382319-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001959173-26-004593", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001774997-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004528", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0002090742-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003980", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000813917-26-000034", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001774997-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003524", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001959173-26-003458", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001231", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001739286-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001808458-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001774997-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001382319-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001948935-26-000002", "price_sensitive": false}], "performance": {"ticker": "LAD", "has_prices": true, "summary": {"n": 31, "avg": 3.0839279093713428, "win_rate": 1.0, "best": 3.571932814021422, "worst": 0.19452394581186802, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 314.46, "return": 0.19452394581186802}, {"who": "DEBOER SIDNEY B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 268427.8, "date": "2022-08-19", "score": 44.6, "ref_price": 269.33, "return": 0.394683102513645}, {"who": "Roberts Kenneth E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138475.0, "date": "2021-12-15", "score": 40.9, "ref_price": 284.16, "return": 0.32189611486486475}, {"who": "North John F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 99772.6675, "date": "2018-07-30", "score": 45.1, "ref_price": 87.26, "return": 3.3047215218886086}, {"who": "Holzshu Chris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 102787.5, "date": "2018-07-27", "score": 44.7, "ref_price": 82.16, "return": 3.571932814021422}, {"who": "BECKER THOMAS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11756.5, "date": "2016-04-26", "score": 28.3, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "BECKER THOMAS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46956.0, "date": "2015-03-13", "score": 35.3, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "Holzshu Chris", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President/CFO", "amount": 11641.1, "date": "2011-09-12", "score": 36.0, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 19450.0, "date": "2011-08-03", "score": 40.9, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 16750.0, "date": "2011-06-06", "score": 40.2, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 25000.0, "date": "2010-11-15", "score": 42.5, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "Cain Susan O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8011.96, "date": "2010-08-17", "score": 38.5, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "BECKER THOMAS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5887.5, "date": "2010-08-13", "score": 25.3, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 39750.0, "date": "2010-08-11", "score": 45.2, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 39750.0, "date": "2010-08-11", "score": 51.8, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 40750.0, "date": "2010-04-30", "score": 59.4, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 26600.0, "date": "2010-02-11", "score": 42.3, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 7160.0, "date": "2009-12-01", "score": 36.2, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 8500.0, "date": "2009-11-04", "score": 37.0, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "Cain Susan O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12788.0, "date": "2009-09-04", "score": 43.7, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "BECKER THOMAS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1200.0, "date": "2009-09-03", "score": 19.1, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 12000.0, "date": "2009-08-17", "score": 38.6, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "DEBOER SIDNEY B", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 7940.0, "date": "2009-06-15", "score": 36.6, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "Wagner A J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8760.0, "date": "2009-05-01", "score": 41.9, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "Hughes Charles R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3220.0, "date": "2009-05-01", "score": 25.7, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "Glick William L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6000.0, "date": "2009-05-01", "score": 33.3, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "BECKER THOMAS R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8850.0, "date": "2009-05-01", "score": 28.8, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "Hughes Charles R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3080.0, "date": "2008-10-30", "score": 22.3, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "YOUNG WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41120.0, "date": "2008-02-22", "score": 49.5, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "GANIM LINDA", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 89750.0, "date": "2007-08-30", "score": 45.2, "ref_price": 85.81, "return": 3.377461834285048}, {"who": "HEIMANN M L DICK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Corporate Affairs, Director", "amount": 129590.0, "date": "2006-08-03", "score": 45.9, "ref_price": 85.81, "return": 3.377461834285048}]}, "price_series": [{"date": "2016-08-01", "close": 85.81, "volume": 593592.0}, {"date": "2016-08-02", "close": 82.53, "volume": 578174.0}, {"date": "2016-08-03", "close": 83.79, "volume": 276302.0}, {"date": "2016-08-04", "close": 83.83, "volume": 210534.0}, {"date": "2016-08-05", "close": 84.23, "volume": 306747.0}, {"date": "2016-08-08", "close": 83.83, "volume": 182641.0}, {"date": "2016-08-09", "close": 82.42, "volume": 256692.0}, {"date": "2016-08-10", "close": 81.98, "volume": 152950.0}, {"date": "2016-08-11", "close": 83.82, "volume": 233061.0}, {"date": "2016-08-12", "close": 83.46, "volume": 175969.0}, {"date": "2016-08-15", "close": 84.82, "volume": 171600.0}, {"date": "2016-08-16", "close": 83.99, "volume": 157801.0}, {"date": "2016-08-17", "close": 82.77, "volume": 292778.0}, {"date": "2016-08-18", "close": 82.81, "volume": 341091.0}, {"date": "2016-08-19", "close": 82.79, "volume": 160521.0}, {"date": "2016-08-22", "close": 81.68, "volume": 230532.0}, {"date": "2016-08-23", "close": 82.15, "volume": 179247.0}, {"date": "2016-08-24", "close": 80.83, "volume": 277502.0}, {"date": "2016-08-25", "close": 81.02, "volume": 177044.0}, {"date": "2016-08-26", "close": 80.61, "volume": 177292.0}, {"date": "2016-08-29", "close": 81.71, "volume": 124432.0}, {"date": "2016-08-30", "close": 81.66, "volume": 231329.0}, {"date": "2016-08-31", "close": 82.77, "volume": 286588.0}, {"date": "2016-09-01", "close": 83.0, "volume": 245598.0}, {"date": "2016-09-02", "close": 84.54, "volume": 198023.0}, {"date": "2016-09-06", "close": 85.15, "volume": 230879.0}, {"date": "2016-09-07", "close": 87.12, "volume": 393914.0}, {"date": "2016-09-08", "close": 86.24, "volume": 327393.0}, {"date": "2016-09-09", "close": 83.21, "volume": 274749.0}, {"date": "2016-09-12", "close": 85.53, "volume": 342324.0}, {"date": "2016-09-13", "close": 89.23, "volume": 898392.0}, {"date": "2016-09-14", "close": 91.33, "volume": 557627.0}, {"date": "2016-09-15", "close": 91.5, "volume": 337477.0}, {"date": "2016-09-16", "close": 90.53, "volume": 463722.0}, {"date": "2016-09-19", "close": 91.87, "volume": 329583.0}, {"date": "2016-09-20", "close": 91.19, "volume": 204902.0}, {"date": "2016-09-21", "close": 91.05, "volume": 300314.0}, {"date": "2016-09-22", "close": 93.19, "volume": 280873.0}, {"date": "2016-09-23", "close": 91.8, "volume": 298209.0}, {"date": "2016-09-26", "close": 89.51, "volume": 219906.0}, {"date": "2016-09-27", "close": 90.67, "volume": 200956.0}, {"date": "2016-09-28", "close": 90.94, "volume": 178507.0}, {"date": "2016-09-29", "close": 93.6, "volume": 579523.0}, {"date": "2016-09-30", "close": 95.52, "volume": 294992.0}, {"date": "2016-10-03", "close": 94.17, "volume": 197063.0}, {"date": "2016-10-04", "close": 93.65, "volume": 324198.0}, {"date": "2016-10-05", "close": 95.48, "volume": 350367.0}, {"date": "2016-10-06", "close": 95.26, "volume": 257999.0}, {"date": "2016-10-07", "close": 94.72, "volume": 212400.0}, {"date": "2016-10-10", "close": 96.06, "volume": 228289.0}, {"date": "2016-10-11", "close": 94.49, "volume": 189975.0}, {"date": "2016-10-12", "close": 96.35, "volume": 223834.0}, {"date": "2016-10-13", "close": 95.93, "volume": 319499.0}, {"date": "2016-10-14", "close": 96.01, "volume": 222895.0}, {"date": "2016-10-17", "close": 95.72, "volume": 244469.0}, {"date": "2016-10-18", "close": 93.37, "volume": 321918.0}, {"date": "2016-10-19", "close": 95.21, "volume": 537652.0}, {"date": "2016-10-20", "close": 86.73, "volume": 1264517.0}, {"date": "2016-10-21", "close": 88.5, "volume": 544816.0}, {"date": "2016-10-24", "close": 88.56, "volume": 293358.0}, {"date": "2016-10-25", "close": 86.46, "volume": 226325.0}, {"date": "2016-10-26", "close": 86.97, "volume": 183662.0}, {"date": "2016-10-27", "close": 85.44, "volume": 199969.0}, {"date": "2016-10-28", "close": 85.35, "volume": 424268.0}, {"date": "2016-10-31", "close": 85.78, "volume": 292544.0}, {"date": "2016-11-01", "close": 82.98, "volume": 248415.0}, {"date": "2016-11-02", "close": 80.42, "volume": 430459.0}, {"date": "2016-11-03", "close": 79.04, "volume": 300966.0}, {"date": "2016-11-04", "close": 79.14, "volume": 236570.0}, {"date": "2016-11-07", "close": 79.69, "volume": 252388.0}, {"date": "2016-11-08", "close": 77.71, "volume": 312239.0}, {"date": "2016-11-09", "close": 79.76, "volume": 419856.0}, {"date": "2016-11-10", "close": 81.67, "volume": 514650.0}, {"date": "2016-11-11", "close": 83.34, "volume": 336598.0}, {"date": "2016-11-14", "close": 86.92, "volume": 484070.0}, {"date": "2016-11-15", "close": 86.01, "volume": 337421.0}, {"date": "2016-11-16", "close": 86.23, "volume": 265057.0}, {"date": "2016-11-17", "close": 86.96, "volume": 262174.0}, {"date": "2016-11-18", "close": 86.95, "volume": 240095.0}, {"date": "2016-11-21", "close": 88.8, "volume": 291721.0}, {"date": "2016-11-22", "close": 90.74, "volume": 352873.0}, {"date": "2016-11-23", "close": 91.48, "volume": 304441.0}, {"date": "2016-11-25", "close": 92.53, "volume": 139293.0}, {"date": "2016-11-28", "close": 92.12, "volume": 545098.0}, {"date": "2016-11-29", "close": 91.69, "volume": 269316.0}, {"date": "2016-11-30", "close": 91.9, "volume": 281934.0}, {"date": "2016-12-01", "close": 93.62, "volume": 495340.0}, {"date": "2016-12-02", "close": 90.51, "volume": 349650.0}, {"date": "2016-12-05", "close": 93.46, "volume": 252304.0}, {"date": "2016-12-06", "close": 96.45, "volume": 271532.0}, {"date": "2016-12-07", "close": 99.35, "volume": 285975.0}, {"date": "2016-12-08", "close": 101.33, "volume": 319476.0}, {"date": "2016-12-09", "close": 100.54, "volume": 332886.0}, {"date": "2016-12-12", "close": 98.22, "volume": 235953.0}, {"date": "2016-12-13", "close": 98.32, "volume": 223491.0}, {"date": "2016-12-14", "close": 95.99, "volume": 270679.0}, {"date": "2016-12-15", "close": 97.27, "volume": 294404.0}, {"date": "2016-12-16", "close": 97.43, "volume": 1186678.0}, {"date": "2016-12-19", "close": 99.22, "volume": 170692.0}, {"date": "2016-12-20", "close": 101.49, "volume": 195272.0}, {"date": "2016-12-21", "close": 100.95, "volume": 137106.0}, {"date": "2016-12-22", "close": 98.5, "volume": 145649.0}, {"date": "2016-12-23", "close": 97.49, "volume": 201491.0}, {"date": "2016-12-27", "close": 98.72, "volume": 136614.0}, {"date": "2016-12-28", "close": 96.66, "volume": 129715.0}, {"date": "2016-12-29", "close": 96.61, "volume": 109387.0}, {"date": "2016-12-30", "close": 96.83, "volume": 195926.0}, {"date": "2017-01-03", "close": 98.08, "volume": 172955.0}, {"date": "2017-01-04", "close": 102.93, "volume": 498900.0}, {"date": "2017-01-05", "close": 102.23, "volume": 280127.0}, {"date": "2017-01-06", "close": 99.6, "volume": 170412.0}, {"date": "2017-01-09", "close": 99.81, "volume": 149155.0}, {"date": "2017-01-10", "close": 100.94, "volume": 224028.0}, {"date": "2017-01-11", "close": 102.08, "volume": 270589.0}, {"date": "2017-01-12", "close": 103.02, "volume": 294339.0}, {"date": "2017-01-13", "close": 101.33, "volume": 329468.0}, {"date": "2017-01-17", "close": 101.67, "volume": 378017.0}, {"date": "2017-01-18", "close": 101.44, "volume": 233845.0}, {"date": "2017-01-19", "close": 99.52, "volume": 254860.0}, {"date": "2017-01-20", "close": 99.41, "volume": 246935.0}, {"date": "2017-01-23", "close": 98.54, "volume": 136520.0}, {"date": "2017-01-24", "close": 102.02, "volume": 188769.0}, {"date": "2017-01-25", "close": 103.89, "volume": 239870.0}, {"date": "2017-01-26", "close": 101.07, "volume": 181887.0}, {"date": "2017-01-27", "close": 100.64, "volume": 147445.0}, {"date": "2017-01-30", "close": 101.19, "volume": 178057.0}, {"date": "2017-01-31", "close": 103.12, "volume": 224945.0}, {"date": "2017-02-01", "close": 102.29, "volume": 234168.0}, {"date": "2017-02-02", "close": 99.08, "volume": 236702.0}, {"date": "2017-02-03", "close": 99.35, "volume": 190803.0}, {"date": "2017-02-06", "close": 96.55, "volume": 267341.0}, {"date": "2017-02-07", "close": 97.73, "volume": 289443.0}, {"date": "2017-02-08", "close": 97.49, "volume": 271943.0}, {"date": "2017-02-09", "close": 99.35, "volume": 210227.0}, {"date": "2017-02-10", "close": 101.1, "volume": 187538.0}, {"date": "2017-02-13", "close": 101.61, "volume": 135854.0}, {"date": "2017-02-14", "close": 101.8, "volume": 318747.0}, {"date": "2017-02-15", "close": 104.21, "volume": 406323.0}, {"date": "2017-02-16", "close": 98.49, "volume": 436106.0}, {"date": "2017-02-17", "close": 100.24, "volume": 252509.0}, {"date": "2017-02-21", "close": 104.52, "volume": 364806.0}, {"date": "2017-02-22", "close": 102.1, "volume": 163236.0}, {"date": "2017-02-23", "close": 97.32, "volume": 289150.0}, {"date": "2017-02-24", "close": 98.56, "volume": 191384.0}, {"date": "2017-02-27", "close": 98.87, "volume": 224392.0}, {"date": "2017-02-28", "close": 95.67, "volume": 290301.0}, {"date": "2017-03-01", "close": 95.92, "volume": 361902.0}, {"date": "2017-03-02", "close": 96.13, "volume": 186360.0}, {"date": "2017-03-03", "close": 96.35, "volume": 194164.0}, {"date": "2017-03-06", "close": 95.66, "volume": 147568.0}, {"date": "2017-03-07", "close": 94.15, "volume": 230493.0}, {"date": "2017-03-08", "close": 94.8, "volume": 121621.0}, {"date": "2017-03-09", "close": 93.71, "volume": 159269.0}, {"date": "2017-03-10", "close": 93.26, "volume": 157973.0}, {"date": "2017-03-13", "close": 92.45, "volume": 348963.0}, {"date": "2017-03-14", "close": 92.38, "volume": 146501.0}, {"date": "2017-03-15", "close": 93.14, "volume": 211751.0}, {"date": "2017-03-16", "close": 93.43, "volume": 157785.0}, {"date": "2017-03-17", "close": 92.31, "volume": 467380.0}, {"date": "2017-03-20", "close": 90.25, "volume": 292310.0}, {"date": "2017-03-21", "close": 87.08, "volume": 321146.0}, {"date": "2017-03-22", "close": 85.81, "volume": 374661.0}, {"date": "2017-03-23", "close": 85.65, "volume": 170302.0}, {"date": "2017-03-24", "close": 85.36, "volume": 232253.0}, {"date": "2017-03-27", "close": 86.08, "volume": 212487.0}, {"date": "2017-03-28", "close": 87.1, "volume": 182720.0}, {"date": "2017-03-29", "close": 87.62, "volume": 229573.0}, {"date": "2017-03-30", "close": 87.71, "volume": 199480.0}, {"date": "2017-03-31", "close": 85.65, "volume": 439521.0}, {"date": "2017-04-03", "close": 82.4, "volume": 410531.0}, {"date": "2017-04-04", "close": 82.01, "volume": 326408.0}, {"date": "2017-04-05", "close": 81.12, "volume": 295218.0}, {"date": "2017-04-06", "close": 84.21, "volume": 364877.0}, {"date": "2017-04-07", "close": 82.99, "volume": 399216.0}, {"date": "2017-04-10", "close": 83.78, "volume": 248417.0}, {"date": "2017-04-11", "close": 83.82, "volume": 205736.0}, {"date": "2017-04-12", "close": 82.71, "volume": 188751.0}, {"date": "2017-04-13", "close": 81.77, "volume": 235417.0}, {"date": "2017-04-17", "close": 83.67, "volume": 489595.0}, {"date": "2017-04-18", "close": 83.94, "volume": 563354.0}, {"date": "2017-04-19", "close": 93.48, "volume": 1135807.0}, {"date": "2017-04-20", "close": 93.24, "volume": 668373.0}, {"date": "2017-04-21", "close": 90.73, "volume": 537509.0}, {"date": "2017-04-24", "close": 93.26, "volume": 259588.0}, {"date": "2017-04-25", "close": 92.38, "volume": 372551.0}, {"date": "2017-04-26", "close": 95.43, "volume": 458285.0}, {"date": "2017-04-27", "close": 97.76, "volume": 657187.0}, {"date": "2017-04-28", "close": 95.55, "volume": 682571.0}, {"date": "2017-05-01", "close": 95.22, "volume": 703188.0}, {"date": "2017-05-02", "close": 90.58, "volume": 750794.0}, {"date": "2017-05-03", "close": 90.42, "volume": 327049.0}, {"date": "2017-05-04", "close": 90.15, "volume": 230395.0}, {"date": "2017-05-05", "close": 92.07, "volume": 194238.0}, {"date": "2017-05-08", "close": 92.3, "volume": 296293.0}, {"date": "2017-05-09", "close": 91.44, "volume": 246451.0}, {"date": "2017-05-10", "close": 92.2, "volume": 198397.0}, {"date": "2017-05-11", "close": 90.99, "volume": 289207.0}, {"date": "2017-05-12", "close": 89.76, "volume": 193446.0}, {"date": "2017-05-15", "close": 91.0, "volume": 145587.0}, {"date": "2017-05-16", "close": 91.46, "volume": 220775.0}, {"date": "2017-05-17", "close": 88.32, "volume": 263988.0}, {"date": "2017-05-18", "close": 90.05, "volume": 235868.0}, {"date": "2017-05-19", "close": 90.38, "volume": 239701.0}, {"date": "2017-05-22", "close": 90.77, "volume": 202040.0}, {"date": "2017-05-23", "close": 90.33, "volume": 171137.0}, {"date": "2017-05-24", "close": 90.66, "volume": 134283.0}, {"date": "2017-05-25", "close": 90.39, "volume": 135778.0}, {"date": "2017-05-26", "close": 91.8, "volume": 109277.0}, {"date": "2017-05-30", "close": 90.39, "volume": 135405.0}, {"date": "2017-05-31", "close": 90.85, "volume": 139626.0}, {"date": "2017-06-01", "close": 93.36, "volume": 233908.0}, {"date": "2017-06-02", "close": 91.97, "volume": 195560.0}, {"date": "2017-06-05", "close": 91.65, "volume": 112413.0}, {"date": "2017-06-06", "close": 92.84, "volume": 179846.0}, {"date": "2017-06-07", "close": 93.62, "volume": 237705.0}, {"date": "2017-06-08", "close": 91.31, "volume": 310097.0}, {"date": "2017-06-09", "close": 93.41, "volume": 302727.0}, {"date": "2017-06-12", "close": 96.62, "volume": 336259.0}, {"date": "2017-06-13", "close": 96.4, "volume": 249608.0}, {"date": "2017-06-14", "close": 96.56, "volume": 156747.0}, {"date": "2017-06-15", "close": 96.98, "volume": 188130.0}, {"date": "2017-06-16", "close": 88.57, "volume": 772965.0}, {"date": "2017-06-19", "close": 89.77, "volume": 254111.0}, {"date": "2017-06-20", "close": 88.18, "volume": 352628.0}, {"date": "2017-06-21", "close": 87.52, "volume": 293663.0}, {"date": "2017-06-22", "close": 88.65, "volume": 314048.0}, {"date": "2017-06-23", "close": 87.79, "volume": 296023.0}, {"date": "2017-06-26", "close": 90.83, "volume": 262729.0}, {"date": "2017-06-27", "close": 91.46, "volume": 212602.0}, {"date": "2017-06-28", "close": 91.73, "volume": 162594.0}, {"date": "2017-06-29", "close": 93.39, "volume": 165246.0}, {"date": "2017-06-30", "close": 94.23, "volume": 181652.0}, {"date": "2017-07-03", "close": 95.54, "volume": 146531.0}, {"date": "2017-07-05", "close": 93.25, "volume": 270242.0}, {"date": "2017-07-06", "close": 90.1, "volume": 377802.0}, {"date": "2017-07-07", "close": 91.42, "volume": 417770.0}, {"date": "2017-07-10", "close": 89.21, "volume": 376464.0}, {"date": "2017-07-11", "close": 90.97, "volume": 270892.0}, {"date": "2017-07-12", "close": 99.24, "volume": 1211333.0}, {"date": "2017-07-13", "close": 99.88, "volume": 518970.0}, {"date": "2017-07-14", "close": 98.32, "volume": 278033.0}, {"date": "2017-07-17", "close": 99.86, "volume": 259819.0}, {"date": "2017-07-18", "close": 98.09, "volume": 213814.0}, {"date": "2017-07-19", "close": 100.1, "volume": 193846.0}, {"date": "2017-07-20", "close": 100.1, "volume": 215935.0}, {"date": "2017-07-21", "close": 99.15, "volume": 248657.0}, {"date": "2017-07-24", "close": 98.37, "volume": 288839.0}, {"date": "2017-07-25", "close": 99.53, "volume": 288616.0}, {"date": "2017-07-26", "close": 100.13, "volume": 207714.0}, {"date": "2017-07-27", "close": 100.05, "volume": 347405.0}, {"date": "2017-07-28", "close": 107.0, "volume": 930580.0}, {"date": "2017-07-31", "close": 103.25, "volume": 563642.0}, {"date": "2017-08-01", "close": 101.66, "volume": 344586.0}, {"date": "2017-08-02", "close": 98.97, "volume": 321403.0}, {"date": "2017-08-03", "close": 99.82, "volume": 270985.0}, {"date": "2017-08-04", "close": 102.62, "volume": 251869.0}, {"date": "2017-08-07", "close": 104.29, "volume": 244597.0}, {"date": "2017-08-08", "close": 103.33, "volume": 407802.0}, {"date": "2017-08-09", "close": 104.69, "volume": 234550.0}, {"date": "2017-08-10", "close": 103.27, "volume": 210326.0}, {"date": "2017-08-11", "close": 103.79, "volume": 234100.0}, {"date": "2017-08-14", "close": 103.71, "volume": 273505.0}, {"date": "2017-08-15", "close": 104.34, "volume": 226872.0}, {"date": "2017-08-16", "close": 103.02, "volume": 222784.0}, {"date": "2017-08-17", "close": 101.96, "volume": 274371.0}, {"date": "2017-08-18", "close": 102.76, "volume": 215403.0}, {"date": "2017-08-21", "close": 103.68, "volume": 182678.0}, {"date": "2017-08-22", "close": 104.88, "volume": 220293.0}, {"date": "2017-08-23", "close": 102.93, "volume": 141496.0}, {"date": "2017-08-24", "close": 101.76, "volume": 132023.0}, {"date": "2017-08-25", "close": 103.09, "volume": 153651.0}, {"date": "2017-08-28", "close": 102.85, "volume": 122269.0}, {"date": "2017-08-29", "close": 102.51, "volume": 295827.0}, {"date": "2017-08-30", "close": 105.46, "volume": 191571.0}, {"date": "2017-08-31", "close": 108.0, "volume": 335990.0}, {"date": "2017-09-01", "close": 108.55, "volume": 240431.0}, {"date": "2017-09-05", "close": 108.35, "volume": 150020.0}, {"date": "2017-09-06", "close": 108.56, "volume": 212976.0}, {"date": "2017-09-07", "close": 109.4, "volume": 170066.0}, {"date": "2017-09-08", "close": 110.47, "volume": 200649.0}, {"date": "2017-09-11", "close": 109.95, "volume": 251845.0}, {"date": "2017-09-12", "close": 110.13, "volume": 159857.0}, {"date": "2017-09-13", "close": 112.24, "volume": 182519.0}, {"date": "2017-09-14", "close": 112.58, "volume": 222201.0}, {"date": "2017-09-15", "close": 113.88, "volume": 358542.0}, {"date": "2017-09-18", "close": 112.15, "volume": 163384.0}, {"date": "2017-09-19", "close": 112.69, "volume": 131378.0}, {"date": "2017-09-20", "close": 113.63, "volume": 157549.0}, {"date": "2017-09-21", "close": 114.32, "volume": 134369.0}, {"date": "2017-09-22", "close": 116.44, "volume": 220449.0}, {"date": "2017-09-25", "close": 116.42, "volume": 195561.0}, {"date": "2017-09-26", "close": 118.0, "volume": 265254.0}, {"date": "2017-09-27", "close": 118.34, "volume": 315706.0}, {"date": "2017-09-28", "close": 118.65, "volume": 215496.0}, {"date": "2017-09-29", "close": 120.31, "volume": 294449.0}, {"date": "2017-10-02", "close": 121.68, "volume": 232822.0}, {"date": "2017-10-03", "close": 121.77, "volume": 293186.0}, {"date": "2017-10-04", "close": 120.8, "volume": 253987.0}, {"date": "2017-10-05", "close": 118.23, "volume": 260623.0}, {"date": "2017-10-06", "close": 118.68, "volume": 173422.0}, {"date": "2017-10-09", "close": 117.48, "volume": 171064.0}, {"date": "2017-10-10", "close": 119.14, "volume": 173153.0}, {"date": "2017-10-11", "close": 116.76, "volume": 221431.0}, {"date": "2017-10-12", "close": 115.03, "volume": 305252.0}, {"date": "2017-10-13", "close": 114.72, "volume": 133695.0}, {"date": "2017-10-16", "close": 114.6, "volume": 141106.0}, {"date": "2017-10-17", "close": 115.42, "volume": 185368.0}, {"date": "2017-10-18", "close": 117.01, "volume": 181868.0}, {"date": "2017-10-19", "close": 115.32, "volume": 148448.0}, {"date": "2017-10-20", "close": 116.04, "volume": 132134.0}, {"date": "2017-10-23", "close": 114.53, "volume": 117338.0}, {"date": "2017-10-24", "close": 117.06, "volume": 291137.0}, {"date": "2017-10-25", "close": 109.51, "volume": 1024605.0}, {"date": "2017-10-26", "close": 110.2, "volume": 438223.0}, {"date": "2017-10-27", "close": 112.73, "volume": 359971.0}, {"date": "2017-10-30", "close": 112.77, "volume": 223402.0}, {"date": "2017-10-31", "close": 113.18, "volume": 246807.0}, {"date": "2017-11-01", "close": 113.95, "volume": 215615.0}, {"date": "2017-11-02", "close": 116.68, "volume": 217954.0}, {"date": "2017-11-03", "close": 116.11, "volume": 167852.0}, {"date": "2017-11-06", "close": 116.43, "volume": 124507.0}, {"date": "2017-11-07", "close": 114.74, "volume": 177274.0}, {"date": "2017-11-08", "close": 113.5, "volume": 130127.0}, {"date": "2017-11-09", "close": 113.77, "volume": 249483.0}, {"date": "2017-11-10", "close": 113.91, "volume": 254304.0}, {"date": "2017-11-13", "close": 113.03, "volume": 122440.0}, {"date": "2017-11-14", "close": 113.8, "volume": 123489.0}, {"date": "2017-11-15", "close": 113.23, "volume": 80625.0}, {"date": "2017-11-16", "close": 113.05, "volume": 153476.0}, {"date": "2017-11-17", "close": 112.72, "volume": 212280.0}, {"date": "2017-11-20", "close": 113.51, "volume": 153823.0}, {"date": "2017-11-21", "close": 114.71, "volume": 143675.0}, {"date": "2017-11-22", "close": 114.01, "volume": 107910.0}, {"date": "2017-11-24", "close": 115.23, "volume": 77688.0}, {"date": "2017-11-27", "close": 115.34, "volume": 133016.0}, {"date": "2017-11-28", "close": 116.28, "volume": 166266.0}, {"date": "2017-11-29", "close": 117.41, "volume": 288243.0}, {"date": "2017-11-30", "close": 117.29, "volume": 211061.0}, {"date": "2017-12-01", "close": 117.54, "volume": 196618.0}, {"date": "2017-12-04", "close": 122.28, "volume": 297502.0}, {"date": "2017-12-05", "close": 119.86, "volume": 263137.0}, {"date": "2017-12-06", "close": 119.61, "volume": 207902.0}, {"date": "2017-12-07", "close": 120.83, "volume": 203626.0}, {"date": "2017-12-08", "close": 120.38, "volume": 204614.0}, {"date": "2017-12-11", "close": 121.55, "volume": 210178.0}, {"date": "2017-12-12", "close": 119.8, "volume": 234187.0}, {"date": "2017-12-13", "close": 120.22, "volume": 186879.0}, {"date": "2017-12-14", "close": 116.5, "volume": 282867.0}, {"date": "2017-12-15", "close": 118.4, "volume": 471474.0}, {"date": "2017-12-18", "close": 121.03, "volume": 192230.0}, {"date": "2017-12-19", "close": 119.16, "volume": 159454.0}, {"date": "2017-12-20", "close": 119.26, "volume": 147210.0}, {"date": "2017-12-21", "close": 116.68, "volume": 368885.0}, {"date": "2017-12-22", "close": 115.45, "volume": 361542.0}, {"date": "2017-12-26", "close": 115.71, "volume": 165112.0}, {"date": "2017-12-27", "close": 113.47, "volume": 162718.0}, {"date": "2017-12-28", "close": 113.85, "volume": 208064.0}, {"date": "2017-12-29", "close": 113.59, "volume": 199624.0}, {"date": "2018-01-02", "close": 115.03, "volume": 288880.0}, {"date": "2018-01-03", "close": 116.72, "volume": 286054.0}, {"date": "2018-01-04", "close": 116.71, "volume": 259503.0}, {"date": "2018-01-05", "close": 118.81, "volume": 278494.0}, {"date": "2018-01-08", "close": 122.49, "volume": 361652.0}, {"date": "2018-01-09", "close": 120.53, "volume": 229002.0}, {"date": "2018-01-10", "close": 120.58, "volume": 179498.0}, {"date": "2018-01-11", "close": 123.01, "volume": 159166.0}, {"date": "2018-01-12", "close": 124.48, "volume": 240093.0}, {"date": "2018-01-16", "close": 121.38, "volume": 198462.0}, {"date": "2018-01-17", "close": 120.03, "volume": 138649.0}, {"date": "2018-01-18", "close": 121.04, "volume": 218968.0}, {"date": "2018-01-19", "close": 123.14, "volume": 144169.0}, {"date": "2018-01-22", "close": 125.33, "volume": 124959.0}, {"date": "2018-01-23", "close": 124.79, "volume": 114184.0}, {"date": "2018-01-24", "close": 125.22, "volume": 132328.0}, {"date": "2018-01-25", "close": 125.32, "volume": 146083.0}, {"date": "2018-01-26", "close": 126.57, "volume": 162349.0}, {"date": "2018-01-29", "close": 126.14, "volume": 144370.0}, {"date": "2018-01-30", "close": 125.71, "volume": 128681.0}, {"date": "2018-01-31", "close": 124.96, "volume": 199845.0}, {"date": "2018-02-01", "close": 123.91, "volume": 197943.0}, {"date": "2018-02-02", "close": 120.28, "volume": 154511.0}, {"date": "2018-02-05", "close": 114.91, "volume": 287155.0}, {"date": "2018-02-06", "close": 117.29, "volume": 256881.0}, {"date": "2018-02-07", "close": 116.6, "volume": 205651.0}, {"date": "2018-02-08", "close": 114.78, "volume": 210954.0}, {"date": "2018-02-09", "close": 116.57, "volume": 227723.0}, {"date": "2018-02-12", "close": 117.9, "volume": 176063.0}, {"date": "2018-02-13", "close": 118.05, "volume": 350524.0}, {"date": "2018-02-14", "close": 111.51, "volume": 1179033.0}, {"date": "2018-02-15", "close": 111.25, "volume": 485255.0}, {"date": "2018-02-16", "close": 111.11, "volume": 387865.0}, {"date": "2018-02-20", "close": 109.48, "volume": 342888.0}, {"date": "2018-02-21", "close": 110.9, "volume": 289968.0}, {"date": "2018-02-22", "close": 110.04, "volume": 178122.0}, {"date": "2018-02-23", "close": 111.12, "volume": 200593.0}, {"date": "2018-02-26", "close": 110.68, "volume": 241049.0}, {"date": "2018-02-27", "close": 107.56, "volume": 361011.0}, {"date": "2018-02-28", "close": 103.89, "volume": 534032.0}, {"date": "2018-03-01", "close": 103.51, "volume": 433175.0}, {"date": "2018-03-02", "close": 103.21, "volume": 362049.0}, {"date": "2018-03-05", "close": 104.08, "volume": 243557.0}, {"date": "2018-03-06", "close": 106.16, "volume": 259686.0}, {"date": "2018-03-07", "close": 105.54, "volume": 214899.0}, {"date": "2018-03-08", "close": 104.07, "volume": 242655.0}, {"date": "2018-03-09", "close": 106.98, "volume": 200027.0}, {"date": "2018-03-12", "close": 107.17, "volume": 235543.0}, {"date": "2018-03-13", "close": 106.4, "volume": 174311.0}, {"date": "2018-03-14", "close": 106.96, "volume": 186487.0}, {"date": "2018-03-15", "close": 105.27, "volume": 178365.0}, {"date": "2018-03-16", "close": 106.19, "volume": 335669.0}, {"date": "2018-03-19", "close": 104.84, "volume": 224490.0}, {"date": "2018-03-20", "close": 102.15, "volume": 354156.0}, {"date": "2018-03-21", "close": 102.16, "volume": 188995.0}, {"date": "2018-03-22", "close": 100.34, "volume": 275731.0}, {"date": "2018-03-23", "close": 100.29, "volume": 196485.0}, {"date": "2018-03-26", "close": 101.46, "volume": 320115.0}, {"date": "2018-03-27", "close": 98.9, "volume": 288371.0}, {"date": "2018-03-28", "close": 99.12, "volume": 516465.0}, {"date": "2018-03-29", "close": 100.52, "volume": 326932.0}, {"date": "2018-04-02", "close": 96.6, "volume": 411289.0}, {"date": "2018-04-03", "close": 97.4, "volume": 475089.0}, {"date": "2018-04-04", "close": 100.15, "volume": 422263.0}, {"date": "2018-04-05", "close": 102.91, "volume": 325107.0}, {"date": "2018-04-06", "close": 100.99, "volume": 255206.0}, {"date": "2018-04-09", "close": 100.75, "volume": 209862.0}, {"date": "2018-04-10", "close": 102.69, "volume": 373129.0}, {"date": "2018-04-11", "close": 100.98, "volume": 275408.0}, {"date": "2018-04-12", "close": 102.76, "volume": 268872.0}, {"date": "2018-04-13", "close": 102.41, "volume": 166959.0}, {"date": "2018-04-16", "close": 103.45, "volume": 288416.0}, {"date": "2018-04-17", "close": 102.76, "volume": 208247.0}, {"date": "2018-04-18", "close": 103.12, "volume": 308239.0}, {"date": "2018-04-19", "close": 101.46, "volume": 235857.0}, {"date": "2018-04-20", "close": 99.39, "volume": 312512.0}, {"date": "2018-04-23", "close": 100.35, "volume": 380516.0}, {"date": "2018-04-24", "close": 99.54, "volume": 430175.0}, {"date": "2018-04-25", "close": 97.4, "volume": 817421.0}, {"date": "2018-04-26", "close": 96.96, "volume": 521466.0}, {"date": "2018-04-27", "close": 96.59, "volume": 451835.0}, {"date": "2018-04-30", "close": 95.86, "volume": 334661.0}, {"date": "2018-05-01", "close": 98.22, "volume": 353914.0}, {"date": "2018-05-02", "close": 96.59, "volume": 592682.0}, {"date": "2018-05-03", "close": 95.05, "volume": 291551.0}, {"date": "2018-05-04", "close": 95.74, "volume": 261997.0}, {"date": "2018-05-07", "close": 96.23, "volume": 191420.0}, {"date": "2018-05-08", "close": 96.09, "volume": 185259.0}, {"date": "2018-05-09", "close": 96.23, "volume": 190394.0}, {"date": "2018-05-10", "close": 96.03, "volume": 161308.0}, {"date": "2018-05-11", "close": 96.22, "volume": 186278.0}, {"date": "2018-05-14", "close": 96.64, "volume": 144596.0}, {"date": "2018-05-15", "close": 96.43, "volume": 181954.0}, {"date": "2018-05-16", "close": 97.96, "volume": 193378.0}, {"date": "2018-05-17", "close": 98.07, "volume": 336456.0}, {"date": "2018-05-18", "close": 96.96, "volume": 154783.0}, {"date": "2018-05-21", "close": 98.24, "volume": 134556.0}, {"date": "2018-05-22", "close": 97.01, "volume": 467793.0}, {"date": "2018-05-23", "close": 97.09, "volume": 322103.0}, {"date": "2018-05-24", "close": 97.83, "volume": 253060.0}, {"date": "2018-05-25", "close": 97.6, "volume": 154918.0}, {"date": "2018-05-29", "close": 97.03, "volume": 354774.0}, {"date": "2018-05-30", "close": 98.07, "volume": 258028.0}, {"date": "2018-05-31", "close": 97.75, "volume": 270231.0}, {"date": "2018-06-01", "close": 97.67, "volume": 251809.0}, {"date": "2018-06-04", "close": 98.45, "volume": 207474.0}, {"date": "2018-06-05", "close": 100.04, "volume": 214604.0}, {"date": "2018-06-06", "close": 100.09, "volume": 185095.0}, {"date": "2018-06-07", "close": 99.97, "volume": 173907.0}, {"date": "2018-06-08", "close": 101.11, "volume": 178736.0}, {"date": "2018-06-11", "close": 102.0, "volume": 180023.0}, {"date": "2018-06-12", "close": 101.61, "volume": 163120.0}, {"date": "2018-06-13", "close": 100.8, "volume": 274069.0}, {"date": "2018-06-14", "close": 101.42, "volume": 193179.0}, {"date": "2018-06-15", "close": 102.31, "volume": 322742.0}, {"date": "2018-06-18", "close": 103.51, "volume": 184565.0}, {"date": "2018-06-19", "close": 104.43, "volume": 263317.0}, {"date": "2018-06-20", "close": 104.7, "volume": 224676.0}, {"date": "2018-06-21", "close": 101.73, "volume": 286688.0}, {"date": "2018-06-22", "close": 100.14, "volume": 491403.0}, {"date": "2018-06-25", "close": 97.18, "volume": 276217.0}, {"date": "2018-06-26", "close": 97.09, "volume": 210841.0}, {"date": "2018-06-27", "close": 96.02, "volume": 220018.0}, {"date": "2018-06-28", "close": 96.41, "volume": 500584.0}, {"date": "2018-06-29", "close": 94.57, "volume": 354914.0}, {"date": "2018-07-02", "close": 94.97, "volume": 240820.0}, {"date": "2018-07-03", "close": 94.98, "volume": 101889.0}, {"date": "2018-07-05", "close": 96.9, "volume": 186617.0}, {"date": "2018-07-06", "close": 97.33, "volume": 116824.0}, {"date": "2018-07-09", "close": 98.89, "volume": 156395.0}, {"date": "2018-07-10", "close": 97.71, "volume": 181807.0}, {"date": "2018-07-11", "close": 95.83, "volume": 165983.0}, {"date": "2018-07-12", "close": 95.48, "volume": 208080.0}, {"date": "2018-07-13", "close": 95.72, "volume": 84237.0}, {"date": "2018-07-16", "close": 95.84, "volume": 191196.0}, {"date": "2018-07-17", "close": 97.03, "volume": 238359.0}, {"date": "2018-07-18", "close": 95.91, "volume": 521208.0}, {"date": "2018-07-19", "close": 96.21, "volume": 293316.0}, {"date": "2018-07-20", "close": 95.33, "volume": 277132.0}, {"date": "2018-07-23", "close": 95.42, "volume": 160477.0}, {"date": "2018-07-24", "close": 94.08, "volume": 460665.0}, {"date": "2018-07-25", "close": 84.64, "volume": 2493978.0}, {"date": "2018-07-26", "close": 85.01, "volume": 1309126.0}, {"date": "2018-07-27", "close": 82.16, "volume": 608313.0}, {"date": "2018-07-30", "close": 87.26, "volume": 671837.0}, {"date": "2018-07-31", "close": 89.05, "volume": 738997.0}, {"date": "2018-08-01", "close": 86.87, "volume": 400604.0}, {"date": "2018-08-02", "close": 86.36, "volume": 232286.0}, {"date": "2018-08-03", "close": 86.24, "volume": 257237.0}, {"date": "2018-08-06", "close": 87.95, "volume": 318874.0}, {"date": "2018-08-07", "close": 88.0, "volume": 156502.0}, {"date": "2018-08-08", "close": 87.59, "volume": 174555.0}, {"date": "2018-08-09", "close": 87.32, "volume": 346838.0}, {"date": "2018-08-10", "close": 85.94, "volume": 272900.0}, {"date": "2018-08-13", "close": 85.0, "volume": 382093.0}, {"date": "2018-08-14", "close": 85.51, "volume": 305292.0}, {"date": "2018-08-15", "close": 84.65, "volume": 365928.0}, {"date": "2018-08-16", "close": 85.2, "volume": 142163.0}, {"date": "2018-08-17", "close": 86.33, "volume": 136598.0}, {"date": "2018-08-20", "close": 87.63, "volume": 179805.0}, {"date": "2018-08-21", "close": 88.62, "volume": 181202.0}, {"date": "2018-08-22", "close": 87.96, "volume": 191239.0}, {"date": "2018-08-23", "close": 86.81, "volume": 164619.0}, {"date": "2018-08-24", "close": 85.79, "volume": 141553.0}, {"date": "2018-08-27", "close": 87.98, "volume": 218684.0}, {"date": "2018-08-28", "close": 88.04, "volume": 165182.0}, {"date": "2018-08-29", "close": 87.93, "volume": 172431.0}, {"date": "2018-08-30", "close": 86.24, "volume": 172356.0}, {"date": "2018-08-31", "close": 86.4, "volume": 139551.0}, {"date": "2018-09-04", "close": 86.0, "volume": 201840.0}, {"date": "2018-09-05", "close": 84.61, "volume": 195145.0}, {"date": "2018-09-06", "close": 82.62, "volume": 216357.0}, {"date": "2018-09-07", "close": 82.09, "volume": 318924.0}, {"date": "2018-09-10", "close": 82.69, "volume": 194732.0}, {"date": "2018-09-11", "close": 82.91, "volume": 159216.0}, {"date": "2018-09-12", "close": 81.44, "volume": 308922.0}, {"date": "2018-09-13", "close": 83.99, "volume": 262064.0}, {"date": "2018-09-14", "close": 86.64, "volume": 343785.0}, {"date": "2018-09-17", "close": 83.98, "volume": 270037.0}, {"date": "2018-09-18", "close": 83.68, "volume": 211007.0}, {"date": "2018-09-19", "close": 83.85, "volume": 228101.0}, {"date": "2018-09-20", "close": 84.23, "volume": 247545.0}, {"date": "2018-09-21", "close": 87.46, "volume": 977722.0}, {"date": "2018-09-24", "close": 85.36, "volume": 302865.0}, {"date": "2018-09-25", "close": 83.29, "volume": 370891.0}, {"date": "2018-09-26", "close": 82.94, "volume": 257141.0}, {"date": "2018-09-27", "close": 82.2, "volume": 219791.0}, {"date": "2018-09-28", "close": 81.66, "volume": 185408.0}, {"date": "2018-10-01", "close": 80.9, "volume": 278434.0}, {"date": "2018-10-02", "close": 76.57, "volume": 713187.0}, {"date": "2018-10-03", "close": 77.69, "volume": 581413.0}, {"date": "2018-10-04", "close": 78.8, "volume": 497132.0}, {"date": "2018-10-05", "close": 78.11, "volume": 417953.0}, {"date": "2018-10-08", "close": 79.77, "volume": 304528.0}, {"date": "2018-10-09", "close": 77.98, "volume": 271390.0}, {"date": "2018-10-10", "close": 77.15, "volume": 377193.0}, {"date": "2018-10-11", "close": 76.0, "volume": 655279.0}, {"date": "2018-10-12", "close": 74.5, "volume": 546318.0}, {"date": "2018-10-15", "close": 74.04, "volume": 936249.0}, {"date": "2018-10-16", "close": 76.24, "volume": 932549.0}, {"date": "2018-10-17", "close": 75.2, "volume": 302434.0}, {"date": "2018-10-18", "close": 73.26, "volume": 309989.0}, {"date": "2018-10-19", "close": 73.9, "volume": 254664.0}, {"date": "2018-10-22", "close": 73.86, "volume": 335702.0}, {"date": "2018-10-23", "close": 76.18, "volume": 634510.0}, {"date": "2018-10-24", "close": 86.16, "volume": 2448626.0}, {"date": "2018-10-25", "close": 90.61, "volume": 978054.0}, {"date": "2018-10-26", "close": 90.57, "volume": 484815.0}, {"date": "2018-10-29", "close": 89.68, "volume": 451500.0}, {"date": "2018-10-30", "close": 90.8, "volume": 383695.0}, {"date": "2018-10-31", "close": 89.08, "volume": 349151.0}, {"date": "2018-11-01", "close": 90.06, "volume": 422541.0}, {"date": "2018-11-02", "close": 89.33, "volume": 366555.0}, {"date": "2018-11-05", "close": 87.03, "volume": 359917.0}, {"date": "2018-11-06", "close": 85.5, "volume": 398561.0}, {"date": "2018-11-07", "close": 85.12, "volume": 370354.0}, {"date": "2018-11-08", "close": 85.42, "volume": 320089.0}, {"date": "2018-11-09", "close": 82.87, "volume": 254851.0}, {"date": "2018-11-12", "close": 83.68, "volume": 294281.0}, {"date": "2018-11-13", "close": 83.65, "volume": 231480.0}, {"date": "2018-11-14", "close": 83.66, "volume": 222299.0}, {"date": "2018-11-15", "close": 83.42, "volume": 252789.0}, {"date": "2018-11-16", "close": 81.77, "volume": 248637.0}, {"date": "2018-11-19", "close": 81.85, "volume": 196025.0}, {"date": "2018-11-20", "close": 80.35, "volume": 336642.0}, {"date": "2018-11-21", "close": 81.59, "volume": 168953.0}, {"date": "2018-11-23", "close": 82.25, "volume": 86711.0}, {"date": "2018-11-26", "close": 83.9, "volume": 244140.0}, {"date": "2018-11-27", "close": 83.64, "volume": 233796.0}, {"date": "2018-11-28", "close": 84.87, "volume": 259914.0}, {"date": "2018-11-29", "close": 83.25, "volume": 241294.0}, {"date": "2018-11-30", "close": 82.86, "volume": 195061.0}, {"date": "2018-12-03", "close": 81.75, "volume": 226743.0}, {"date": "2018-12-04", "close": 77.75, "volume": 368465.0}, {"date": "2018-12-06", "close": 75.15, "volume": 738294.0}, {"date": "2018-12-07", "close": 72.23, "volume": 414628.0}, {"date": "2018-12-10", "close": 71.04, "volume": 433576.0}, {"date": "2018-12-11", "close": 70.11, "volume": 422218.0}, {"date": "2018-12-12", "close": 70.48, "volume": 411665.0}, {"date": "2018-12-13", "close": 69.41, "volume": 396307.0}, {"date": "2018-12-14", "close": 69.15, "volume": 296397.0}, {"date": "2018-12-17", "close": 70.31, "volume": 417193.0}, {"date": "2018-12-18", "close": 71.59, "volume": 423678.0}, {"date": "2018-12-19", "close": 70.55, "volume": 462379.0}, {"date": "2018-12-20", "close": 71.34, "volume": 309557.0}, {"date": "2018-12-21", "close": 69.86, "volume": 898480.0}, {"date": "2018-12-24", "close": 70.39, "volume": 189739.0}, {"date": "2018-12-26", "close": 72.73, "volume": 231464.0}, {"date": "2018-12-27", "close": 73.41, "volume": 249156.0}, {"date": "2018-12-28", "close": 75.34, "volume": 296152.0}, {"date": "2018-12-31", "close": 76.33, "volume": 333733.0}, {"date": "2019-01-02", "close": 78.57, "volume": 268172.0}, {"date": "2019-01-03", "close": 78.89, "volume": 263472.0}, {"date": "2019-01-04", "close": 82.1, "volume": 441481.0}, {"date": "2019-01-07", "close": 84.12, "volume": 616369.0}, {"date": "2019-01-08", "close": 83.5, "volume": 369501.0}, {"date": "2019-01-09", "close": 84.65, "volume": 306627.0}, {"date": "2019-01-10", "close": 83.13, "volume": 230768.0}, {"date": "2019-01-11", "close": 85.63, "volume": 281939.0}, {"date": "2019-01-14", "close": 85.26, "volume": 203075.0}, {"date": "2019-01-15", "close": 84.8, "volume": 269013.0}, {"date": "2019-01-16", "close": 84.87, "volume": 181328.0}, {"date": "2019-01-17", "close": 85.71, "volume": 176460.0}, {"date": "2019-01-18", "close": 87.16, "volume": 190620.0}, {"date": "2019-01-22", "close": 86.09, "volume": 233038.0}, {"date": "2019-01-23", "close": 85.73, "volume": 141538.0}, {"date": "2019-01-24", "close": 86.0, "volume": 160672.0}, {"date": "2019-01-25", "close": 87.04, "volume": 166570.0}, {"date": "2019-01-28", "close": 87.62, "volume": 134052.0}, {"date": "2019-01-29", "close": 88.14, "volume": 224697.0}, {"date": "2019-01-30", "close": 88.53, "volume": 195693.0}, {"date": "2019-01-31", "close": 88.95, "volume": 258791.0}, {"date": "2019-02-01", "close": 88.07, "volume": 153155.0}, {"date": "2019-02-04", "close": 88.72, "volume": 171257.0}, {"date": "2019-02-05", "close": 88.88, "volume": 208592.0}, {"date": "2019-02-06", "close": 87.76, "volume": 321087.0}, {"date": "2019-02-07", "close": 85.61, "volume": 260478.0}, {"date": "2019-02-08", "close": 84.32, "volume": 220172.0}, {"date": "2019-02-11", "close": 84.1, "volume": 188603.0}, {"date": "2019-02-12", "close": 86.35, "volume": 339832.0}, {"date": "2019-02-13", "close": 82.46, "volume": 996445.0}, {"date": "2019-02-14", "close": 83.85, "volume": 477828.0}, {"date": "2019-02-15", "close": 87.97, "volume": 612420.0}, {"date": "2019-02-19", "close": 89.17, "volume": 373674.0}, {"date": "2019-02-20", "close": 90.43, "volume": 318904.0}, {"date": "2019-02-21", "close": 88.55, "volume": 261280.0}, {"date": "2019-02-22", "close": 89.28, "volume": 182602.0}, {"date": "2019-02-25", "close": 88.5, "volume": 186605.0}, {"date": "2019-02-26", "close": 89.83, "volume": 193649.0}, {"date": "2019-02-27", "close": 89.12, "volume": 246997.0}, {"date": "2019-02-28", "close": 90.27, "volume": 252582.0}, {"date": "2019-03-01", "close": 89.57, "volume": 227891.0}, {"date": "2019-03-04", "close": 86.88, "volume": 356772.0}, {"date": "2019-03-05", "close": 88.86, "volume": 212458.0}, {"date": "2019-03-06", "close": 87.52, "volume": 226021.0}, {"date": "2019-03-07", "close": 86.66, "volume": 260493.0}, {"date": "2019-03-08", "close": 86.94, "volume": 193943.0}, {"date": "2019-03-11", "close": 88.17, "volume": 188183.0}, {"date": "2019-03-12", "close": 88.29, "volume": 136460.0}, {"date": "2019-03-13", "close": 89.4, "volume": 199847.0}, {"date": "2019-03-14", "close": 89.04, "volume": 210796.0}, {"date": "2019-03-15", "close": 87.94, "volume": 521716.0}, {"date": "2019-03-18", "close": 88.59, "volume": 210191.0}, {"date": "2019-03-19", "close": 87.27, "volume": 150987.0}, {"date": "2019-03-20", "close": 87.29, "volume": 191760.0}, {"date": "2019-03-21", "close": 88.85, "volume": 173344.0}, {"date": "2019-03-22", "close": 85.98, "volume": 153285.0}, {"date": "2019-03-25", "close": 86.43, "volume": 153295.0}, {"date": "2019-03-26", "close": 88.15, "volume": 153076.0}, {"date": "2019-03-27", "close": 90.45, "volume": 215163.0}, {"date": "2019-03-28", "close": 91.76, "volume": 275393.0}, {"date": "2019-03-29", "close": 92.75, "volume": 195520.0}, {"date": "2019-04-01", "close": 94.03, "volume": 183540.0}, {"date": "2019-04-02", "close": 92.79, "volume": 258111.0}, {"date": "2019-04-03", "close": 94.8, "volume": 329512.0}, {"date": "2019-04-04", "close": 95.55, "volume": 214024.0}, {"date": "2019-04-05", "close": 93.55, "volume": 282337.0}, {"date": "2019-04-08", "close": 95.05, "volume": 237755.0}, {"date": "2019-04-09", "close": 93.98, "volume": 265058.0}, {"date": "2019-04-10", "close": 95.92, "volume": 189901.0}, {"date": "2019-04-11", "close": 95.09, "volume": 192778.0}, {"date": "2019-04-12", "close": 96.54, "volume": 235078.0}, {"date": "2019-04-15", "close": 95.88, "volume": 180939.0}, {"date": "2019-04-16", "close": 97.5, "volume": 223024.0}, {"date": "2019-04-17", "close": 98.23, "volume": 197799.0}, {"date": "2019-04-18", "close": 98.87, "volume": 156459.0}, {"date": "2019-04-22", "close": 95.9, "volume": 167255.0}, {"date": "2019-04-23", "close": 97.72, "volume": 254867.0}, {"date": "2019-04-24", "close": 104.92, "volume": 625787.0}, {"date": "2019-04-25", "close": 110.1, "volume": 632811.0}, {"date": "2019-04-26", "close": 112.62, "volume": 599241.0}, {"date": "2019-04-29", "close": 113.85, "volume": 438428.0}, {"date": "2019-04-30", "close": 113.52, "volume": 258239.0}, {"date": "2019-05-01", "close": 111.01, "volume": 366707.0}, {"date": "2019-05-02", "close": 112.92, "volume": 229328.0}, {"date": "2019-05-03", "close": 114.44, "volume": 156450.0}, {"date": "2019-05-06", "close": 115.59, "volume": 239063.0}, {"date": "2019-05-07", "close": 115.09, "volume": 213325.0}, {"date": "2019-05-08", "close": 113.86, "volume": 168659.0}, {"date": "2019-05-09", "close": 114.07, "volume": 146780.0}, {"date": "2019-05-10", "close": 114.26, "volume": 213743.0}, {"date": "2019-05-13", "close": 112.45, "volume": 256033.0}, {"date": "2019-05-14", "close": 113.37, "volume": 160294.0}, {"date": "2019-05-15", "close": 112.89, "volume": 134850.0}, {"date": "2019-05-16", "close": 114.41, "volume": 167956.0}, {"date": "2019-05-17", "close": 115.05, "volume": 304172.0}, {"date": "2019-05-20", "close": 114.31, "volume": 120618.0}, {"date": "2019-05-21", "close": 115.9, "volume": 169721.0}, {"date": "2019-05-22", "close": 114.52, "volume": 157276.0}, {"date": "2019-05-23", "close": 115.37, "volume": 230307.0}, {"date": "2019-05-24", "close": 116.3, "volume": 187983.0}, {"date": "2019-05-28", "close": 114.4, "volume": 299629.0}, {"date": "2019-05-29", "close": 115.0, "volume": 141628.0}, {"date": "2019-05-30", "close": 116.27, "volume": 152517.0}, {"date": "2019-05-31", "close": 114.15, "volume": 328043.0}, {"date": "2019-06-03", "close": 116.89, "volume": 232075.0}, {"date": "2019-06-04", "close": 119.12, "volume": 375318.0}, {"date": "2019-06-05", "close": 118.1, "volume": 187327.0}, {"date": "2019-06-06", "close": 116.92, "volume": 167324.0}, {"date": "2019-06-07", "close": 116.58, "volume": 176906.0}, {"date": "2019-06-10", "close": 117.62, "volume": 166818.0}, {"date": "2019-06-11", "close": 118.59, "volume": 217832.0}, {"date": "2019-06-12", "close": 118.0, "volume": 159581.0}, {"date": "2019-06-13", "close": 118.12, "volume": 258393.0}, {"date": "2019-06-14", "close": 116.35, "volume": 260483.0}, {"date": "2019-06-17", "close": 118.34, "volume": 201360.0}, {"date": "2019-06-18", "close": 119.15, "volume": 193247.0}, {"date": "2019-06-19", "close": 118.72, "volume": 127549.0}, {"date": "2019-06-20", "close": 120.57, "volume": 243506.0}, {"date": "2019-06-21", "close": 119.28, "volume": 358441.0}, {"date": "2019-06-24", "close": 117.85, "volume": 168107.0}, {"date": "2019-06-25", "close": 116.83, "volume": 187076.0}, {"date": "2019-06-26", "close": 120.02, "volume": 258932.0}, {"date": "2019-06-27", "close": 119.74, "volume": 284382.0}, {"date": "2019-06-28", "close": 118.78, "volume": 439898.0}, {"date": "2019-07-01", "close": 119.84, "volume": 231459.0}, {"date": "2019-07-02", "close": 121.42, "volume": 218583.0}, {"date": "2019-07-03", "close": 124.05, "volume": 183204.0}, {"date": "2019-07-05", "close": 122.37, "volume": 131407.0}, {"date": "2019-07-08", "close": 118.8, "volume": 255039.0}, {"date": "2019-07-09", "close": 119.18, "volume": 221229.0}, {"date": "2019-07-10", "close": 118.31, "volume": 229528.0}, {"date": "2019-07-11", "close": 119.16, "volume": 134000.0}, {"date": "2019-07-12", "close": 119.25, "volume": 231338.0}, {"date": "2019-07-15", "close": 119.45, "volume": 181570.0}, {"date": "2019-07-16", "close": 119.38, "volume": 193249.0}, {"date": "2019-07-17", "close": 117.55, "volume": 285868.0}, {"date": "2019-07-18", "close": 116.53, "volume": 272215.0}, {"date": "2019-07-19", "close": 117.03, "volume": 262569.0}, {"date": "2019-07-22", "close": 116.21, "volume": 206821.0}, {"date": "2019-07-23", "close": 118.25, "volume": 406924.0}, {"date": "2019-07-24", "close": 133.34, "volume": 940269.0}, {"date": "2019-07-25", "close": 136.44, "volume": 516493.0}, {"date": "2019-07-26", "close": 135.12, "volume": 457252.0}, {"date": "2019-07-29", "close": 135.29, "volume": 436774.0}, {"date": "2019-07-30", "close": 131.59, "volume": 422128.0}, {"date": "2019-07-31", "close": 131.88, "volume": 271311.0}, {"date": "2019-08-01", "close": 128.92, "volume": 331720.0}, {"date": "2019-08-02", "close": 129.62, "volume": 259377.0}, {"date": "2019-08-05", "close": 127.82, "volume": 255829.0}, {"date": "2019-08-06", "close": 128.77, "volume": 206900.0}, {"date": "2019-08-07", "close": 126.43, "volume": 228831.0}, {"date": "2019-08-08", "close": 128.76, "volume": 153812.0}, {"date": "2019-08-09", "close": 128.47, "volume": 164682.0}, {"date": "2019-08-12", "close": 128.71, "volume": 141098.0}, {"date": "2019-08-13", "close": 131.54, "volume": 217511.0}, {"date": "2019-08-14", "close": 128.25, "volume": 176329.0}, {"date": "2019-08-15", "close": 125.62, "volume": 242847.0}, {"date": "2019-08-16", "close": 129.63, "volume": 164063.0}, {"date": "2019-08-19", "close": 131.24, "volume": 122179.0}, {"date": "2019-08-20", "close": 129.48, "volume": 149557.0}, {"date": "2019-08-21", "close": 130.23, "volume": 110514.0}, {"date": "2019-08-22", "close": 130.36, "volume": 90677.0}, {"date": "2019-08-23", "close": 126.96, "volume": 177867.0}, {"date": "2019-08-26", "close": 129.05, "volume": 177916.0}, {"date": "2019-08-27", "close": 126.06, "volume": 187111.0}, {"date": "2019-08-28", "close": 130.92, "volume": 228919.0}, {"date": "2019-08-29", "close": 131.67, "volume": 168837.0}, {"date": "2019-08-30", "close": 131.07, "volume": 185184.0}, {"date": "2019-09-03", "close": 128.99, "volume": 256442.0}, {"date": "2019-09-04", "close": 128.49, "volume": 188482.0}, {"date": "2019-09-05", "close": 132.42, "volume": 205395.0}, {"date": "2019-09-06", "close": 132.15, "volume": 153974.0}, {"date": "2019-09-09", "close": 135.32, "volume": 290685.0}, {"date": "2019-09-10", "close": 136.13, "volume": 263587.0}, {"date": "2019-09-11", "close": 133.0, "volume": 217072.0}, {"date": "2019-09-12", "close": 132.78, "volume": 258453.0}, {"date": "2019-09-13", "close": 128.15, "volume": 363659.0}, {"date": "2019-09-16", "close": 129.47, "volume": 178709.0}, {"date": "2019-09-17", "close": 132.4, "volume": 320364.0}, {"date": "2019-09-18", "close": 130.89, "volume": 143154.0}, {"date": "2019-09-19", "close": 129.92, "volume": 148470.0}, {"date": "2019-09-20", "close": 130.16, "volume": 398464.0}, {"date": "2019-09-23", "close": 131.02, "volume": 119444.0}, {"date": "2019-09-24", "close": 130.83, "volume": 211277.0}, {"date": "2019-09-25", "close": 130.54, "volume": 187709.0}, {"date": "2019-09-26", "close": 130.71, "volume": 109676.0}, {"date": "2019-09-27", "close": 130.23, "volume": 137212.0}, {"date": "2019-09-30", "close": 132.38, "volume": 196481.0}, {"date": "2019-10-01", "close": 129.33, "volume": 204237.0}, {"date": "2019-10-02", "close": 126.32, "volume": 166091.0}, {"date": "2019-10-03", "close": 126.22, "volume": 138801.0}, {"date": "2019-10-04", "close": 126.18, "volume": 127978.0}, {"date": "2019-10-07", "close": 125.87, "volume": 152005.0}, {"date": "2019-10-08", "close": 121.05, "volume": 240555.0}, {"date": "2019-10-09", "close": 124.6, "volume": 137815.0}, {"date": "2019-10-10", "close": 125.52, "volume": 148795.0}, {"date": "2019-10-11", "close": 126.29, "volume": 219265.0}, {"date": "2019-10-14", "close": 126.53, "volume": 126689.0}, {"date": "2019-10-15", "close": 128.05, "volume": 149924.0}, {"date": "2019-10-16", "close": 127.23, "volume": 197770.0}, {"date": "2019-10-17", "close": 128.19, "volume": 170957.0}, {"date": "2019-10-18", "close": 130.39, "volume": 274135.0}, {"date": "2019-10-21", "close": 135.65, "volume": 517243.0}, {"date": "2019-10-22", "close": 130.32, "volume": 440558.0}, {"date": "2019-10-23", "close": 152.85, "volume": 934627.0}, {"date": "2019-10-24", "close": 154.29, "volume": 530660.0}, {"date": "2019-10-25", "close": 156.03, "volume": 196252.0}, {"date": "2019-10-28", "close": 157.18, "volume": 259858.0}, {"date": "2019-10-29", "close": 159.67, "volume": 323052.0}, {"date": "2019-10-30", "close": 157.6, "volume": 166957.0}, {"date": "2019-10-31", "close": 157.48, "volume": 154432.0}, {"date": "2019-11-01", "close": 159.77, "volume": 121794.0}, {"date": "2019-11-04", "close": 160.18, "volume": 182876.0}, {"date": "2019-11-05", "close": 160.15, "volume": 151032.0}, {"date": "2019-11-06", "close": 157.43, "volume": 153099.0}, {"date": "2019-11-07", "close": 156.72, "volume": 285922.0}, {"date": "2019-11-08", "close": 159.58, "volume": 298020.0}, {"date": "2019-11-11", "close": 161.39, "volume": 172342.0}, {"date": "2019-11-12", "close": 162.18, "volume": 216744.0}, {"date": "2019-11-13", "close": 161.57, "volume": 148727.0}, {"date": "2019-11-14", "close": 161.18, "volume": 224547.0}, {"date": "2019-11-15", "close": 160.86, "volume": 205536.0}, {"date": "2019-11-18", "close": 162.52, "volume": 122383.0}, {"date": "2019-11-19", "close": 162.82, "volume": 179748.0}, {"date": "2019-11-20", "close": 161.33, "volume": 152449.0}, {"date": "2019-11-21", "close": 160.28, "volume": 142612.0}, {"date": "2019-11-22", "close": 160.53, "volume": 131513.0}, {"date": "2019-11-25", "close": 163.48, "volume": 160157.0}, {"date": "2019-11-26", "close": 162.31, "volume": 219889.0}, {"date": "2019-11-27", "close": 163.68, "volume": 101453.0}, {"date": "2019-11-29", "close": 160.58, "volume": 69612.0}, {"date": "2019-12-02", "close": 159.3, "volume": 104668.0}, {"date": "2019-12-03", "close": 157.14, "volume": 183505.0}, {"date": "2019-12-04", "close": 157.07, "volume": 156173.0}, {"date": "2019-12-05", "close": 156.55, "volume": 176151.0}, {"date": "2019-12-06", "close": 159.95, "volume": 158598.0}, {"date": "2019-12-09", "close": 158.05, "volume": 161371.0}, {"date": "2019-12-10", "close": 158.91, "volume": 131815.0}, {"date": "2019-12-11", "close": 161.61, "volume": 107408.0}, {"date": "2019-12-12", "close": 163.58, "volume": 282617.0}, {"date": "2019-12-13", "close": 157.29, "volume": 128480.0}, {"date": "2019-12-16", "close": 154.16, "volume": 248383.0}, {"date": "2019-12-17", "close": 155.51, "volume": 195430.0}, {"date": "2019-12-18", "close": 158.9, "volume": 167999.0}, {"date": "2019-12-19", "close": 161.16, "volume": 271385.0}, {"date": "2019-12-20", "close": 158.29, "volume": 886524.0}, {"date": "2019-12-23", "close": 148.49, "volume": 244577.0}, {"date": "2019-12-24", "close": 148.86, "volume": 103854.0}, {"date": "2019-12-26", "close": 148.23, "volume": 113756.0}, {"date": "2019-12-27", "close": 148.49, "volume": 175480.0}, {"date": "2019-12-30", "close": 147.3, "volume": 117900.0}, {"date": "2019-12-31", "close": 147.0, "volume": 150645.0}, {"date": "2020-01-02", "close": 147.37, "volume": 186308.0}, {"date": "2020-01-03", "close": 146.12, "volume": 165060.0}, {"date": "2020-01-06", "close": 141.68, "volume": 230313.0}, {"date": "2020-01-07", "close": 142.73, "volume": 232906.0}, {"date": "2020-01-08", "close": 139.41, "volume": 165428.0}, {"date": "2020-01-09", "close": 138.9, "volume": 349832.0}, {"date": "2020-01-10", "close": 139.23, "volume": 163643.0}, {"date": "2020-01-13", "close": 143.38, "volume": 178809.0}, {"date": "2020-01-14", "close": 141.71, "volume": 251064.0}, {"date": "2020-01-15", "close": 141.07, "volume": 116227.0}, {"date": "2020-01-16", "close": 141.3, "volume": 115407.0}, {"date": "2020-01-17", "close": 143.39, "volume": 187716.0}, {"date": "2020-01-21", "close": 144.63, "volume": 193466.0}, {"date": "2020-01-22", "close": 141.77, "volume": 178484.0}, {"date": "2020-01-23", "close": 143.57, "volume": 143666.0}, {"date": "2020-01-24", "close": 137.89, "volume": 159405.0}, {"date": "2020-01-27", "close": 139.41, "volume": 152084.0}, {"date": "2020-01-28", "close": 141.33, "volume": 150615.0}, {"date": "2020-01-29", "close": 142.75, "volume": 257887.0}, {"date": "2020-01-30", "close": 142.92, "volume": 125488.0}, {"date": "2020-01-31", "close": 135.64, "volume": 229532.0}, {"date": "2020-02-03", "close": 139.8, "volume": 178613.0}, {"date": "2020-02-04", "close": 138.52, "volume": 126618.0}, {"date": "2020-02-05", "close": 141.91, "volume": 150788.0}, {"date": "2020-02-06", "close": 140.34, "volume": 149128.0}, {"date": "2020-02-07", "close": 133.45, "volume": 238160.0}, {"date": "2020-02-10", "close": 136.37, "volume": 295117.0}, {"date": "2020-02-11", "close": 140.11, "volume": 330274.0}, {"date": "2020-02-12", "close": 128.75, "volume": 898406.0}, {"date": "2020-02-13", "close": 130.87, "volume": 260753.0}, {"date": "2020-02-14", "close": 131.0, "volume": 199090.0}, {"date": "2020-02-18", "close": 129.8, "volume": 138988.0}, {"date": "2020-02-19", "close": 131.22, "volume": 139012.0}, {"date": "2020-02-20", "close": 131.04, "volume": 135900.0}, {"date": "2020-02-21", "close": 129.39, "volume": 142872.0}, {"date": "2020-02-24", "close": 128.14, "volume": 186122.0}, {"date": "2020-02-25", "close": 126.9, "volume": 161868.0}, {"date": "2020-02-26", "close": 124.51, "volume": 216844.0}, {"date": "2020-02-27", "close": 120.52, "volume": 268693.0}, {"date": "2020-02-28", "close": 119.16, "volume": 300388.0}, {"date": "2020-03-02", "close": 120.35, "volume": 252274.0}, {"date": "2020-03-03", "close": 116.44, "volume": 213120.0}, {"date": "2020-03-04", "close": 116.63, "volume": 275639.0}, {"date": "2020-03-05", "close": 114.98, "volume": 202911.0}, {"date": "2020-03-06", "close": 111.77, "volume": 185443.0}, {"date": "2020-03-09", "close": 103.85, "volume": 300684.0}, {"date": "2020-03-10", "close": 103.74, "volume": 355610.0}, {"date": "2020-03-11", "close": 101.78, "volume": 491607.0}, {"date": "2020-03-12", "close": 90.3, "volume": 435866.0}, {"date": "2020-03-13", "close": 95.4, "volume": 363384.0}, {"date": "2020-03-16", "close": 76.06, "volume": 376226.0}, {"date": "2020-03-17", "close": 75.4, "volume": 542791.0}, {"date": "2020-03-18", "close": 63.38, "volume": 450718.0}, {"date": "2020-03-19", "close": 68.5, "volume": 373619.0}, {"date": "2020-03-20", "close": 65.7, "volume": 569595.0}, {"date": "2020-03-23", "close": 70.52, "volume": 610717.0}, {"date": "2020-03-24", "close": 83.66, "volume": 364190.0}, {"date": "2020-03-25", "close": 88.06, "volume": 387024.0}, {"date": "2020-03-26", "close": 90.64, "volume": 365400.0}, {"date": "2020-03-27", "close": 83.47, "volume": 355306.0}, {"date": "2020-03-30", "close": 78.94, "volume": 457596.0}, {"date": "2020-03-31", "close": 81.79, "volume": 353497.0}, {"date": "2020-04-01", "close": 73.05, "volume": 331312.0}, {"date": "2020-04-02", "close": 70.27, "volume": 217684.0}, {"date": "2020-04-03", "close": 67.1, "volume": 276970.0}, {"date": "2020-04-06", "close": 72.5, "volume": 465270.0}, {"date": "2020-04-07", "close": 74.41, "volume": 465909.0}, {"date": "2020-04-08", "close": 77.87, "volume": 348186.0}, {"date": "2020-04-09", "close": 83.91, "volume": 347911.0}, {"date": "2020-04-13", "close": 84.58, "volume": 253994.0}, {"date": "2020-04-14", "close": 88.36, "volume": 275054.0}, {"date": "2020-04-15", "close": 86.65, "volume": 354747.0}, {"date": "2020-04-16", "close": 88.33, "volume": 461378.0}, {"date": "2020-04-17", "close": 95.94, "volume": 455173.0}, {"date": "2020-04-20", "close": 90.63, "volume": 334602.0}, {"date": "2020-04-21", "close": 87.95, "volume": 199002.0}, {"date": "2020-04-22", "close": 95.41, "volume": 518485.0}, {"date": "2020-04-23", "close": 97.67, "volume": 524386.0}, {"date": "2020-04-24", "close": 104.37, "volume": 306293.0}, {"date": "2020-04-27", "close": 106.89, "volume": 299328.0}, {"date": "2020-04-28", "close": 112.54, "volume": 319519.0}, {"date": "2020-04-29", "close": 118.5, "volume": 378749.0}, {"date": "2020-04-30", "close": 110.56, "volume": 268652.0}, {"date": "2020-05-01", "close": 108.13, "volume": 188644.0}, {"date": "2020-05-04", "close": 108.94, "volume": 151422.0}, {"date": "2020-05-05", "close": 106.98, "volume": 150088.0}, {"date": "2020-05-06", "close": 105.11, "volume": 252416.0}, {"date": "2020-05-07", "close": 106.63, "volume": 165579.0}, {"date": "2020-05-08", "close": 113.56, "volume": 152494.0}, {"date": "2020-05-11", "close": 110.17, "volume": 162082.0}, {"date": "2020-05-12", "close": 103.99, "volume": 207407.0}, {"date": "2020-05-13", "close": 96.67, "volume": 320055.0}, {"date": "2020-05-14", "close": 103.88, "volume": 270744.0}, {"date": "2020-05-15", "close": 103.87, "volume": 181681.0}, {"date": "2020-05-18", "close": 116.2, "volume": 230777.0}, {"date": "2020-05-19", "close": 116.0, "volume": 264020.0}, {"date": "2020-05-20", "close": 115.69, "volume": 164887.0}, {"date": "2020-05-21", "close": 118.73, "volume": 170815.0}, {"date": "2020-05-22", "close": 118.94, "volume": 111094.0}, {"date": "2020-05-26", "close": 121.73, "volume": 200808.0}, {"date": "2020-05-27", "close": 129.75, "volume": 305751.0}, {"date": "2020-05-28", "close": 122.24, "volume": 176591.0}, {"date": "2020-05-29", "close": 120.59, "volume": 213625.0}, {"date": "2020-06-01", "close": 122.76, "volume": 158328.0}, {"date": "2020-06-02", "close": 128.63, "volume": 189827.0}, {"date": "2020-06-03", "close": 134.99, "volume": 224529.0}, {"date": "2020-06-04", "close": 136.12, "volume": 184732.0}, {"date": "2020-06-05", "close": 146.51, "volume": 385486.0}, {"date": "2020-06-08", "close": 143.62, "volume": 174580.0}, {"date": "2020-06-09", "close": 141.45, "volume": 142517.0}, {"date": "2020-06-10", "close": 137.71, "volume": 242605.0}, {"date": "2020-06-11", "close": 124.67, "volume": 311406.0}, {"date": "2020-06-12", "close": 127.66, "volume": 185752.0}, {"date": "2020-06-15", "close": 134.94, "volume": 277953.0}, {"date": "2020-06-16", "close": 137.49, "volume": 167521.0}, {"date": "2020-06-17", "close": 138.34, "volume": 227646.0}, {"date": "2020-06-18", "close": 141.29, "volume": 257200.0}, {"date": "2020-06-19", "close": 142.41, "volume": 470275.0}, {"date": "2020-06-22", "close": 148.95, "volume": 348241.0}, {"date": "2020-06-23", "close": 148.43, "volume": 366473.0}, {"date": "2020-06-24", "close": 143.51, "volume": 281641.0}, {"date": "2020-06-25", "close": 149.06, "volume": 249700.0}, {"date": "2020-06-26", "close": 143.22, "volume": 356175.0}, {"date": "2020-06-29", "close": 153.14, "volume": 277847.0}, {"date": "2020-06-30", "close": 151.33, "volume": 274372.0}, {"date": "2020-07-01", "close": 154.95, "volume": 327482.0}, {"date": "2020-07-02", "close": 155.49, "volume": 171208.0}, {"date": "2020-07-06", "close": 157.96, "volume": 229368.0}, {"date": "2020-07-07", "close": 160.18, "volume": 237799.0}, {"date": "2020-07-08", "close": 160.41, "volume": 271935.0}, {"date": "2020-07-09", "close": 157.68, "volume": 235167.0}, {"date": "2020-07-10", "close": 164.78, "volume": 158006.0}, {"date": "2020-07-13", "close": 160.87, "volume": 307795.0}, {"date": "2020-07-14", "close": 168.86, "volume": 289240.0}, {"date": "2020-07-15", "close": 174.99, "volume": 290928.0}, {"date": "2020-07-16", "close": 173.43, "volume": 167096.0}, {"date": "2020-07-17", "close": 173.45, "volume": 382293.0}, {"date": "2020-07-20", "close": 171.47, "volume": 193723.0}, {"date": "2020-07-21", "close": 174.79, "volume": 308720.0}, {"date": "2020-07-22", "close": 210.7, "volume": 1247632.0}, {"date": "2020-07-23", "close": 220.59, "volume": 949210.0}, {"date": "2020-07-24", "close": 228.66, "volume": 517091.0}, {"date": "2020-07-27", "close": 226.5, "volume": 738887.0}, {"date": "2020-07-28", "close": 223.03, "volume": 229827.0}, {"date": "2020-07-29", "close": 241.62, "volume": 671062.0}, {"date": "2020-07-30", "close": 232.8, "volume": 265330.0}, {"date": "2020-07-31", "close": 229.15, "volume": 331476.0}, {"date": "2020-08-03", "close": 234.79, "volume": 307571.0}, {"date": "2020-08-04", "close": 236.57, "volume": 246524.0}, {"date": "2020-08-05", "close": 242.44, "volume": 227579.0}, {"date": "2020-08-06", "close": 242.5, "volume": 176073.0}, {"date": "2020-08-07", "close": 241.23, "volume": 200794.0}, {"date": "2020-08-10", "close": 239.44, "volume": 218833.0}, {"date": "2020-08-11", "close": 246.52, "volume": 357237.0}, {"date": "2020-08-12", "close": 258.97, "volume": 365205.0}, {"date": "2020-08-13", "close": 259.3, "volume": 429962.0}, {"date": "2020-08-14", "close": 258.46, "volume": 258836.0}, {"date": "2020-08-17", "close": 266.07, "volume": 296014.0}, {"date": "2020-08-18", "close": 273.4, "volume": 489523.0}, {"date": "2020-08-19", "close": 261.51, "volume": 360014.0}, {"date": "2020-08-20", "close": 260.22, "volume": 213138.0}, {"date": "2020-08-21", "close": 261.52, "volume": 173438.0}, {"date": "2020-08-24", "close": 262.5, "volume": 160660.0}, {"date": "2020-08-25", "close": 266.74, "volume": 230276.0}, {"date": "2020-08-26", "close": 253.84, "volume": 848302.0}, {"date": "2020-08-27", "close": 249.34, "volume": 507889.0}, {"date": "2020-08-28", "close": 247.57, "volume": 423244.0}, {"date": "2020-08-31", "close": 248.96, "volume": 4848537.0}, {"date": "2020-09-01", "close": 258.32, "volume": 514042.0}, {"date": "2020-09-02", "close": 257.78, "volume": 310735.0}, {"date": "2020-09-03", "close": 246.13, "volume": 382949.0}, {"date": "2020-09-04", "close": 243.11, "volume": 300396.0}, {"date": "2020-09-08", "close": 240.87, "volume": 258962.0}, {"date": "2020-09-09", "close": 247.79, "volume": 261895.0}, {"date": "2020-09-10", "close": 243.53, "volume": 200116.0}, {"date": "2020-09-11", "close": 239.24, "volume": 248045.0}, {"date": "2020-09-14", "close": 243.82, "volume": 208348.0}, {"date": "2020-09-15", "close": 241.25, "volume": 175485.0}, {"date": "2020-09-16", "close": 237.03, "volume": 256000.0}, {"date": "2020-09-17", "close": 235.12, "volume": 223500.0}, {"date": "2020-09-18", "close": 228.81, "volume": 532111.0}, {"date": "2020-09-21", "close": 222.68, "volume": 324714.0}, {"date": "2020-09-22", "close": 228.49, "volume": 244593.0}, {"date": "2020-09-23", "close": 225.53, "volume": 229607.0}, {"date": "2020-09-24", "close": 221.59, "volume": 292459.0}, {"date": "2020-09-25", "close": 218.19, "volume": 194548.0}, {"date": "2020-09-28", "close": 228.32, "volume": 219195.0}, {"date": "2020-09-29", "close": 222.95, "volume": 185084.0}, {"date": "2020-09-30", "close": 227.94, "volume": 812038.0}, {"date": "2020-10-01", "close": 246.77, "volume": 2596456.0}, {"date": "2020-10-02", "close": 271.51, "volume": 1764227.0}, {"date": "2020-10-05", "close": 282.18, "volume": 1078438.0}, {"date": "2020-10-06", "close": 269.09, "volume": 626271.0}, {"date": "2020-10-07", "close": 283.79, "volume": 472980.0}, {"date": "2020-10-08", "close": 281.01, "volume": 542269.0}, {"date": "2020-10-09", "close": 283.62, "volume": 307824.0}, {"date": "2020-10-12", "close": 270.46, "volume": 349283.0}, {"date": "2020-10-13", "close": 266.83, "volume": 411977.0}, {"date": "2020-10-14", "close": 266.32, "volume": 327810.0}, {"date": "2020-10-15", "close": 277.05, "volume": 310656.0}, {"date": "2020-10-16", "close": 274.77, "volume": 272600.0}, {"date": "2020-10-19", "close": 266.98, "volume": 386987.0}, {"date": "2020-10-20", "close": 260.03, "volume": 571481.0}, {"date": "2020-10-21", "close": 260.09, "volume": 628589.0}, {"date": "2020-10-22", "close": 250.15, "volume": 572268.0}, {"date": "2020-10-23", "close": 250.34, "volume": 301809.0}, {"date": "2020-10-26", "close": 241.3, "volume": 439312.0}, {"date": "2020-10-27", "close": 236.75, "volume": 209885.0}, {"date": "2020-10-28", "close": 233.49, "volume": 256132.0}, {"date": "2020-10-29", "close": 232.21, "volume": 295049.0}, {"date": "2020-10-30", "close": 229.57, "volume": 271439.0}, {"date": "2020-11-02", "close": 239.38, "volume": 379852.0}, {"date": "2020-11-03", "close": 249.18, "volume": 337313.0}, {"date": "2020-11-04", "close": 255.3, "volume": 303482.0}, {"date": "2020-11-05", "close": 265.1, "volume": 284534.0}, {"date": "2020-11-06", "close": 262.63, "volume": 208960.0}, {"date": "2020-11-09", "close": 258.83, "volume": 343975.0}, {"date": "2020-11-10", "close": 267.88, "volume": 419459.0}, {"date": "2020-11-11", "close": 266.37, "volume": 235171.0}, {"date": "2020-11-12", "close": 260.16, "volume": 234449.0}, {"date": "2020-11-13", "close": 266.04, "volume": 199303.0}, {"date": "2020-11-16", "close": 265.97, "volume": 291803.0}, {"date": "2020-11-17", "close": 269.46, "volume": 197223.0}, {"date": "2020-11-18", "close": 274.11, "volume": 593289.0}, {"date": "2020-11-19", "close": 281.45, "volume": 350566.0}, {"date": "2020-11-20", "close": 281.64, "volume": 283044.0}, {"date": "2020-11-23", "close": 293.06, "volume": 350596.0}, {"date": "2020-11-24", "close": 308.63, "volume": 463488.0}, {"date": "2020-11-25", "close": 301.87, "volume": 239839.0}, {"date": "2020-11-27", "close": 302.48, "volume": 161912.0}, {"date": "2020-11-30", "close": 289.3, "volume": 357367.0}, {"date": "2020-12-01", "close": 299.84, "volume": 271041.0}, {"date": "2020-12-02", "close": 290.33, "volume": 275143.0}, {"date": "2020-12-03", "close": 293.15, "volume": 296662.0}, {"date": "2020-12-04", "close": 294.69, "volume": 313371.0}, {"date": "2020-12-07", "close": 293.83, "volume": 229002.0}, {"date": "2020-12-08", "close": 291.39, "volume": 265010.0}, {"date": "2020-12-09", "close": 279.26, "volume": 436540.0}, {"date": "2020-12-10", "close": 272.55, "volume": 275782.0}, {"date": "2020-12-11", "close": 270.69, "volume": 182373.0}, {"date": "2020-12-14", "close": 269.56, "volume": 234720.0}, {"date": "2020-12-15", "close": 281.2, "volume": 270226.0}, {"date": "2020-12-16", "close": 287.74, "volume": 307645.0}, {"date": "2020-12-17", "close": 295.56, "volume": 269836.0}, {"date": "2020-12-18", "close": 284.37, "volume": 530589.0}, {"date": "2020-12-21", "close": 286.29, "volume": 204612.0}, {"date": "2020-12-22", "close": 279.28, "volume": 200312.0}, {"date": "2020-12-23", "close": 288.45, "volume": 189983.0}, {"date": "2020-12-24", "close": 290.01, "volume": 143916.0}, {"date": "2020-12-28", "close": 295.54, "volume": 377413.0}, {"date": "2020-12-29", "close": 284.1, "volume": 423457.0}, {"date": "2020-12-30", "close": 293.21, "volume": 218112.0}, {"date": "2020-12-31", "close": 292.67, "volume": 176698.0}, {"date": "2021-01-04", "close": 284.24, "volume": 227808.0}, {"date": "2021-01-05", "close": 294.78, "volume": 197294.0}, {"date": "2021-01-06", "close": 313.05, "volume": 391464.0}, {"date": "2021-01-07", "close": 319.82, "volume": 271014.0}, {"date": "2021-01-08", "close": 317.79, "volume": 234062.0}, {"date": "2021-01-11", "close": 319.19, "volume": 176100.0}, {"date": "2021-01-12", "close": 324.41, "volume": 206697.0}, {"date": "2021-01-13", "close": 315.86, "volume": 261829.0}, {"date": "2021-01-14", "close": 322.25, "volume": 301227.0}, {"date": "2021-01-15", "close": 309.62, "volume": 329280.0}, {"date": "2021-01-19", "close": 307.1, "volume": 260227.0}, {"date": "2021-01-20", "close": 327.17, "volume": 305718.0}, {"date": "2021-01-21", "close": 330.53, "volume": 248968.0}, {"date": "2021-01-22", "close": 338.03, "volume": 353525.0}, {"date": "2021-01-25", "close": 339.16, "volume": 503691.0}, {"date": "2021-01-26", "close": 342.72, "volume": 344505.0}, {"date": "2021-01-27", "close": 320.02, "volume": 486537.0}, {"date": "2021-01-28", "close": 319.72, "volume": 327054.0}, {"date": "2021-01-29", "close": 318.68, "volume": 259565.0}, {"date": "2021-02-01", "close": 336.03, "volume": 422237.0}, {"date": "2021-02-02", "close": 337.37, "volume": 412223.0}, {"date": "2021-02-03", "close": 338.45, "volume": 439116.0}, {"date": "2021-02-04", "close": 358.23, "volume": 427270.0}, {"date": "2021-02-05", "close": 369.25, "volume": 213923.0}, {"date": "2021-02-08", "close": 378.05, "volume": 275321.0}, {"date": "2021-02-09", "close": 390.85, "volume": 296802.0}, {"date": "2021-02-10", "close": 369.01, "volume": 337812.0}, {"date": "2021-02-11", "close": 373.79, "volume": 317711.0}, {"date": "2021-02-12", "close": 382.58, "volume": 244153.0}, {"date": "2021-02-16", "close": 373.38, "volume": 210041.0}, {"date": "2021-02-17", "close": 371.33, "volume": 196195.0}, {"date": "2021-02-18", "close": 370.76, "volume": 150726.0}, {"date": "2021-02-19", "close": 380.69, "volume": 200900.0}, {"date": "2021-02-22", "close": 370.74, "volume": 195255.0}, {"date": "2021-02-23", "close": 370.49, "volume": 329795.0}, {"date": "2021-02-24", "close": 387.15, "volume": 206631.0}, {"date": "2021-02-25", "close": 370.98, "volume": 208629.0}, {"date": "2021-02-26", "close": 373.95, "volume": 319301.0}, {"date": "2021-03-01", "close": 379.2, "volume": 324244.0}, {"date": "2021-03-02", "close": 374.5, "volume": 530473.0}, {"date": "2021-03-03", "close": 374.71, "volume": 283387.0}, {"date": "2021-03-04", "close": 357.97, "volume": 456236.0}, {"date": "2021-03-05", "close": 375.46, "volume": 280659.0}, {"date": "2021-03-08", "close": 377.82, "volume": 369843.0}, {"date": "2021-03-09", "close": 374.98, "volume": 344344.0}, {"date": "2021-03-10", "close": 396.17, "volume": 551958.0}, {"date": "2021-03-11", "close": 398.28, "volume": 323459.0}, {"date": "2021-03-12", "close": 395.92, "volume": 231655.0}, {"date": "2021-03-15", "close": 400.0, "volume": 201136.0}, {"date": "2021-03-16", "close": 404.55, "volume": 241149.0}, {"date": "2021-03-17", "close": 414.12, "volume": 265641.0}, {"date": "2021-03-18", "close": 400.26, "volume": 258617.0}, {"date": "2021-03-19", "close": 395.4, "volume": 772728.0}, {"date": "2021-03-22", "close": 383.0, "volume": 330192.0}, {"date": "2021-03-23", "close": 371.48, "volume": 297752.0}, {"date": "2021-03-24", "close": 361.88, "volume": 276272.0}, {"date": "2021-03-25", "close": 372.9, "volume": 306770.0}, {"date": "2021-03-26", "close": 377.93, "volume": 253746.0}, {"date": "2021-03-29", "close": 374.31, "volume": 248426.0}, {"date": "2021-03-30", "close": 399.71, "volume": 346939.0}, {"date": "2021-03-31", "close": 390.09, "volume": 325771.0}, {"date": "2021-04-01", "close": 398.55, "volume": 174623.0}, {"date": "2021-04-05", "close": 391.59, "volume": 315286.0}, {"date": "2021-04-06", "close": 382.68, "volume": 329333.0}, {"date": "2021-04-07", "close": 387.82, "volume": 255619.0}, {"date": "2021-04-08", "close": 393.82, "volume": 204576.0}, {"date": "2021-04-09", "close": 399.42, "volume": 215750.0}, {"date": "2021-04-12", "close": 402.83, "volume": 222447.0}, {"date": "2021-04-13", "close": 387.92, "volume": 263406.0}, {"date": "2021-04-14", "close": 392.21, "volume": 230705.0}, {"date": "2021-04-15", "close": 393.46, "volume": 245550.0}, {"date": "2021-04-16", "close": 388.03, "volume": 270320.0}, {"date": "2021-04-19", "close": 387.32, "volume": 329305.0}, {"date": "2021-04-20", "close": 374.79, "volume": 336873.0}, {"date": "2021-04-21", "close": 384.15, "volume": 518381.0}, {"date": "2021-04-22", "close": 382.2, "volume": 307444.0}, {"date": "2021-04-23", "close": 390.7, "volume": 200571.0}, {"date": "2021-04-26", "close": 387.19, "volume": 330845.0}, {"date": "2021-04-27", "close": 397.42, "volume": 353265.0}, {"date": "2021-04-28", "close": 395.58, "volume": 272571.0}, {"date": "2021-04-29", "close": 387.35, "volume": 292588.0}, {"date": "2021-04-30", "close": 384.38, "volume": 269546.0}, {"date": "2021-05-03", "close": 390.22, "volume": 189903.0}, {"date": "2021-05-04", "close": 390.04, "volume": 181779.0}, {"date": "2021-05-05", "close": 381.2, "volume": 230754.0}, {"date": "2021-05-06", "close": 380.32, "volume": 222050.0}, {"date": "2021-05-07", "close": 379.93, "volume": 234553.0}, {"date": "2021-05-10", "close": 369.08, "volume": 207161.0}, {"date": "2021-05-11", "close": 365.73, "volume": 304720.0}, {"date": "2021-05-12", "close": 350.72, "volume": 278409.0}, {"date": "2021-05-13", "close": 360.23, "volume": 270913.0}, {"date": "2021-05-14", "close": 369.38, "volume": 224325.0}, {"date": "2021-05-17", "close": 366.09, "volume": 147215.0}, {"date": "2021-05-18", "close": 356.25, "volume": 256181.0}, {"date": "2021-05-19", "close": 329.77, "volume": 828529.0}, {"date": "2021-05-20", "close": 338.74, "volume": 2396987.0}, {"date": "2021-05-21", "close": 358.23, "volume": 1833872.0}, {"date": "2021-05-24", "close": 347.59, "volume": 1091170.0}, {"date": "2021-05-25", "close": 348.56, "volume": 436759.0}, {"date": "2021-05-26", "close": 357.52, "volume": 409190.0}, {"date": "2021-05-27", "close": 358.11, "volume": 387925.0}, {"date": "2021-05-28", "close": 351.99, "volume": 368151.0}, {"date": "2021-06-01", "close": 356.79, "volume": 448795.0}, {"date": "2021-06-02", "close": 348.5, "volume": 543161.0}, {"date": "2021-06-03", "close": 338.38, "volume": 414109.0}, {"date": "2021-06-04", "close": 337.52, "volume": 482172.0}, {"date": "2021-06-07", "close": 335.31, "volume": 365249.0}, {"date": "2021-06-08", "close": 334.96, "volume": 380690.0}, {"date": "2021-06-09", "close": 328.29, "volume": 382837.0}, {"date": "2021-06-10", "close": 327.85, "volume": 367387.0}, {"date": "2021-06-11", "close": 333.99, "volume": 312809.0}, {"date": "2021-06-14", "close": 330.93, "volume": 351973.0}, {"date": "2021-06-15", "close": 338.95, "volume": 518689.0}, {"date": "2021-06-16", "close": 335.0, "volume": 413493.0}, {"date": "2021-06-17", "close": 324.2, "volume": 477245.0}, {"date": "2021-06-18", "close": 313.14, "volume": 645449.0}, {"date": "2021-06-21", "close": 322.31, "volume": 340245.0}, {"date": "2021-06-22", "close": 325.25, "volume": 277166.0}, {"date": "2021-06-23", "close": 324.57, "volume": 327744.0}, {"date": "2021-06-24", "close": 329.8, "volume": 402776.0}, {"date": "2021-06-25", "close": 341.75, "volume": 4096462.0}, {"date": "2021-06-28", "close": 335.36, "volume": 277169.0}, {"date": "2021-06-29", "close": 336.81, "volume": 229008.0}, {"date": "2021-06-30", "close": 343.64, "volume": 499801.0}, {"date": "2021-07-01", "close": 353.21, "volume": 432950.0}, {"date": "2021-07-02", "close": 348.67, "volume": 215581.0}, {"date": "2021-07-06", "close": 342.65, "volume": 299812.0}, {"date": "2021-07-07", "close": 344.03, "volume": 208391.0}, {"date": "2021-07-08", "close": 344.99, "volume": 240879.0}, {"date": "2021-07-09", "close": 358.98, "volume": 288417.0}, {"date": "2021-07-12", "close": 361.39, "volume": 350942.0}, {"date": "2021-07-13", "close": 355.11, "volume": 190505.0}, {"date": "2021-07-14", "close": 357.0, "volume": 239810.0}, {"date": "2021-07-15", "close": 349.22, "volume": 250054.0}, {"date": "2021-07-16", "close": 340.92, "volume": 217869.0}, {"date": "2021-07-19", "close": 335.8, "volume": 333090.0}, {"date": "2021-07-20", "close": 355.56, "volume": 672605.0}, {"date": "2021-07-21", "close": 371.13, "volume": 1043848.0}, {"date": "2021-07-22", "close": 375.37, "volume": 430991.0}, {"date": "2021-07-23", "close": 379.74, "volume": 271117.0}, {"date": "2021-07-26", "close": 372.48, "volume": 290891.0}, {"date": "2021-07-27", "close": 373.31, "volume": 270975.0}, {"date": "2021-07-28", "close": 375.06, "volume": 346288.0}, {"date": "2021-07-29", "close": 381.52, "volume": 223602.0}, {"date": "2021-07-30", "close": 377.22, "volume": 261116.0}, {"date": "2021-08-02", "close": 374.68, "volume": 378221.0}, {"date": "2021-08-03", "close": 365.06, "volume": 230315.0}, {"date": "2021-08-04", "close": 358.0, "volume": 355151.0}, {"date": "2021-08-05", "close": 369.8, "volume": 306074.0}, {"date": "2021-08-06", "close": 365.06, "volume": 245358.0}, {"date": "2021-08-09", "close": 363.08, "volume": 175175.0}, {"date": "2021-08-10", "close": 370.1, "volume": 154324.0}, {"date": "2021-08-11", "close": 374.93, "volume": 252907.0}, {"date": "2021-08-12", "close": 375.17, "volume": 177973.0}, {"date": "2021-08-13", "close": 375.16, "volume": 225714.0}, {"date": "2021-08-16", "close": 375.64, "volume": 180771.0}, {"date": "2021-08-17", "close": 339.23, "volume": 730483.0}, {"date": "2021-08-18", "close": 339.61, "volume": 305274.0}, {"date": "2021-08-19", "close": 333.78, "volume": 291255.0}, {"date": "2021-08-20", "close": 328.51, "volume": 279648.0}, {"date": "2021-08-23", "close": 335.87, "volume": 260548.0}, {"date": "2021-08-24", "close": 341.87, "volume": 316108.0}, {"date": "2021-08-25", "close": 341.43, "volume": 219706.0}, {"date": "2021-08-26", "close": 333.51, "volume": 150092.0}, {"date": "2021-08-27", "close": 334.51, "volume": 362568.0}, {"date": "2021-08-30", "close": 327.53, "volume": 255539.0}, {"date": "2021-08-31", "close": 331.3, "volume": 216093.0}, {"date": "2021-09-01", "close": 335.45, "volume": 314252.0}, {"date": "2021-09-02", "close": 326.44, "volume": 242095.0}, {"date": "2021-09-03", "close": 325.82, "volume": 214746.0}, {"date": "2021-09-07", "close": 318.9, "volume": 264615.0}, {"date": "2021-09-08", "close": 325.62, "volume": 444206.0}, {"date": "2021-09-09", "close": 332.11, "volume": 332362.0}, {"date": "2021-09-10", "close": 331.76, "volume": 307549.0}, {"date": "2021-09-13", "close": 325.79, "volume": 404162.0}, {"date": "2021-09-14", "close": 319.29, "volume": 229121.0}, {"date": "2021-09-15", "close": 322.52, "volume": 261723.0}, {"date": "2021-09-16", "close": 339.65, "volume": 423418.0}, {"date": "2021-09-17", "close": 337.08, "volume": 576455.0}, {"date": "2021-09-20", "close": 328.53, "volume": 347661.0}, {"date": "2021-09-21", "close": 325.48, "volume": 372504.0}, {"date": "2021-09-22", "close": 335.82, "volume": 572973.0}, {"date": "2021-09-23", "close": 340.93, "volume": 348695.0}, {"date": "2021-09-24", "close": 345.2, "volume": 359963.0}, {"date": "2021-09-27", "close": 351.88, "volume": 211126.0}, {"date": "2021-09-28", "close": 343.84, "volume": 207602.0}, {"date": "2021-09-29", "close": 345.76, "volume": 196839.0}, {"date": "2021-09-30", "close": 317.04, "volume": 662426.0}, {"date": "2021-10-01", "close": 317.67, "volume": 452565.0}, {"date": "2021-10-04", "close": 314.57, "volume": 307400.0}, {"date": "2021-10-05", "close": 312.0, "volume": 348658.0}, {"date": "2021-10-06", "close": 310.47, "volume": 190845.0}, {"date": "2021-10-07", "close": 323.48, "volume": 284109.0}, {"date": "2021-10-08", "close": 326.6, "volume": 288013.0}, {"date": "2021-10-11", "close": 320.24, "volume": 425525.0}, {"date": "2021-10-12", "close": 330.0, "volume": 322254.0}, {"date": "2021-10-13", "close": 330.29, "volume": 334268.0}, {"date": "2021-10-14", "close": 337.24, "volume": 201278.0}, {"date": "2021-10-15", "close": 337.21, "volume": 228526.0}, {"date": "2021-10-18", "close": 338.44, "volume": 266332.0}, {"date": "2021-10-19", "close": 338.71, "volume": 429029.0}, {"date": "2021-10-20", "close": 342.01, "volume": 972759.0}, {"date": "2021-10-21", "close": 337.38, "volume": 598373.0}, {"date": "2021-10-22", "close": 338.37, "volume": 435797.0}, {"date": "2021-10-25", "close": 335.91, "volume": 303281.0}, {"date": "2021-10-26", "close": 327.2, "volume": 337332.0}, {"date": "2021-10-27", "close": 317.19, "volume": 543383.0}, {"date": "2021-10-28", "close": 317.48, "volume": 402241.0}, {"date": "2021-10-29", "close": 319.22, "volume": 370396.0}, {"date": "2021-11-01", "close": 329.85, "volume": 360841.0}, {"date": "2021-11-02", "close": 326.49, "volume": 294085.0}, {"date": "2021-11-03", "close": 331.2, "volume": 286160.0}, {"date": "2021-11-04", "close": 329.72, "volume": 243033.0}, {"date": "2021-11-05", "close": 328.23, "volume": 308592.0}, {"date": "2021-11-08", "close": 329.35, "volume": 138337.0}, {"date": "2021-11-09", "close": 326.25, "volume": 249170.0}, {"date": "2021-11-10", "close": 318.47, "volume": 291966.0}, {"date": "2021-11-11", "close": 321.0, "volume": 173728.0}, {"date": "2021-11-12", "close": 322.82, "volume": 315655.0}, {"date": "2021-11-15", "close": 325.38, "volume": 290855.0}, {"date": "2021-11-16", "close": 334.19, "volume": 513217.0}, {"date": "2021-11-17", "close": 299.44, "volume": 855306.0}, {"date": "2021-11-18", "close": 303.42, "volume": 598424.0}, {"date": "2021-11-19", "close": 291.39, "volume": 607889.0}, {"date": "2021-11-22", "close": 294.83, "volume": 407320.0}, {"date": "2021-11-23", "close": 293.0, "volume": 744637.0}, {"date": "2021-11-24", "close": 288.3, "volume": 225214.0}, {"date": "2021-11-26", "close": 285.97, "volume": 391247.0}, {"date": "2021-11-29", "close": 283.64, "volume": 366935.0}, {"date": "2021-11-30", "close": 291.33, "volume": 735130.0}, {"date": "2021-12-01", "close": 281.89, "volume": 413532.0}, {"date": "2021-12-02", "close": 290.03, "volume": 409618.0}, {"date": "2021-12-03", "close": 290.79, "volume": 665894.0}, {"date": "2021-12-06", "close": 293.88, "volume": 347121.0}, {"date": "2021-12-07", "close": 293.21, "volume": 316916.0}, {"date": "2021-12-08", "close": 288.65, "volume": 222003.0}, {"date": "2021-12-09", "close": 283.95, "volume": 207596.0}, {"date": "2021-12-10", "close": 288.67, "volume": 229143.0}, {"date": "2021-12-13", "close": 282.72, "volume": 385053.0}, {"date": "2021-12-14", "close": 279.0, "volume": 539635.0}, {"date": "2021-12-15", "close": 284.16, "volume": 778468.0}, {"date": "2021-12-16", "close": 284.52, "volume": 392570.0}, {"date": "2021-12-17", "close": 286.25, "volume": 884212.0}, {"date": "2021-12-20", "close": 281.44, "volume": 467016.0}, {"date": "2021-12-21", "close": 286.29, "volume": 196354.0}, {"date": "2021-12-22", "close": 285.02, "volume": 227366.0}, {"date": "2021-12-23", "close": 289.03, "volume": 196510.0}, {"date": "2021-12-27", "close": 294.7, "volume": 250967.0}, {"date": "2021-12-28", "close": 293.6, "volume": 190682.0}, {"date": "2021-12-29", "close": 291.75, "volume": 127819.0}, {"date": "2021-12-30", "close": 297.17, "volume": 138189.0}, {"date": "2021-12-31", "close": 296.95, "volume": 120508.0}, {"date": "2022-01-03", "close": 297.79, "volume": 167270.0}, {"date": "2022-01-04", "close": 297.91, "volume": 216529.0}, {"date": "2022-01-05", "close": 292.93, "volume": 243323.0}, {"date": "2022-01-06", "close": 298.48, "volume": 326991.0}, {"date": "2022-01-07", "close": 298.21, "volume": 214103.0}, {"date": "2022-01-10", "close": 301.23, "volume": 368371.0}, {"date": "2022-01-11", "close": 297.8, "volume": 260802.0}, {"date": "2022-01-12", "close": 299.27, "volume": 450028.0}, {"date": "2022-01-13", "close": 304.21, "volume": 494177.0}, {"date": "2022-01-14", "close": 306.98, "volume": 440250.0}, {"date": "2022-01-18", "close": 310.25, "volume": 583390.0}, {"date": "2022-01-19", "close": 306.11, "volume": 632184.0}, {"date": "2022-01-20", "close": 290.69, "volume": 525870.0}, {"date": "2022-01-21", "close": 289.12, "volume": 625984.0}, {"date": "2022-01-24", "close": 305.79, "volume": 655601.0}, {"date": "2022-01-25", "close": 290.67, "volume": 454844.0}, {"date": "2022-01-26", "close": 282.53, "volume": 353106.0}, {"date": "2022-01-27", "close": 280.06, "volume": 345829.0}, {"date": "2022-01-28", "close": 286.28, "volume": 292800.0}, {"date": "2022-01-31", "close": 292.13, "volume": 315539.0}, {"date": "2022-02-01", "close": 295.93, "volume": 189451.0}, {"date": "2022-02-02", "close": 291.31, "volume": 266154.0}, {"date": "2022-02-03", "close": 285.01, "volume": 171642.0}, {"date": "2022-02-04", "close": 285.86, "volume": 244139.0}, {"date": "2022-02-07", "close": 287.74, "volume": 289918.0}, {"date": "2022-02-08", "close": 298.76, "volume": 755985.0}, {"date": "2022-02-09", "close": 316.33, "volume": 921477.0}, {"date": "2022-02-10", "close": 311.28, "volume": 479170.0}, {"date": "2022-02-11", "close": 315.16, "volume": 539173.0}, {"date": "2022-02-14", "close": 308.78, "volume": 238216.0}, {"date": "2022-02-15", "close": 320.24, "volume": 319031.0}, {"date": "2022-02-16", "close": 323.89, "volume": 359254.0}, {"date": "2022-02-17", "close": 321.25, "volume": 482348.0}, {"date": "2022-02-18", "close": 322.66, "volume": 236124.0}, {"date": "2022-02-22", "close": 311.04, "volume": 360310.0}, {"date": "2022-02-23", "close": 315.34, "volume": 363310.0}, {"date": "2022-02-24", "close": 318.07, "volume": 268869.0}, {"date": "2022-02-25", "close": 328.02, "volume": 288238.0}, {"date": "2022-02-28", "close": 340.82, "volume": 507413.0}, {"date": "2022-03-01", "close": 339.51, "volume": 370840.0}, {"date": "2022-03-02", "close": 345.84, "volume": 407602.0}, {"date": "2022-03-03", "close": 341.01, "volume": 219711.0}, {"date": "2022-03-04", "close": 335.49, "volume": 300649.0}, {"date": "2022-03-07", "close": 318.08, "volume": 404336.0}, {"date": "2022-03-08", "close": 319.94, "volume": 381067.0}, {"date": "2022-03-09", "close": 323.32, "volume": 217698.0}, {"date": "2022-03-10", "close": 321.64, "volume": 180402.0}, {"date": "2022-03-11", "close": 320.16, "volume": 145200.0}, {"date": "2022-03-14", "close": 316.76, "volume": 247971.0}, {"date": "2022-03-15", "close": 326.07, "volume": 187602.0}, {"date": "2022-03-16", "close": 334.3, "volume": 241270.0}, {"date": "2022-03-17", "close": 337.95, "volume": 152035.0}, {"date": "2022-03-18", "close": 340.0, "volume": 236277.0}, {"date": "2022-03-21", "close": 334.13, "volume": 174188.0}, {"date": "2022-03-22", "close": 334.23, "volume": 284250.0}, {"date": "2022-03-23", "close": 327.04, "volume": 165868.0}, {"date": "2022-03-24", "close": 322.86, "volume": 184383.0}, {"date": "2022-03-25", "close": 321.67, "volume": 203029.0}, {"date": "2022-03-28", "close": 317.75, "volume": 232861.0}, {"date": "2022-03-29", "close": 330.82, "volume": 175627.0}, {"date": "2022-03-30", "close": 319.82, "volume": 199465.0}, {"date": "2022-03-31", "close": 300.12, "volume": 513770.0}, {"date": "2022-04-01", "close": 300.54, "volume": 378624.0}, {"date": "2022-04-04", "close": 301.12, "volume": 271973.0}, {"date": "2022-04-05", "close": 292.04, "volume": 444848.0}, {"date": "2022-04-06", "close": 296.25, "volume": 318513.0}, {"date": "2022-04-07", "close": 297.86, "volume": 337792.0}, {"date": "2022-04-08", "close": 304.16, "volume": 258788.0}, {"date": "2022-04-11", "close": 304.66, "volume": 302239.0}, {"date": "2022-04-12", "close": 290.72, "volume": 502231.0}, {"date": "2022-04-13", "close": 293.52, "volume": 347197.0}, {"date": "2022-04-14", "close": 290.64, "volume": 520870.0}, {"date": "2022-04-18", "close": 295.73, "volume": 405316.0}, {"date": "2022-04-19", "close": 308.78, "volume": 552059.0}, {"date": "2022-04-20", "close": 307.27, "volume": 522915.0}, {"date": "2022-04-21", "close": 294.36, "volume": 637793.0}, {"date": "2022-04-22", "close": 289.32, "volume": 398747.0}, {"date": "2022-04-25", "close": 292.34, "volume": 400929.0}, {"date": "2022-04-26", "close": 281.96, "volume": 459563.0}, {"date": "2022-04-27", "close": 278.9, "volume": 354807.0}, {"date": "2022-04-28", "close": 286.95, "volume": 311294.0}, {"date": "2022-04-29", "close": 283.13, "volume": 268894.0}, {"date": "2022-05-02", "close": 291.16, "volume": 551457.0}, {"date": "2022-05-03", "close": 301.53, "volume": 437378.0}, {"date": "2022-05-04", "close": 309.33, "volume": 406942.0}, {"date": "2022-05-05", "close": 297.7, "volume": 344859.0}, {"date": "2022-05-06", "close": 296.84, "volume": 356801.0}, {"date": "2022-05-09", "close": 286.11, "volume": 498736.0}, {"date": "2022-05-10", "close": 278.36, "volume": 724558.0}, {"date": "2022-05-11", "close": 277.22, "volume": 610463.0}, {"date": "2022-05-12", "close": 280.98, "volume": 529965.0}, {"date": "2022-05-13", "close": 299.28, "volume": 404166.0}, {"date": "2022-05-16", "close": 297.59, "volume": 311371.0}, {"date": "2022-05-17", "close": 309.2, "volume": 242682.0}, {"date": "2022-05-18", "close": 290.31, "volume": 413457.0}, {"date": "2022-05-19", "close": 283.87, "volume": 402768.0}, {"date": "2022-05-20", "close": 284.52, "volume": 456192.0}, {"date": "2022-05-23", "close": 281.81, "volume": 474324.0}, {"date": "2022-05-24", "close": 280.49, "volume": 498874.0}, {"date": "2022-05-25", "close": 292.78, "volume": 325575.0}, {"date": "2022-05-26", "close": 302.63, "volume": 267781.0}, {"date": "2022-05-27", "close": 306.1, "volume": 191907.0}, {"date": "2022-05-31", "close": 304.47, "volume": 291064.0}, {"date": "2022-06-01", "close": 299.95, "volume": 233246.0}, {"date": "2022-06-02", "close": 303.67, "volume": 148376.0}, {"date": "2022-06-03", "close": 297.87, "volume": 171815.0}, {"date": "2022-06-06", "close": 308.29, "volume": 172092.0}, {"date": "2022-06-07", "close": 308.28, "volume": 179870.0}, {"date": "2022-06-08", "close": 304.26, "volume": 227928.0}, {"date": "2022-06-09", "close": 311.12, "volume": 227235.0}, {"date": "2022-06-10", "close": 293.8, "volume": 318146.0}, {"date": "2022-06-13", "close": 276.42, "volume": 268259.0}, {"date": "2022-06-14", "close": 280.13, "volume": 188834.0}, {"date": "2022-06-15", "close": 284.47, "volume": 197640.0}, {"date": "2022-06-16", "close": 254.52, "volume": 473553.0}, {"date": "2022-06-17", "close": 270.11, "volume": 812275.0}, {"date": "2022-06-21", "close": 264.17, "volume": 325077.0}, {"date": "2022-06-22", "close": 271.27, "volume": 230866.0}, {"date": "2022-06-23", "close": 277.42, "volume": 225781.0}, {"date": "2022-06-24", "close": 289.91, "volume": 400488.0}, {"date": "2022-06-27", "close": 290.36, "volume": 250740.0}, {"date": "2022-06-28", "close": 285.66, "volume": 319546.0}, {"date": "2022-06-29", "close": 286.66, "volume": 240160.0}, {"date": "2022-06-30", "close": 274.81, "volume": 237804.0}, {"date": "2022-07-01", "close": 279.83, "volume": 174673.0}, {"date": "2022-07-05", "close": 285.68, "volume": 253495.0}, {"date": "2022-07-06", "close": 275.79, "volume": 236427.0}, {"date": "2022-07-07", "close": 288.0, "volume": 209419.0}, {"date": "2022-07-08", "close": 281.1, "volume": 215626.0}, {"date": "2022-07-11", "close": 275.52, "volume": 229987.0}, {"date": "2022-07-12", "close": 277.77, "volume": 387746.0}, {"date": "2022-07-13", "close": 277.52, "volume": 261756.0}, {"date": "2022-07-14", "close": 273.33, "volume": 325773.0}, {"date": "2022-07-15", "close": 280.97, "volume": 263393.0}, {"date": "2022-07-18", "close": 283.83, "volume": 290015.0}, {"date": "2022-07-19", "close": 295.56, "volume": 398868.0}, {"date": "2022-07-20", "close": 279.52, "volume": 952095.0}, {"date": "2022-07-21", "close": 271.4, "volume": 634443.0}, {"date": "2022-07-22", "close": 264.47, "volume": 417468.0}, {"date": "2022-07-25", "close": 255.43, "volume": 511746.0}, {"date": "2022-07-26", "close": 255.27, "volume": 482230.0}, {"date": "2022-07-27", "close": 255.7, "volume": 346897.0}, {"date": "2022-07-28", "close": 259.56, "volume": 213140.0}, {"date": "2022-07-29", "close": 265.28, "volume": 195416.0}, {"date": "2022-08-01", "close": 270.62, "volume": 231826.0}, {"date": "2022-08-02", "close": 265.7, "volume": 251796.0}, {"date": "2022-08-03", "close": 271.39, "volume": 263541.0}, {"date": "2022-08-04", "close": 269.45, "volume": 200878.0}, {"date": "2022-08-05", "close": 272.49, "volume": 199352.0}, {"date": "2022-08-08", "close": 273.42, "volume": 313412.0}, {"date": "2022-08-09", "close": 265.94, "volume": 225884.0}, {"date": "2022-08-10", "close": 268.97, "volume": 319496.0}, {"date": "2022-08-11", "close": 271.85, "volume": 239240.0}, {"date": "2022-08-12", "close": 266.5, "volume": 421522.0}, {"date": "2022-08-15", "close": 264.25, "volume": 350708.0}, {"date": "2022-08-16", "close": 277.88, "volume": 453118.0}, {"date": "2022-08-17", "close": 269.91, "volume": 294439.0}, {"date": "2022-08-18", "close": 269.82, "volume": 248151.0}, {"date": "2022-08-19", "close": 269.33, "volume": 269203.0}, {"date": "2022-08-22", "close": 268.09, "volume": 324412.0}, {"date": "2022-08-23", "close": 269.36, "volume": 237420.0}, {"date": "2022-08-24", "close": 274.0, "volume": 258627.0}, {"date": "2022-08-25", "close": 285.05, "volume": 292093.0}, {"date": "2022-08-26", "close": 278.01, "volume": 286729.0}, {"date": "2022-08-29", "close": 276.3, "volume": 171406.0}, {"date": "2022-08-30", "close": 270.08, "volume": 215360.0}, {"date": "2022-08-31", "close": 265.44, "volume": 331545.0}, {"date": "2022-09-01", "close": 259.26, "volume": 377202.0}, {"date": "2022-09-02", "close": 254.51, "volume": 324618.0}, {"date": "2022-09-06", "close": 247.2, "volume": 519034.0}, {"date": "2022-09-07", "close": 249.6, "volume": 350585.0}, {"date": "2022-09-08", "close": 251.62, "volume": 271250.0}, {"date": "2022-09-09", "close": 257.04, "volume": 300033.0}, {"date": "2022-09-12", "close": 259.88, "volume": 257206.0}, {"date": "2022-09-13", "close": 242.33, "volume": 263968.0}, {"date": "2022-09-14", "close": 243.08, "volume": 431392.0}, {"date": "2022-09-15", "close": 241.66, "volume": 327506.0}, {"date": "2022-09-16", "close": 238.08, "volume": 1065743.0}, {"date": "2022-09-19", "close": 239.25, "volume": 339607.0}, {"date": "2022-09-20", "close": 230.22, "volume": 399437.0}, {"date": "2022-09-21", "close": 226.43, "volume": 527921.0}, {"date": "2022-09-22", "close": 226.26, "volume": 258580.0}, {"date": "2022-09-23", "close": 228.94, "volume": 297372.0}, {"date": "2022-09-26", "close": 223.11, "volume": 264063.0}, {"date": "2022-09-27", "close": 225.85, "volume": 283036.0}, {"date": "2022-09-28", "close": 231.82, "volume": 318125.0}, {"date": "2022-09-29", "close": 215.65, "volume": 754520.0}, {"date": "2022-09-30", "close": 214.55, "volume": 445073.0}, {"date": "2022-10-03", "close": 220.03, "volume": 304145.0}, {"date": "2022-10-04", "close": 222.43, "volume": 323894.0}, {"date": "2022-10-05", "close": 217.25, "volume": 1061746.0}, {"date": "2022-10-06", "close": 211.35, "volume": 479599.0}, {"date": "2022-10-07", "close": 205.33, "volume": 554562.0}, {"date": "2022-10-10", "close": 202.88, "volume": 481215.0}, {"date": "2022-10-11", "close": 210.84, "volume": 679004.0}, {"date": "2022-10-12", "close": 216.08, "volume": 576874.0}, {"date": "2022-10-13", "close": 220.12, "volume": 346439.0}, {"date": "2022-10-14", "close": 207.61, "volume": 374213.0}, {"date": "2022-10-17", "close": 204.78, "volume": 503222.0}, {"date": "2022-10-18", "close": 207.36, "volume": 587115.0}, {"date": "2022-10-19", "close": 194.21, "volume": 1012904.0}, {"date": "2022-10-20", "close": 183.09, "volume": 923433.0}, {"date": "2022-10-21", "close": 185.63, "volume": 870233.0}, {"date": "2022-10-24", "close": 193.42, "volume": 676013.0}, {"date": "2022-10-25", "close": 198.13, "volume": 508370.0}, {"date": "2022-10-26", "close": 199.84, "volume": 353706.0}, {"date": "2022-10-27", "close": 206.67, "volume": 571948.0}, {"date": "2022-10-28", "close": 203.62, "volume": 496800.0}, {"date": "2022-10-31", "close": 198.15, "volume": 386791.0}, {"date": "2022-11-01", "close": 210.94, "volume": 730707.0}, {"date": "2022-11-02", "close": 202.39, "volume": 493152.0}, {"date": "2022-11-03", "close": 201.99, "volume": 338175.0}, {"date": "2022-11-04", "close": 199.06, "volume": 284230.0}, {"date": "2022-11-07", "close": 204.56, "volume": 400607.0}, {"date": "2022-11-08", "close": 211.02, "volume": 509527.0}, {"date": "2022-11-09", "close": 209.62, "volume": 542465.0}, {"date": "2022-11-10", "close": 231.33, "volume": 1533266.0}, {"date": "2022-11-11", "close": 240.16, "volume": 571751.0}, {"date": "2022-11-14", "close": 240.0, "volume": 392416.0}, {"date": "2022-11-15", "close": 240.43, "volume": 346756.0}, {"date": "2022-11-16", "close": 237.0, "volume": 438359.0}, {"date": "2022-11-17", "close": 234.66, "volume": 357803.0}, {"date": "2022-11-18", "close": 227.81, "volume": 484521.0}, {"date": "2022-11-21", "close": 220.38, "volume": 419771.0}, {"date": "2022-11-22", "close": 224.76, "volume": 317817.0}, {"date": "2022-11-23", "close": 227.14, "volume": 163063.0}, {"date": "2022-11-25", "close": 229.72, "volume": 128747.0}, {"date": "2022-11-28", "close": 228.2, "volume": 255650.0}, {"date": "2022-11-29", "close": 235.85, "volume": 340061.0}, {"date": "2022-11-30", "close": 239.31, "volume": 408220.0}, {"date": "2022-12-01", "close": 235.34, "volume": 200002.0}, {"date": "2022-12-02", "close": 229.07, "volume": 454689.0}, {"date": "2022-12-05", "close": 218.42, "volume": 442360.0}, {"date": "2022-12-06", "close": 226.75, "volume": 523478.0}, {"date": "2022-12-07", "close": 222.63, "volume": 347651.0}, {"date": "2022-12-08", "close": 221.47, "volume": 396151.0}, {"date": "2022-12-09", "close": 219.12, "volume": 254540.0}, {"date": "2022-12-12", "close": 220.06, "volume": 444865.0}, {"date": "2022-12-13", "close": 220.23, "volume": 352626.0}, {"date": "2022-12-14", "close": 224.57, "volume": 438576.0}, {"date": "2022-12-15", "close": 219.34, "volume": 375107.0}, {"date": "2022-12-16", "close": 212.32, "volume": 645205.0}, {"date": "2022-12-19", "close": 199.87, "volume": 501404.0}, {"date": "2022-12-20", "close": 192.56, "volume": 466416.0}, {"date": "2022-12-21", "close": 194.04, "volume": 386513.0}, {"date": "2022-12-22", "close": 195.38, "volume": 574678.0}, {"date": "2022-12-23", "close": 201.88, "volume": 254423.0}, {"date": "2022-12-27", "close": 200.2, "volume": 227909.0}, {"date": "2022-12-28", "close": 196.02, "volume": 188622.0}, {"date": "2022-12-29", "close": 203.44, "volume": 211905.0}, {"date": "2022-12-30", "close": 204.74, "volume": 233809.0}, {"date": "2023-01-03", "close": 201.14, "volume": 321955.0}, {"date": "2023-01-04", "close": 208.77, "volume": 428500.0}, {"date": "2023-01-05", "close": 205.92, "volume": 270825.0}, {"date": "2023-01-06", "close": 211.83, "volume": 314338.0}, {"date": "2023-01-09", "close": 218.77, "volume": 401200.0}, {"date": "2023-01-10", "close": 223.95, "volume": 376708.0}, {"date": "2023-01-11", "close": 234.32, "volume": 575489.0}, {"date": "2023-01-12", "close": 235.34, "volume": 418729.0}, {"date": "2023-01-13", "close": 232.07, "volume": 383258.0}, {"date": "2023-01-17", "close": 233.17, "volume": 286927.0}, {"date": "2023-01-18", "close": 231.25, "volume": 271671.0}, {"date": "2023-01-19", "close": 229.91, "volume": 357856.0}, {"date": "2023-01-20", "close": 240.42, "volume": 308453.0}, {"date": "2023-01-23", "close": 238.61, "volume": 296169.0}, {"date": "2023-01-24", "close": 234.88, "volume": 150905.0}, {"date": "2023-01-25", "close": 236.57, "volume": 207569.0}, {"date": "2023-01-26", "close": 242.77, "volume": 192269.0}, {"date": "2023-01-27", "close": 250.22, "volume": 368383.0}, {"date": "2023-01-30", "close": 251.98, "volume": 262181.0}, {"date": "2023-01-31", "close": 263.2, "volume": 271803.0}, {"date": "2023-02-01", "close": 278.1, "volume": 428413.0}, {"date": "2023-02-02", "close": 294.3, "volume": 654378.0}, {"date": "2023-02-03", "close": 289.22, "volume": 314600.0}, {"date": "2023-02-06", "close": 284.14, "volume": 255468.0}, {"date": "2023-02-07", "close": 282.2, "volume": 232500.0}, {"date": "2023-02-08", "close": 279.78, "volume": 196189.0}, {"date": "2023-02-09", "close": 274.8, "volume": 227915.0}, {"date": "2023-02-10", "close": 274.25, "volume": 214185.0}, {"date": "2023-02-13", "close": 276.02, "volume": 226342.0}, {"date": "2023-02-14", "close": 281.3, "volume": 413519.0}, {"date": "2023-02-15", "close": 258.13, "volume": 972632.0}, {"date": "2023-02-16", "close": 262.99, "volume": 444386.0}, {"date": "2023-02-17", "close": 269.62, "volume": 391513.0}, {"date": "2023-02-21", "close": 248.55, "volume": 389583.0}, {"date": "2023-02-22", "close": 257.5, "volume": 215910.0}, {"date": "2023-02-23", "close": 260.92, "volume": 252792.0}, {"date": "2023-02-24", "close": 255.79, "volume": 239993.0}, {"date": "2023-02-27", "close": 258.16, "volume": 163286.0}, {"date": "2023-02-28", "close": 255.18, "volume": 222486.0}, {"date": "2023-03-01", "close": 256.94, "volume": 175435.0}, {"date": "2023-03-02", "close": 254.45, "volume": 192136.0}, {"date": "2023-03-03", "close": 261.86, "volume": 210278.0}, {"date": "2023-03-06", "close": 256.38, "volume": 276907.0}, {"date": "2023-03-07", "close": 258.85, "volume": 181284.0}, {"date": "2023-03-08", "close": 263.29, "volume": 277438.0}, {"date": "2023-03-09", "close": 255.08, "volume": 222752.0}, {"date": "2023-03-10", "close": 246.02, "volume": 384043.0}, {"date": "2023-03-13", "close": 236.69, "volume": 456773.0}, {"date": "2023-03-14", "close": 220.46, "volume": 748448.0}, {"date": "2023-03-15", "close": 211.51, "volume": 681579.0}, {"date": "2023-03-16", "close": 215.05, "volume": 445078.0}, {"date": "2023-03-17", "close": 209.59, "volume": 546591.0}, {"date": "2023-03-20", "close": 211.14, "volume": 249979.0}, {"date": "2023-03-21", "close": 216.69, "volume": 498906.0}, {"date": "2023-03-22", "close": 212.25, "volume": 286024.0}, {"date": "2023-03-23", "close": 209.89, "volume": 270044.0}, {"date": "2023-03-24", "close": 212.38, "volume": 272862.0}, {"date": "2023-03-27", "close": 215.12, "volume": 153937.0}, {"date": "2023-03-28", "close": 214.62, "volume": 154248.0}, {"date": "2023-03-29", "close": 219.54, "volume": 232076.0}, {"date": "2023-03-30", "close": 225.77, "volume": 256552.0}, {"date": "2023-03-31", "close": 228.93, "volume": 334042.0}, {"date": "2023-04-03", "close": 224.29, "volume": 328863.0}, {"date": "2023-04-04", "close": 218.14, "volume": 457531.0}, {"date": "2023-04-05", "close": 213.34, "volume": 329900.0}, {"date": "2023-04-06", "close": 211.32, "volume": 234940.0}, {"date": "2023-04-10", "close": 213.64, "volume": 383275.0}, {"date": "2023-04-11", "close": 227.63, "volume": 592614.0}, {"date": "2023-04-12", "close": 219.59, "volume": 493014.0}, {"date": "2023-04-13", "close": 222.95, "volume": 204742.0}, {"date": "2023-04-14", "close": 225.61, "volume": 286692.0}, {"date": "2023-04-17", "close": 225.86, "volume": 492783.0}, {"date": "2023-04-18", "close": 226.45, "volume": 530538.0}, {"date": "2023-04-19", "close": 221.5, "volume": 1126951.0}, {"date": "2023-04-20", "close": 221.32, "volume": 374312.0}, {"date": "2023-04-21", "close": 227.17, "volume": 345781.0}, {"date": "2023-04-24", "close": 225.35, "volume": 306425.0}, {"date": "2023-04-25", "close": 219.75, "volume": 371494.0}, {"date": "2023-04-26", "close": 220.52, "volume": 364668.0}, {"date": "2023-04-27", "close": 222.07, "volume": 228598.0}, {"date": "2023-04-28", "close": 220.89, "volume": 186986.0}, {"date": "2023-05-01", "close": 227.16, "volume": 249288.0}, {"date": "2023-05-02", "close": 223.69, "volume": 223054.0}, {"date": "2023-05-03", "close": 217.55, "volume": 273893.0}, {"date": "2023-05-04", "close": 207.13, "volume": 369151.0}, {"date": "2023-05-05", "close": 216.32, "volume": 319098.0}, {"date": "2023-05-08", "close": 218.95, "volume": 237891.0}, {"date": "2023-05-09", "close": 219.13, "volume": 279409.0}, {"date": "2023-05-10", "close": 215.99, "volume": 219482.0}, {"date": "2023-05-11", "close": 214.86, "volume": 194738.0}, {"date": "2023-05-12", "close": 211.52, "volume": 197078.0}, {"date": "2023-05-15", "close": 216.13, "volume": 200171.0}, {"date": "2023-05-16", "close": 212.07, "volume": 366777.0}, {"date": "2023-05-17", "close": 220.63, "volume": 310778.0}, {"date": "2023-05-18", "close": 227.67, "volume": 350024.0}, {"date": "2023-05-19", "close": 226.33, "volume": 432605.0}, {"date": "2023-05-22", "close": 230.71, "volume": 351063.0}, {"date": "2023-05-23", "close": 236.24, "volume": 358043.0}, {"date": "2023-05-24", "close": 234.89, "volume": 424347.0}, {"date": "2023-05-25", "close": 236.24, "volume": 239945.0}, {"date": "2023-05-26", "close": 241.97, "volume": 220399.0}, {"date": "2023-05-30", "close": 245.96, "volume": 399108.0}, {"date": "2023-05-31", "close": 233.28, "volume": 326190.0}, {"date": "2023-06-01", "close": 235.17, "volume": 242140.0}, {"date": "2023-06-02", "close": 246.82, "volume": 298011.0}, {"date": "2023-06-05", "close": 243.15, "volume": 237355.0}, {"date": "2023-06-06", "close": 249.35, "volume": 336866.0}, {"date": "2023-06-07", "close": 256.99, "volume": 339860.0}, {"date": "2023-06-08", "close": 258.79, "volume": 223607.0}, {"date": "2023-06-09", "close": 254.74, "volume": 184507.0}, {"date": "2023-06-12", "close": 258.8, "volume": 231188.0}, {"date": "2023-06-13", "close": 273.57, "volume": 359877.0}, {"date": "2023-06-14", "close": 269.41, "volume": 357868.0}, {"date": "2023-06-15", "close": 272.65, "volume": 250548.0}, {"date": "2023-06-16", "close": 271.79, "volume": 330229.0}, {"date": "2023-06-20", "close": 276.51, "volume": 302250.0}, {"date": "2023-06-21", "close": 279.85, "volume": 268617.0}, {"date": "2023-06-22", "close": 281.8, "volume": 217946.0}, {"date": "2023-06-23", "close": 283.43, "volume": 473448.0}, {"date": "2023-06-26", "close": 286.97, "volume": 610962.0}, {"date": "2023-06-27", "close": 296.46, "volume": 287868.0}, {"date": "2023-06-28", "close": 302.81, "volume": 340589.0}, {"date": "2023-06-29", "close": 302.8, "volume": 256473.0}, {"date": "2023-06-30", "close": 304.11, "volume": 211219.0}, {"date": "2023-07-03", "close": 304.64, "volume": 141275.0}, {"date": "2023-07-05", "close": 302.99, "volume": 426156.0}, {"date": "2023-07-06", "close": 303.61, "volume": 329031.0}, {"date": "2023-07-07", "close": 313.4, "volume": 340386.0}, {"date": "2023-07-10", "close": 315.55, "volume": 226625.0}, {"date": "2023-07-11", "close": 325.26, "volume": 349110.0}, {"date": "2023-07-12", "close": 322.5, "volume": 361454.0}, {"date": "2023-07-13", "close": 320.21, "volume": 269997.0}, {"date": "2023-07-14", "close": 313.6, "volume": 239726.0}, {"date": "2023-07-17", "close": 312.37, "volume": 207406.0}, {"date": "2023-07-18", "close": 315.98, "volume": 170483.0}, {"date": "2023-07-19", "close": 317.17, "volume": 227439.0}, {"date": "2023-07-20", "close": 309.06, "volume": 353744.0}, {"date": "2023-07-21", "close": 298.74, "volume": 615118.0}, {"date": "2023-07-24", "close": 295.21, "volume": 344509.0}, {"date": "2023-07-25", "close": 292.37, "volume": 377441.0}, {"date": "2023-07-26", "close": 320.59, "volume": 495613.0}, {"date": "2023-07-27", "close": 308.04, "volume": 341668.0}, {"date": "2023-07-28", "close": 306.63, "volume": 260279.0}, {"date": "2023-07-31", "close": 310.53, "volume": 293374.0}, {"date": "2023-08-01", "close": 306.15, "volume": 162787.0}, {"date": "2023-08-02", "close": 303.75, "volume": 198243.0}, {"date": "2023-08-03", "close": 302.15, "volume": 156021.0}, {"date": "2023-08-04", "close": 300.28, "volume": 146774.0}, {"date": "2023-08-07", "close": 300.91, "volume": 197270.0}, {"date": "2023-08-08", "close": 299.27, "volume": 168222.0}, {"date": "2023-08-09", "close": 305.12, "volume": 222099.0}, {"date": "2023-08-10", "close": 307.17, "volume": 237471.0}, {"date": "2023-08-11", "close": 316.34, "volume": 309440.0}, {"date": "2023-08-14", "close": 317.13, "volume": 197967.0}, {"date": "2023-08-15", "close": 310.42, "volume": 142550.0}, {"date": "2023-08-16", "close": 305.17, "volume": 131637.0}, {"date": "2023-08-17", "close": 297.56, "volume": 116867.0}, {"date": "2023-08-18", "close": 302.07, "volume": 159601.0}, {"date": "2023-08-21", "close": 300.66, "volume": 171098.0}, {"date": "2023-08-22", "close": 298.88, "volume": 256615.0}, {"date": "2023-08-23", "close": 305.26, "volume": 153430.0}, {"date": "2023-08-24", "close": 302.59, "volume": 188935.0}, {"date": "2023-08-25", "close": 301.1, "volume": 211777.0}, {"date": "2023-08-28", "close": 303.69, "volume": 101050.0}, {"date": "2023-08-29", "close": 307.48, "volume": 215344.0}, {"date": "2023-08-30", "close": 311.28, "volume": 194427.0}, {"date": "2023-08-31", "close": 308.02, "volume": 138532.0}, {"date": "2023-09-01", "close": 316.14, "volume": 152186.0}, {"date": "2023-09-05", "close": 308.62, "volume": 151539.0}, {"date": "2023-09-06", "close": 303.68, "volume": 137960.0}, {"date": "2023-09-07", "close": 297.81, "volume": 299367.0}, {"date": "2023-09-08", "close": 297.56, "volume": 114351.0}, {"date": "2023-09-11", "close": 296.04, "volume": 112145.0}, {"date": "2023-09-12", "close": 298.24, "volume": 117662.0}, {"date": "2023-09-13", "close": 293.11, "volume": 95924.0}, {"date": "2023-09-14", "close": 305.31, "volume": 152846.0}, {"date": "2023-09-15", "close": 294.02, "volume": 480176.0}, {"date": "2023-09-18", "close": 301.01, "volume": 212829.0}, {"date": "2023-09-19", "close": 301.36, "volume": 143908.0}, {"date": "2023-09-20", "close": 302.32, "volume": 131911.0}, {"date": "2023-09-21", "close": 301.51, "volume": 199639.0}, {"date": "2023-09-22", "close": 293.43, "volume": 183234.0}, {"date": "2023-09-25", "close": 290.3, "volume": 135901.0}, {"date": "2023-09-26", "close": 286.26, "volume": 122830.0}, {"date": "2023-09-27", "close": 298.5, "volume": 197195.0}, {"date": "2023-09-28", "close": 298.93, "volume": 202680.0}, {"date": "2023-09-29", "close": 295.33, "volume": 136928.0}, {"date": "2023-10-02", "close": 288.78, "volume": 154069.0}, {"date": "2023-10-03", "close": 278.75, "volume": 147366.0}, {"date": "2023-10-04", "close": 280.61, "volume": 235503.0}, {"date": "2023-10-05", "close": 267.54, "volume": 359373.0}, {"date": "2023-10-06", "close": 265.18, "volume": 370001.0}, {"date": "2023-10-09", "close": 269.53, "volume": 290661.0}, {"date": "2023-10-10", "close": 279.0, "volume": 279349.0}, {"date": "2023-10-11", "close": 275.81, "volume": 161526.0}, {"date": "2023-10-12", "close": 270.42, "volume": 195764.0}, {"date": "2023-10-13", "close": 266.01, "volume": 167351.0}, {"date": "2023-10-16", "close": 273.22, "volume": 145166.0}, {"date": "2023-10-17", "close": 273.12, "volume": 239398.0}, {"date": "2023-10-18", "close": 267.48, "volume": 119154.0}, {"date": "2023-10-19", "close": 261.85, "volume": 228722.0}, {"date": "2023-10-20", "close": 258.74, "volume": 165243.0}, {"date": "2023-10-23", "close": 252.5, "volume": 195969.0}, {"date": "2023-10-24", "close": 249.49, "volume": 360249.0}, {"date": "2023-10-25", "close": 234.38, "volume": 520806.0}, {"date": "2023-10-26", "close": 243.21, "volume": 226426.0}, {"date": "2023-10-27", "close": 236.95, "volume": 291184.0}, {"date": "2023-10-30", "close": 242.49, "volume": 223614.0}, {"date": "2023-10-31", "close": 242.21, "volume": 175175.0}, {"date": "2023-11-01", "close": 246.35, "volume": 194383.0}, {"date": "2023-11-02", "close": 254.63, "volume": 209131.0}, {"date": "2023-11-03", "close": 266.19, "volume": 186838.0}, {"date": "2023-11-06", "close": 261.53, "volume": 176971.0}, {"date": "2023-11-07", "close": 262.47, "volume": 111037.0}, {"date": "2023-11-08", "close": 262.45, "volume": 131019.0}, {"date": "2023-11-09", "close": 254.27, "volume": 119637.0}, {"date": "2023-11-10", "close": 256.79, "volume": 81269.0}, {"date": "2023-11-13", "close": 258.61, "volume": 216333.0}, {"date": "2023-11-14", "close": 275.13, "volume": 265421.0}, {"date": "2023-11-15", "close": 282.09, "volume": 232156.0}, {"date": "2023-11-16", "close": 267.66, "volume": 371202.0}, {"date": "2023-11-17", "close": 271.38, "volume": 148255.0}, {"date": "2023-11-20", "close": 272.48, "volume": 101857.0}, {"date": "2023-11-21", "close": 268.43, "volume": 178716.0}, {"date": "2023-11-22", "close": 268.11, "volume": 85511.0}, {"date": "2023-11-24", "close": 270.26, "volume": 41873.0}, {"date": "2023-11-27", "close": 265.45, "volume": 187294.0}, {"date": "2023-11-28", "close": 268.19, "volume": 153324.0}, {"date": "2023-11-29", "close": 268.27, "volume": 140948.0}, {"date": "2023-11-30", "close": 266.99, "volume": 148409.0}, {"date": "2023-12-01", "close": 277.59, "volume": 148562.0}, {"date": "2023-12-04", "close": 283.09, "volume": 167713.0}, {"date": "2023-12-05", "close": 266.27, "volume": 262399.0}, {"date": "2023-12-06", "close": 267.87, "volume": 121894.0}, {"date": "2023-12-07", "close": 270.55, "volume": 167670.0}, {"date": "2023-12-08", "close": 270.47, "volume": 87342.0}, {"date": "2023-12-11", "close": 267.24, "volume": 195711.0}, {"date": "2023-12-12", "close": 261.11, "volume": 235628.0}, {"date": "2023-12-13", "close": 280.5, "volume": 306371.0}, {"date": "2023-12-14", "close": 303.39, "volume": 555036.0}, {"date": "2023-12-15", "close": 308.41, "volume": 615397.0}, {"date": "2023-12-18", "close": 305.49, "volume": 332891.0}, {"date": "2023-12-19", "close": 313.56, "volume": 333105.0}, {"date": "2023-12-20", "close": 309.08, "volume": 243509.0}, {"date": "2023-12-21", "close": 321.12, "volume": 280671.0}, {"date": "2023-12-22", "close": 321.49, "volume": 140705.0}, {"date": "2023-12-26", "close": 326.4, "volume": 96895.0}, {"date": "2023-12-27", "close": 328.56, "volume": 111459.0}, {"date": "2023-12-28", "close": 329.14, "volume": 106769.0}, {"date": "2023-12-29", "close": 329.28, "volume": 232747.0}, {"date": "2024-01-02", "close": 324.78, "volume": 220810.0}, {"date": "2024-01-03", "close": 303.1, "volume": 207371.0}, {"date": "2024-01-04", "close": 296.59, "volume": 216696.0}, {"date": "2024-01-05", "close": 297.07, "volume": 136334.0}, {"date": "2024-01-08", "close": 304.43, "volume": 123620.0}, {"date": "2024-01-09", "close": 301.67, "volume": 117108.0}, {"date": "2024-01-10", "close": 302.63, "volume": 99874.0}, {"date": "2024-01-11", "close": 295.4, "volume": 194166.0}, {"date": "2024-01-12", "close": 285.76, "volume": 147617.0}, {"date": "2024-01-16", "close": 287.57, "volume": 136593.0}, {"date": "2024-01-17", "close": 288.24, "volume": 117539.0}, {"date": "2024-01-18", "close": 292.3, "volume": 134532.0}, {"date": "2024-01-19", "close": 296.74, "volume": 145162.0}, {"date": "2024-01-22", "close": 303.52, "volume": 79386.0}, {"date": "2024-01-23", "close": 302.45, "volume": 103083.0}, {"date": "2024-01-24", "close": 295.06, "volume": 117281.0}, {"date": "2024-01-25", "close": 298.02, "volume": 253946.0}, {"date": "2024-01-26", "close": 298.44, "volume": 152845.0}, {"date": "2024-01-29", "close": 310.0, "volume": 216134.0}, {"date": "2024-01-30", "close": 306.95, "volume": 176206.0}, {"date": "2024-01-31", "close": 294.85, "volume": 341888.0}, {"date": "2024-02-01", "close": 304.46, "volume": 245041.0}, {"date": "2024-02-02", "close": 297.68, "volume": 280288.0}, {"date": "2024-02-05", "close": 291.85, "volume": 284210.0}, {"date": "2024-02-06", "close": 292.25, "volume": 167122.0}, {"date": "2024-02-07", "close": 290.33, "volume": 164974.0}, {"date": "2024-02-08", "close": 292.92, "volume": 212022.0}, {"date": "2024-02-09", "close": 303.09, "volume": 184858.0}, {"date": "2024-02-12", "close": 309.9, "volume": 194705.0}, {"date": "2024-02-13", "close": 298.33, "volume": 269857.0}, {"date": "2024-02-14", "close": 303.54, "volume": 396296.0}, {"date": "2024-02-15", "close": 304.28, "volume": 262639.0}, {"date": "2024-02-16", "close": 291.81, "volume": 199280.0}, {"date": "2024-02-20", "close": 283.22, "volume": 223664.0}, {"date": "2024-02-21", "close": 281.43, "volume": 272002.0}, {"date": "2024-02-22", "close": 285.59, "volume": 196168.0}, {"date": "2024-02-23", "close": 288.51, "volume": 120757.0}, {"date": "2024-02-26", "close": 287.44, "volume": 138602.0}, {"date": "2024-02-27", "close": 293.35, "volume": 135796.0}, {"date": "2024-02-28", "close": 290.49, "volume": 113417.0}, {"date": "2024-02-29", "close": 299.06, "volume": 158410.0}, {"date": "2024-03-01", "close": 299.7, "volume": 142550.0}, {"date": "2024-03-04", "close": 297.13, "volume": 184703.0}, {"date": "2024-03-05", "close": 295.57, "volume": 130228.0}, {"date": "2024-03-06", "close": 294.28, "volume": 133437.0}, {"date": "2024-03-07", "close": 291.23, "volume": 198328.0}, {"date": "2024-03-08", "close": 288.46, "volume": 205842.0}, {"date": "2024-03-11", "close": 283.22, "volume": 306140.0}, {"date": "2024-03-12", "close": 286.02, "volume": 263497.0}, {"date": "2024-03-13", "close": 289.31, "volume": 269956.0}, {"date": "2024-03-14", "close": 282.53, "volume": 250459.0}, {"date": "2024-03-15", "close": 281.96, "volume": 340787.0}, {"date": "2024-03-18", "close": 283.66, "volume": 183676.0}, {"date": "2024-03-19", "close": 284.85, "volume": 184182.0}, {"date": "2024-03-20", "close": 294.47, "volume": 173289.0}, {"date": "2024-03-21", "close": 304.7, "volume": 210939.0}, {"date": "2024-03-22", "close": 298.72, "volume": 186562.0}, {"date": "2024-03-25", "close": 297.18, "volume": 167261.0}, {"date": "2024-03-26", "close": 298.88, "volume": 157211.0}, {"date": "2024-03-27", "close": 303.39, "volume": 232765.0}, {"date": "2024-03-28", "close": 300.86, "volume": 285813.0}, {"date": "2024-04-01", "close": 295.77, "volume": 215160.0}, {"date": "2024-04-02", "close": 284.59, "volume": 256878.0}, {"date": "2024-04-03", "close": 284.88, "volume": 205795.0}, {"date": "2024-04-04", "close": 276.34, "volume": 242910.0}, {"date": "2024-04-05", "close": 277.0, "volume": 193958.0}, {"date": "2024-04-08", "close": 279.13, "volume": 212080.0}, {"date": "2024-04-09", "close": 279.11, "volume": 225391.0}, {"date": "2024-04-10", "close": 270.25, "volume": 281699.0}, {"date": "2024-04-11", "close": 266.43, "volume": 410159.0}, {"date": "2024-04-12", "close": 264.52, "volume": 139007.0}, {"date": "2024-04-15", "close": 258.03, "volume": 181343.0}, {"date": "2024-04-16", "close": 260.32, "volume": 218171.0}, {"date": "2024-04-17", "close": 260.94, "volume": 346683.0}, {"date": "2024-04-18", "close": 260.35, "volume": 449157.0}, {"date": "2024-04-19", "close": 261.0, "volume": 226079.0}, {"date": "2024-04-22", "close": 260.87, "volume": 296803.0}, {"date": "2024-04-23", "close": 264.49, "volume": 330112.0}, {"date": "2024-04-24", "close": 248.34, "volume": 710557.0}, {"date": "2024-04-25", "close": 257.73, "volume": 783728.0}, {"date": "2024-04-26", "close": 262.72, "volume": 399224.0}, {"date": "2024-04-29", "close": 261.33, "volume": 255866.0}, {"date": "2024-04-30", "close": 254.38, "volume": 365302.0}, {"date": "2024-05-01", "close": 254.16, "volume": 266573.0}, {"date": "2024-05-02", "close": 251.2, "volume": 307158.0}, {"date": "2024-05-03", "close": 253.48, "volume": 192245.0}, {"date": "2024-05-06", "close": 262.31, "volume": 217620.0}, {"date": "2024-05-07", "close": 263.5, "volume": 271827.0}, {"date": "2024-05-08", "close": 260.0, "volume": 188983.0}, {"date": "2024-05-09", "close": 264.06, "volume": 164169.0}, {"date": "2024-05-10", "close": 264.26, "volume": 168526.0}, {"date": "2024-05-13", "close": 274.77, "volume": 244127.0}, {"date": "2024-05-14", "close": 274.95, "volume": 297950.0}, {"date": "2024-05-15", "close": 270.48, "volume": 355818.0}, {"date": "2024-05-16", "close": 268.95, "volume": 214069.0}, {"date": "2024-05-17", "close": 268.46, "volume": 185566.0}, {"date": "2024-05-20", "close": 266.79, "volume": 204721.0}, {"date": "2024-05-21", "close": 264.85, "volume": 141690.0}, {"date": "2024-05-22", "close": 259.38, "volume": 211943.0}, {"date": "2024-05-23", "close": 254.17, "volume": 229271.0}, {"date": "2024-05-24", "close": 256.34, "volume": 202078.0}, {"date": "2024-05-28", "close": 257.08, "volume": 221502.0}, {"date": "2024-05-29", "close": 246.33, "volume": 292994.0}, {"date": "2024-05-30", "close": 251.79, "volume": 248189.0}, {"date": "2024-05-31", "close": 253.14, "volume": 176209.0}, {"date": "2024-06-03", "close": 269.53, "volume": 561014.0}, {"date": "2024-06-04", "close": 265.52, "volume": 400923.0}, {"date": "2024-06-05", "close": 264.61, "volume": 308371.0}, {"date": "2024-06-06", "close": 259.96, "volume": 354407.0}, {"date": "2024-06-07", "close": 258.1, "volume": 286773.0}, {"date": "2024-06-10", "close": 259.86, "volume": 290373.0}, {"date": "2024-06-11", "close": 255.16, "volume": 289237.0}, {"date": "2024-06-12", "close": 263.58, "volume": 361368.0}, {"date": "2024-06-13", "close": 256.81, "volume": 223421.0}, {"date": "2024-06-14", "close": 251.75, "volume": 283452.0}, {"date": "2024-06-17", "close": 257.14, "volume": 211090.0}, {"date": "2024-06-18", "close": 252.36, "volume": 236199.0}, {"date": "2024-06-20", "close": 248.34, "volume": 271112.0}, {"date": "2024-06-21", "close": 248.7, "volume": 418878.0}, {"date": "2024-06-24", "close": 251.25, "volume": 250228.0}, {"date": "2024-06-25", "close": 246.76, "volume": 232830.0}, {"date": "2024-06-26", "close": 248.96, "volume": 191130.0}, {"date": "2024-06-27", "close": 251.26, "volume": 242141.0}, {"date": "2024-06-28", "close": 252.45, "volume": 256049.0}, {"date": "2024-07-01", "close": 252.18, "volume": 273051.0}, {"date": "2024-07-02", "close": 251.31, "volume": 202705.0}, {"date": "2024-07-03", "close": 251.7, "volume": 141361.0}, {"date": "2024-07-05", "close": 245.28, "volume": 392633.0}, {"date": "2024-07-08", "close": 248.77, "volume": 186368.0}, {"date": "2024-07-09", "close": 243.05, "volume": 231513.0}, {"date": "2024-07-10", "close": 245.02, "volume": 188418.0}, {"date": "2024-07-11", "close": 259.03, "volume": 302823.0}, {"date": "2024-07-12", "close": 266.94, "volume": 373406.0}, {"date": "2024-07-15", "close": 265.41, "volume": 258530.0}, {"date": "2024-07-16", "close": 275.87, "volume": 300829.0}, {"date": "2024-07-17", "close": 269.39, "volume": 270759.0}, {"date": "2024-07-18", "close": 261.62, "volume": 309335.0}, {"date": "2024-07-19", "close": 253.61, "volume": 276155.0}, {"date": "2024-07-22", "close": 255.63, "volume": 243172.0}, {"date": "2024-07-23", "close": 252.49, "volume": 250377.0}, {"date": "2024-07-24", "close": 249.4, "volume": 221442.0}, {"date": "2024-07-25", "close": 257.8, "volume": 307166.0}, {"date": "2024-07-26", "close": 260.98, "volume": 211174.0}, {"date": "2024-07-29", "close": 264.11, "volume": 197220.0}, {"date": "2024-07-30", "close": 266.69, "volume": 206921.0}, {"date": "2024-07-31", "close": 276.33, "volume": 645496.0}, {"date": "2024-08-01", "close": 295.44, "volume": 685157.0}, {"date": "2024-08-02", "close": 290.07, "volume": 697207.0}, {"date": "2024-08-05", "close": 276.76, "volume": 537881.0}, {"date": "2024-08-06", "close": 279.99, "volume": 401025.0}, {"date": "2024-08-07", "close": 274.08, "volume": 334508.0}, {"date": "2024-08-08", "close": 283.21, "volume": 200070.0}, {"date": "2024-08-09", "close": 281.86, "volume": 187283.0}, {"date": "2024-08-12", "close": 276.44, "volume": 171190.0}, {"date": "2024-08-13", "close": 284.49, "volume": 205717.0}, {"date": "2024-08-14", "close": 280.58, "volume": 165409.0}, {"date": "2024-08-15", "close": 292.55, "volume": 284922.0}, {"date": "2024-08-16", "close": 289.8, "volume": 203988.0}, {"date": "2024-08-19", "close": 286.35, "volume": 188001.0}, {"date": "2024-08-20", "close": 283.92, "volume": 115945.0}, {"date": "2024-08-21", "close": 286.6, "volume": 91360.0}, {"date": "2024-08-22", "close": 283.7, "volume": 152682.0}, {"date": "2024-08-23", "close": 297.61, "volume": 286728.0}, {"date": "2024-08-26", "close": 301.35, "volume": 305342.0}, {"date": "2024-08-27", "close": 298.6, "volume": 264826.0}, {"date": "2024-08-28", "close": 297.6, "volume": 172955.0}, {"date": "2024-08-29", "close": 304.23, "volume": 270791.0}, {"date": "2024-08-30", "close": 301.08, "volume": 255509.0}, {"date": "2024-09-03", "close": 290.37, "volume": 208987.0}, {"date": "2024-09-04", "close": 285.13, "volume": 229659.0}, {"date": "2024-09-05", "close": 281.21, "volume": 138095.0}, {"date": "2024-09-06", "close": 275.94, "volume": 247899.0}, {"date": "2024-09-09", "close": 276.2, "volume": 280375.0}, {"date": "2024-09-10", "close": 262.02, "volume": 615507.0}, {"date": "2024-09-11", "close": 261.74, "volume": 379967.0}, {"date": "2024-09-12", "close": 270.0, "volume": 306498.0}, {"date": "2024-09-13", "close": 279.51, "volume": 287028.0}, {"date": "2024-09-16", "close": 281.05, "volume": 154952.0}, {"date": "2024-09-17", "close": 283.56, "volume": 156655.0}, {"date": "2024-09-18", "close": 286.3, "volume": 277149.0}, {"date": "2024-09-19", "close": 305.46, "volume": 524861.0}, {"date": "2024-09-20", "close": 299.7, "volume": 602365.0}, {"date": "2024-09-23", "close": 306.92, "volume": 388009.0}, {"date": "2024-09-24", "close": 314.08, "volume": 344612.0}, {"date": "2024-09-25", "close": 309.36, "volume": 424951.0}, {"date": "2024-09-26", "close": 315.22, "volume": 333724.0}, {"date": "2024-09-27", "close": 320.83, "volume": 423583.0}, {"date": "2024-09-30", "close": 317.64, "volume": 283869.0}, {"date": "2024-10-01", "close": 317.27, "volume": 204517.0}, {"date": "2024-10-02", "close": 307.19, "volume": 183125.0}, {"date": "2024-10-03", "close": 303.03, "volume": 243158.0}, {"date": "2024-10-04", "close": 310.5, "volume": 227792.0}, {"date": "2024-10-07", "close": 304.5, "volume": 206236.0}, {"date": "2024-10-08", "close": 304.03, "volume": 203798.0}, {"date": "2024-10-09", "close": 305.95, "volume": 200423.0}, {"date": "2024-10-10", "close": 304.08, "volume": 222134.0}, {"date": "2024-10-11", "close": 305.45, "volume": 202245.0}, {"date": "2024-10-14", "close": 308.5, "volume": 129121.0}, {"date": "2024-10-15", "close": 303.66, "volume": 180100.0}, {"date": "2024-10-16", "close": 312.84, "volume": 147905.0}, {"date": "2024-10-17", "close": 315.37, "volume": 196711.0}, {"date": "2024-10-18", "close": 313.88, "volume": 144369.0}, {"date": "2024-10-21", "close": 306.51, "volume": 271973.0}, {"date": "2024-10-22", "close": 304.54, "volume": 246991.0}, {"date": "2024-10-23", "close": 335.31, "volume": 966303.0}, {"date": "2024-10-24", "close": 335.32, "volume": 454723.0}, {"date": "2024-10-25", "close": 333.1, "volume": 325155.0}, {"date": "2024-10-28", "close": 339.25, "volume": 245840.0}, {"date": "2024-10-29", "close": 341.12, "volume": 237071.0}, {"date": "2024-10-30", "close": 339.91, "volume": 289300.0}, {"date": "2024-10-31", "close": 332.37, "volume": 221196.0}, {"date": "2024-11-01", "close": 337.81, "volume": 271425.0}, {"date": "2024-11-04", "close": 344.08, "volume": 245418.0}, {"date": "2024-11-05", "close": 350.67, "volume": 360017.0}, {"date": "2024-11-06", "close": 369.51, "volume": 562884.0}, {"date": "2024-11-07", "close": 369.02, "volume": 254007.0}, {"date": "2024-11-08", "close": 371.36, "volume": 192110.0}, {"date": "2024-11-11", "close": 382.99, "volume": 451308.0}, {"date": "2024-11-12", "close": 370.57, "volume": 315103.0}, {"date": "2024-11-13", "close": 376.11, "volume": 463172.0}, {"date": "2024-11-14", "close": 372.61, "volume": 288710.0}, {"date": "2024-11-15", "close": 371.06, "volume": 205644.0}, {"date": "2024-11-18", "close": 373.41, "volume": 325070.0}, {"date": "2024-11-19", "close": 370.65, "volume": 223082.0}, {"date": "2024-11-20", "close": 371.15, "volume": 201377.0}, {"date": "2024-11-21", "close": 382.5, "volume": 220918.0}, {"date": "2024-11-22", "close": 390.86, "volume": 234937.0}, {"date": "2024-11-25", "close": 394.27, "volume": 872083.0}, {"date": "2024-11-26", "close": 390.99, "volume": 220383.0}, {"date": "2024-11-27", "close": 386.16, "volume": 150680.0}, {"date": "2024-11-29", "close": 386.9, "volume": 84703.0}, {"date": "2024-12-02", "close": 387.3, "volume": 409814.0}, {"date": "2024-12-03", "close": 384.33, "volume": 398194.0}, {"date": "2024-12-04", "close": 382.45, "volume": 263397.0}, {"date": "2024-12-05", "close": 376.89, "volume": 147554.0}, {"date": "2024-12-06", "close": 377.98, "volume": 153327.0}, {"date": "2024-12-09", "close": 376.87, "volume": 190179.0}, {"date": "2024-12-10", "close": 376.52, "volume": 196981.0}, {"date": "2024-12-11", "close": 380.62, "volume": 250895.0}, {"date": "2024-12-12", "close": 380.3, "volume": 175129.0}, {"date": "2024-12-13", "close": 380.57, "volume": 268770.0}, {"date": "2024-12-16", "close": 380.97, "volume": 202724.0}, {"date": "2024-12-17", "close": 370.77, "volume": 396480.0}, {"date": "2024-12-18", "close": 357.0, "volume": 583322.0}, {"date": "2024-12-19", "close": 360.29, "volume": 363113.0}, {"date": "2024-12-20", "close": 359.98, "volume": 564007.0}, {"date": "2024-12-23", "close": 360.21, "volume": 195009.0}, {"date": "2024-12-24", "close": 364.05, "volume": 42424.0}, {"date": "2024-12-26", "close": 366.26, "volume": 87720.0}, {"date": "2024-12-27", "close": 360.98, "volume": 109748.0}, {"date": "2024-12-30", "close": 357.07, "volume": 173100.0}, {"date": "2024-12-31", "close": 357.43, "volume": 179386.0}, {"date": "2025-01-02", "close": 348.73, "volume": 186972.0}, {"date": "2025-01-03", "close": 347.95, "volume": 204746.0}, {"date": "2025-01-06", "close": 344.99, "volume": 308946.0}, {"date": "2025-01-07", "close": 344.83, "volume": 435409.0}, {"date": "2025-01-08", "close": 349.05, "volume": 304605.0}, {"date": "2025-01-10", "close": 341.8, "volume": 250591.0}, {"date": "2025-01-13", "close": 349.76, "volume": 333043.0}, {"date": "2025-01-14", "close": 355.46, "volume": 197264.0}, {"date": "2025-01-15", "close": 362.83, "volume": 184820.0}, {"date": "2025-01-16", "close": 358.09, "volume": 506909.0}, {"date": "2025-01-17", "close": 352.35, "volume": 301973.0}, {"date": "2025-01-21", "close": 353.85, "volume": 844139.0}, {"date": "2025-01-22", "close": 345.48, "volume": 417025.0}, {"date": "2025-01-23", "close": 347.25, "volume": 1530144.0}, {"date": "2025-01-24", "close": 345.69, "volume": 706373.0}, {"date": "2025-01-27", "close": 355.79, "volume": 774670.0}, {"date": "2025-01-28", "close": 367.88, "volume": 384313.0}, {"date": "2025-01-29", "close": 371.8, "volume": 353079.0}, {"date": "2025-01-30", "close": 381.45, "volume": 292011.0}, {"date": "2025-01-31", "close": 376.1, "volume": 247402.0}, {"date": "2025-02-03", "close": 366.45, "volume": 306936.0}, {"date": "2025-02-04", "close": 370.36, "volume": 282366.0}, {"date": "2025-02-05", "close": 383.22, "volume": 279950.0}, {"date": "2025-02-06", "close": 381.89, "volume": 177037.0}, {"date": "2025-02-07", "close": 374.61, "volume": 257388.0}, {"date": "2025-02-10", "close": 369.47, "volume": 233578.0}, {"date": "2025-02-11", "close": 368.69, "volume": 604881.0}, {"date": "2025-02-12", "close": 385.71, "volume": 733841.0}, {"date": "2025-02-13", "close": 384.69, "volume": 511612.0}, {"date": "2025-02-14", "close": 379.62, "volume": 326268.0}, {"date": "2025-02-18", "close": 374.76, "volume": 289657.0}, {"date": "2025-02-19", "close": 364.24, "volume": 305993.0}, {"date": "2025-02-20", "close": 360.7, "volume": 225816.0}, {"date": "2025-02-21", "close": 350.14, "volume": 301930.0}, {"date": "2025-02-24", "close": 348.01, "volume": 205942.0}, {"date": "2025-02-25", "close": 346.17, "volume": 249027.0}, {"date": "2025-02-26", "close": 345.25, "volume": 181634.0}, {"date": "2025-02-27", "close": 344.51, "volume": 245698.0}, {"date": "2025-02-28", "close": 344.44, "volume": 379913.0}, {"date": "2025-03-03", "close": 325.3, "volume": 394072.0}, {"date": "2025-03-04", "close": 318.1, "volume": 533494.0}, {"date": "2025-03-05", "close": 316.94, "volume": 745088.0}, {"date": "2025-03-06", "close": 312.2, "volume": 299188.0}, {"date": "2025-03-07", "close": 304.96, "volume": 283127.0}, {"date": "2025-03-10", "close": 293.63, "volume": 364463.0}, {"date": "2025-03-11", "close": 291.85, "volume": 499671.0}, {"date": "2025-03-12", "close": 298.6, "volume": 425762.0}, {"date": "2025-03-13", "close": 285.59, "volume": 400326.0}, {"date": "2025-03-14", "close": 295.51, "volume": 517499.0}, {"date": "2025-03-17", "close": 302.82, "volume": 269292.0}, {"date": "2025-03-18", "close": 298.19, "volume": 214252.0}, {"date": "2025-03-19", "close": 306.72, "volume": 265118.0}, {"date": "2025-03-20", "close": 305.02, "volume": 142962.0}, {"date": "2025-03-21", "close": 306.21, "volume": 295517.0}, {"date": "2025-03-24", "close": 319.96, "volume": 319083.0}, {"date": "2025-03-25", "close": 319.38, "volume": 291445.0}, {"date": "2025-03-26", "close": 307.37, "volume": 267532.0}, {"date": "2025-03-27", "close": 295.77, "volume": 441401.0}, {"date": "2025-03-28", "close": 289.88, "volume": 313905.0}, {"date": "2025-03-31", "close": 293.54, "volume": 470581.0}, {"date": "2025-04-01", "close": 296.83, "volume": 379742.0}, {"date": "2025-04-02", "close": 306.12, "volume": 208185.0}, {"date": "2025-04-03", "close": 282.32, "volume": 451047.0}, {"date": "2025-04-04", "close": 282.06, "volume": 583801.0}, {"date": "2025-04-07", "close": 279.69, "volume": 459069.0}, {"date": "2025-04-08", "close": 271.94, "volume": 399168.0}, {"date": "2025-04-09", "close": 303.75, "volume": 617425.0}, {"date": "2025-04-10", "close": 292.51, "volume": 420379.0}, {"date": "2025-04-11", "close": 291.57, "volume": 514559.0}, {"date": "2025-04-14", "close": 290.98, "volume": 501515.0}, {"date": "2025-04-15", "close": 290.88, "volume": 179007.0}, {"date": "2025-04-16", "close": 283.15, "volume": 221187.0}, {"date": "2025-04-17", "close": 288.55, "volume": 255861.0}, {"date": "2025-04-21", "close": 283.82, "volume": 282481.0}, {"date": "2025-04-22", "close": 295.45, "volume": 348380.0}, {"date": "2025-04-23", "close": 278.29, "volume": 763975.0}, {"date": "2025-04-24", "close": 292.17, "volume": 480461.0}, {"date": "2025-04-25", "close": 292.87, "volume": 508177.0}, {"date": "2025-04-28", "close": 290.81, "volume": 568819.0}, {"date": "2025-04-29", "close": 292.4, "volume": 602332.0}, {"date": "2025-04-30", "close": 292.76, "volume": 489593.0}, {"date": "2025-05-01", "close": 293.77, "volume": 276670.0}, {"date": "2025-05-02", "close": 296.5, "volume": 320521.0}, {"date": "2025-05-05", "close": 298.44, "volume": 187596.0}, {"date": "2025-05-06", "close": 297.08, "volume": 146843.0}, {"date": "2025-05-07", "close": 295.94, "volume": 198376.0}, {"date": "2025-05-08", "close": 303.75, "volume": 308493.0}, {"date": "2025-05-09", "close": 305.65, "volume": 191036.0}, {"date": "2025-05-12", "close": 321.79, "volume": 285479.0}, {"date": "2025-05-13", "close": 325.57, "volume": 221491.0}, {"date": "2025-05-14", "close": 323.11, "volume": 237568.0}, {"date": "2025-05-15", "close": 320.42, "volume": 259894.0}, {"date": "2025-05-16", "close": 323.58, "volume": 167340.0}, {"date": "2025-05-19", "close": 322.09, "volume": 328245.0}, {"date": "2025-05-20", "close": 318.95, "volume": 272323.0}, {"date": "2025-05-21", "close": 305.66, "volume": 361647.0}, {"date": "2025-05-22", "close": 307.58, "volume": 344515.0}, {"date": "2025-05-23", "close": 311.45, "volume": 239428.0}, {"date": "2025-05-27", "close": 315.88, "volume": 211466.0}, {"date": "2025-05-28", "close": 313.87, "volume": 254985.0}, {"date": "2025-05-29", "close": 314.25, "volume": 249648.0}, {"date": "2025-05-30", "close": 316.91, "volume": 347935.0}, {"date": "2025-06-02", "close": 313.75, "volume": 233511.0}, {"date": "2025-06-03", "close": 320.08, "volume": 204087.0}, {"date": "2025-06-04", "close": 316.36, "volume": 213561.0}, {"date": "2025-06-05", "close": 317.36, "volume": 243767.0}, {"date": "2025-06-06", "close": 321.15, "volume": 194805.0}, {"date": "2025-06-09", "close": 323.56, "volume": 298082.0}, {"date": "2025-06-10", "close": 336.75, "volume": 288518.0}, {"date": "2025-06-11", "close": 336.9, "volume": 278918.0}, {"date": "2025-06-12", "close": 329.04, "volume": 220274.0}, {"date": "2025-06-13", "close": 323.91, "volume": 187732.0}, {"date": "2025-06-16", "close": 331.8, "volume": 143241.0}, {"date": "2025-06-17", "close": 327.15, "volume": 167422.0}, {"date": "2025-06-18", "close": 326.96, "volume": 208442.0}, {"date": "2025-06-20", "close": 332.19, "volume": 335894.0}, {"date": "2025-06-23", "close": 335.73, "volume": 180093.0}, {"date": "2025-06-24", "close": 339.35, "volume": 200494.0}, {"date": "2025-06-25", "close": 331.37, "volume": 175653.0}, {"date": "2025-06-26", "close": 329.77, "volume": 167442.0}, {"date": "2025-06-27", "close": 335.64, "volume": 330478.0}, {"date": "2025-06-30", "close": 337.82, "volume": 245442.0}, {"date": "2025-07-01", "close": 343.7, "volume": 241727.0}, {"date": "2025-07-02", "close": 351.89, "volume": 272777.0}, {"date": "2025-07-03", "close": 352.9, "volume": 81265.0}, {"date": "2025-07-07", "close": 346.22, "volume": 194143.0}, {"date": "2025-07-08", "close": 345.6, "volume": 213716.0}, {"date": "2025-07-09", "close": 350.09, "volume": 195494.0}, {"date": "2025-07-10", "close": 356.6, "volume": 154453.0}, {"date": "2025-07-11", "close": 350.51, "volume": 157979.0}, {"date": "2025-07-14", "close": 352.1, "volume": 131026.0}, {"date": "2025-07-15", "close": 333.24, "volume": 364400.0}, {"date": "2025-07-16", "close": 331.23, "volume": 407212.0}, {"date": "2025-07-17", "close": 307.66, "volume": 629109.0}, {"date": "2025-07-18", "close": 307.75, "volume": 358742.0}, {"date": "2025-07-21", "close": 310.14, "volume": 433833.0}, {"date": "2025-07-22", "close": 314.46, "volume": 353646.0}, {"date": "2025-07-23", "close": 319.38, "volume": 198510.0}, {"date": "2025-07-24", "close": 309.78, "volume": 350996.0}, {"date": "2025-07-25", "close": 312.94, "volume": 175591.0}, {"date": "2025-07-28", "close": 307.07, "volume": 385698.0}, {"date": "2025-07-29", "close": 289.77, "volume": 969783.0}, {"date": "2025-07-30", "close": 286.05, "volume": 653080.0}, {"date": "2025-07-31", "close": 288.0, "volume": 399235.0}, {"date": "2025-08-01", "close": 287.6, "volume": 523248.0}, {"date": "2025-08-04", "close": 284.47, "volume": 397993.0}, {"date": "2025-08-05", "close": 297.79, "volume": 451748.0}, {"date": "2025-08-06", "close": 296.92, "volume": 212870.0}, {"date": "2025-08-07", "close": 292.82, "volume": 245694.0}, {"date": "2025-08-08", "close": 291.97, "volume": 253263.0}, {"date": "2025-08-11", "close": 292.64, "volume": 219627.0}, {"date": "2025-08-12", "close": 300.81, "volume": 335914.0}, {"date": "2025-08-13", "close": 315.08, "volume": 413104.0}, {"date": "2025-08-14", "close": 308.1, "volume": 307984.0}, {"date": "2025-08-15", "close": 300.88, "volume": 321205.0}, {"date": "2025-08-18", "close": 304.57, "volume": 244565.0}, {"date": "2025-08-19", "close": 307.93, "volume": 273077.0}, {"date": "2025-08-20", "close": 306.7, "volume": 277514.0}, {"date": "2025-08-21", "close": 308.13, "volume": 350139.0}, {"date": "2025-08-22", "close": 326.73, "volume": 318768.0}, {"date": "2025-08-25", "close": 323.49, "volume": 221926.0}, {"date": "2025-08-26", "close": 331.0, "volume": 351362.0}, {"date": "2025-08-27", "close": 339.98, "volume": 476210.0}, {"date": "2025-08-28", "close": 338.51, "volume": 318262.0}, {"date": "2025-08-29", "close": 336.68, "volume": 353439.0}, {"date": "2025-09-02", "close": 332.67, "volume": 319585.0}, {"date": "2025-09-03", "close": 331.76, "volume": 237454.0}, {"date": "2025-09-04", "close": 340.09, "volume": 174838.0}, {"date": "2025-09-05", "close": 341.07, "volume": 187046.0}, {"date": "2025-09-08", "close": 339.57, "volume": 355902.0}, {"date": "2025-09-09", "close": 344.86, "volume": 279891.0}, {"date": "2025-09-10", "close": 337.07, "volume": 266979.0}, {"date": "2025-09-11", "close": 343.99, "volume": 413646.0}, {"date": "2025-09-12", "close": 334.06, "volume": 234700.0}, {"date": "2025-09-15", "close": 330.3, "volume": 166189.0}, {"date": "2025-09-16", "close": 332.09, "volume": 188377.0}, {"date": "2025-09-17", "close": 333.09, "volume": 258825.0}, {"date": "2025-09-18", "close": 337.33, "volume": 199228.0}, {"date": "2025-09-19", "close": 332.43, "volume": 365100.0}, {"date": "2025-09-22", "close": 332.95, "volume": 264939.0}, {"date": "2025-09-23", "close": 334.21, "volume": 269461.0}, {"date": "2025-09-24", "close": 335.42, "volume": 289759.0}, {"date": "2025-09-25", "close": 316.58, "volume": 489149.0}, {"date": "2025-09-26", "close": 318.93, "volume": 274292.0}, {"date": "2025-09-29", "close": 321.49, "volume": 352557.0}, {"date": "2025-09-30", "close": 316.0, "volume": 312597.0}, {"date": "2025-10-01", "close": 323.54, "volume": 233178.0}, {"date": "2025-10-02", "close": 320.85, "volume": 211192.0}, {"date": "2025-10-03", "close": 320.96, "volume": 174900.0}, {"date": "2025-10-06", "close": 313.67, "volume": 399192.0}, {"date": "2025-10-07", "close": 304.19, "volume": 191761.0}, {"date": "2025-10-08", "close": 301.49, "volume": 198155.0}, {"date": "2025-10-09", "close": 304.31, "volume": 313349.0}, {"date": "2025-10-10", "close": 298.14, "volume": 222401.0}, {"date": "2025-10-13", "close": 302.59, "volume": 199700.0}, {"date": "2025-10-14", "close": 311.67, "volume": 307832.0}, {"date": "2025-10-15", "close": 307.17, "volume": 282554.0}, {"date": "2025-10-16", "close": 305.78, "volume": 147192.0}, {"date": "2025-10-17", "close": 311.67, "volume": 298369.0}, {"date": "2025-10-20", "close": 309.22, "volume": 263786.0}, {"date": "2025-10-21", "close": 311.87, "volume": 271522.0}, {"date": "2025-10-22", "close": 308.35, "volume": 777361.0}, {"date": "2025-10-23", "close": 324.74, "volume": 657398.0}, {"date": "2025-10-24", "close": 331.6, "volume": 406570.0}, {"date": "2025-10-27", "close": 321.76, "volume": 555501.0}, {"date": "2025-10-28", "close": 318.36, "volume": 424156.0}, {"date": "2025-10-29", "close": 321.93, "volume": 309521.0}, {"date": "2025-10-30", "close": 314.53, "volume": 388630.0}, {"date": "2025-10-31", "close": 314.08, "volume": 303277.0}, {"date": "2025-11-03", "close": 308.2, "volume": 363960.0}, {"date": "2025-11-04", "close": 297.87, "volume": 332595.0}, {"date": "2025-11-05", "close": 298.17, "volume": 263488.0}, {"date": "2025-11-06", "close": 290.43, "volume": 317046.0}, {"date": "2025-11-07", "close": 293.27, "volume": 210737.0}, {"date": "2025-11-10", "close": 294.27, "volume": 194371.0}, {"date": "2025-11-11", "close": 293.66, "volume": 186360.0}, {"date": "2025-11-12", "close": 299.91, "volume": 317141.0}, {"date": "2025-11-13", "close": 299.37, "volume": 369624.0}, {"date": "2025-11-14", "close": 293.98, "volume": 370806.0}, {"date": "2025-11-17", "close": 285.25, "volume": 448831.0}, {"date": "2025-11-18", "close": 294.0, "volume": 333126.0}, {"date": "2025-11-19", "close": 294.11, "volume": 293986.0}, {"date": "2025-11-20", "close": 287.48, "volume": 348115.0}, {"date": "2025-11-21", "close": 302.47, "volume": 284753.0}, {"date": "2025-11-24", "close": 304.74, "volume": 284136.0}, {"date": "2025-11-25", "close": 317.49, "volume": 288481.0}, {"date": "2025-11-26", "close": 318.59, "volume": 172163.0}, {"date": "2025-11-28", "close": 318.84, "volume": 93850.0}, {"date": "2025-12-01", "close": 320.7, "volume": 264745.0}, {"date": "2025-12-02", "close": 317.7, "volume": 289488.0}, {"date": "2025-12-03", "close": 325.76, "volume": 586891.0}, {"date": "2025-12-04", "close": 325.01, "volume": 229243.0}, {"date": "2025-12-05", "close": 328.39, "volume": 237299.0}, {"date": "2025-12-08", "close": 325.23, "volume": 357417.0}, {"date": "2025-12-09", "close": 331.9, "volume": 256309.0}, {"date": "2025-12-10", "close": 352.21, "volume": 403374.0}, {"date": "2025-12-11", "close": 356.66, "volume": 343752.0}, {"date": "2025-12-12", "close": 344.38, "volume": 255507.0}, {"date": "2025-12-15", "close": 346.68, "volume": 366241.0}, {"date": "2025-12-16", "close": 343.42, "volume": 244133.0}, {"date": "2025-12-17", "close": 344.09, "volume": 235072.0}, {"date": "2025-12-18", "close": 339.66, "volume": 219830.0}, {"date": "2025-12-19", "close": 343.89, "volume": 742416.0}, {"date": "2025-12-22", "close": 342.6, "volume": 132575.0}, {"date": "2025-12-23", "close": 342.24, "volume": 149676.0}, {"date": "2025-12-24", "close": 345.41, "volume": 63760.0}, {"date": "2025-12-26", "close": 344.41, "volume": 108363.0}, {"date": "2025-12-29", "close": 338.82, "volume": 134674.0}, {"date": "2025-12-30", "close": 335.98, "volume": 151379.0}, {"date": "2025-12-31", "close": 332.33, "volume": 167045.0}, {"date": "2026-01-02", "close": 332.29, "volume": 206051.0}, {"date": "2026-01-05", "close": 328.69, "volume": 349490.0}, {"date": "2026-01-06", "close": 326.91, "volume": 273288.0}, {"date": "2026-01-07", "close": 327.23, "volume": 228297.0}, {"date": "2026-01-08", "close": 332.61, "volume": 222876.0}, {"date": "2026-01-09", "close": 336.41, "volume": 253830.0}, {"date": "2026-01-12", "close": 331.17, "volume": 224195.0}, {"date": "2026-01-13", "close": 339.3, "volume": 220029.0}, {"date": "2026-01-14", "close": 333.0, "volume": 185613.0}, {"date": "2026-01-15", "close": 332.38, "volume": 166575.0}, {"date": "2026-01-16", "close": 332.05, "volume": 169174.0}, {"date": "2026-01-20", "close": 326.47, "volume": 207450.0}, {"date": "2026-01-21", "close": 337.17, "volume": 208205.0}, {"date": "2026-01-22", "close": 334.94, "volume": 211443.0}, {"date": "2026-01-23", "close": 322.5, "volume": 213725.0}, {"date": "2026-01-26", "close": 322.6, "volume": 172556.0}, {"date": "2026-01-27", "close": 327.17, "volume": 187530.0}, {"date": "2026-01-28", "close": 329.37, "volume": 270364.0}, {"date": "2026-01-29", "close": 327.07, "volume": 295786.0}, {"date": "2026-01-30", "close": 323.44, "volume": 415531.0}, {"date": "2026-02-02", "close": 327.66, "volume": 270580.0}, {"date": "2026-02-03", "close": 329.42, "volume": 200519.0}, {"date": "2026-02-04", "close": 339.84, "volume": 234479.0}, {"date": "2026-02-05", "close": 332.18, "volume": 240921.0}, {"date": "2026-02-06", "close": 344.24, "volume": 257561.0}, {"date": "2026-02-09", "close": 331.05, "volume": 281936.0}, {"date": "2026-02-10", "close": 326.55, "volume": 732133.0}, {"date": "2026-02-11", "close": 320.41, "volume": 753552.0}, {"date": "2026-02-12", "close": 304.51, "volume": 556031.0}, {"date": "2026-02-13", "close": 301.32, "volume": 349117.0}, {"date": "2026-02-17", "close": 301.04, "volume": 392453.0}, {"date": "2026-02-18", "close": 305.14, "volume": 286326.0}, {"date": "2026-02-19", "close": 297.3, "volume": 419430.0}, {"date": "2026-02-20", "close": 293.65, "volume": 345384.0}, {"date": "2026-02-23", "close": 284.97, "volume": 396567.0}, {"date": "2026-02-24", "close": 283.5, "volume": 434473.0}, {"date": "2026-02-25", "close": 279.52, "volume": 329641.0}, {"date": "2026-02-26", "close": 281.46, "volume": 199882.0}, {"date": "2026-02-27", "close": 279.58, "volume": 338119.0}, {"date": "2026-03-02", "close": 273.35, "volume": 379199.0}, {"date": "2026-03-03", "close": 271.96, "volume": 326369.0}, {"date": "2026-03-04", "close": 273.31, "volume": 152441.0}, {"date": "2026-03-05", "close": 267.1, "volume": 239459.0}, {"date": "2026-03-06", "close": 259.65, "volume": 478106.0}, {"date": "2026-03-09", "close": 265.47, "volume": 485159.0}, {"date": "2026-03-10", "close": 261.82, "volume": 305154.0}, {"date": "2026-03-11", "close": 263.82, "volume": 295795.0}, {"date": "2026-03-12", "close": 255.85, "volume": 460669.0}, {"date": "2026-03-13", "close": 254.7, "volume": 394058.0}, {"date": "2026-03-16", "close": 252.45, "volume": 326415.0}, {"date": "2026-03-17", "close": 250.97, "volume": 268982.0}, {"date": "2026-03-18", "close": 249.89, "volume": 367092.0}, {"date": "2026-03-19", "close": 248.31, "volume": 553219.0}, {"date": "2026-03-20", "close": 243.0, "volume": 578329.0}, {"date": "2026-03-23", "close": 252.58, "volume": 411707.0}, {"date": "2026-03-24", "close": 251.95, "volume": 287006.0}, {"date": "2026-03-25", "close": 254.2, "volume": 238512.0}, {"date": "2026-03-26", "close": 256.84, "volume": 314140.0}, {"date": "2026-03-27", "close": 250.45, "volume": 261857.0}, {"date": "2026-03-30", "close": 245.89, "volume": 379697.0}, {"date": "2026-03-31", "close": 249.72, "volume": 319318.0}, {"date": "2026-04-01", "close": 250.82, "volume": 332366.0}, {"date": "2026-04-02", "close": 251.82, "volume": 221749.0}, {"date": "2026-04-06", "close": 257.57, "volume": 279795.0}, {"date": "2026-04-07", "close": 261.54, "volume": 393212.0}, {"date": "2026-04-08", "close": 263.28, "volume": 443246.0}, {"date": "2026-04-09", "close": 266.54, "volume": 271077.0}, {"date": "2026-04-10", "close": 273.1, "volume": 315170.0}, {"date": "2026-04-13", "close": 279.06, "volume": 312897.0}, {"date": "2026-04-14", "close": 281.78, "volume": 365589.0}, {"date": "2026-04-15", "close": 274.48, "volume": 375058.0}, {"date": "2026-04-16", "close": 274.87, "volume": 230571.0}, {"date": "2026-04-17", "close": 283.04, "volume": 391804.0}, {"date": "2026-04-20", "close": 288.76, "volume": 267359.0}, {"date": "2026-04-21", "close": 279.89, "volume": 254821.0}, {"date": "2026-04-22", "close": 276.58, "volume": 245611.0}, {"date": "2026-04-23", "close": 276.39, "volume": 253323.0}, {"date": "2026-04-24", "close": 274.92, "volume": 162248.0}, {"date": "2026-04-27", "close": 276.86, "volume": 326086.0}, {"date": "2026-04-28", "close": 277.24, "volume": 402223.0}, {"date": "2026-04-29", "close": 291.0, "volume": 500717.0}, {"date": "2026-04-30", "close": 290.12, "volume": 390943.0}, {"date": "2026-05-01", "close": 290.9, "volume": 401349.0}, {"date": "2026-05-04", "close": 282.02, "volume": 364370.0}, {"date": "2026-05-05", "close": 286.52, "volume": 228020.0}, {"date": "2026-05-06", "close": 289.46, "volume": 220353.0}, {"date": "2026-05-07", "close": 291.1, "volume": 189119.0}, {"date": "2026-05-08", "close": 293.99, "volume": 163850.0}, {"date": "2026-05-11", "close": 286.67, "volume": 263551.0}, {"date": "2026-05-12", "close": 275.3, "volume": 433506.0}, {"date": "2026-05-13", "close": 273.22, "volume": 416704.0}, {"date": "2026-05-14", "close": 274.76, "volume": 214255.0}, {"date": "2026-05-15", "close": 261.92, "volume": 450805.0}, {"date": "2026-05-18", "close": 264.89, "volume": 413206.0}, {"date": "2026-05-19", "close": 257.09, "volume": 428020.0}, {"date": "2026-05-20", "close": 271.11, "volume": 371208.0}, {"date": "2026-05-21", "close": 274.53, "volume": 369295.0}, {"date": "2026-05-22", "close": 276.58, "volume": 185200.0}, {"date": "2026-05-26", "close": 283.05, "volume": 290191.0}, {"date": "2026-05-27", "close": 292.63, "volume": 289289.0}, {"date": "2026-05-28", "close": 295.62, "volume": 241110.0}, {"date": "2026-05-29", "close": 290.89, "volume": 237940.0}, {"date": "2026-06-01", "close": 293.52, "volume": 214032.0}, {"date": "2026-06-02", "close": 295.5, "volume": 249967.0}, {"date": "2026-06-03", "close": 290.67, "volume": 247876.0}, {"date": "2026-06-04", "close": 290.6, "volume": 212241.0}, {"date": "2026-06-05", "close": 288.84, "volume": 177102.0}, {"date": "2026-06-08", "close": 291.95, "volume": 230128.0}, {"date": "2026-06-09", "close": 303.87, "volume": 272834.0}, {"date": "2026-06-10", "close": 304.83, "volume": 343928.0}, {"date": "2026-06-11", "close": 312.66, "volume": 276448.0}, {"date": "2026-06-12", "close": 313.38, "volume": 302518.0}, {"date": "2026-06-15", "close": 308.52, "volume": 273539.0}, {"date": "2026-06-16", "close": 307.5, "volume": 200566.0}, {"date": "2026-06-17", "close": 293.02, "volume": 426358.0}, {"date": "2026-06-18", "close": 294.85, "volume": 691557.0}, {"date": "2026-06-22", "close": 295.15, "volume": 340418.0}, {"date": "2026-06-23", "close": 297.08, "volume": 224750.0}, {"date": "2026-06-24", "close": 305.3, "volume": 272883.0}, {"date": "2026-06-25", "close": 296.73, "volume": 292135.0}, {"date": "2026-06-26", "close": 292.1, "volume": 555710.0}, {"date": "2026-06-29", "close": 291.36, "volume": 444954.0}, {"date": "2026-06-30", "close": 290.49, "volume": 276104.0}, {"date": "2026-07-01", "close": 290.3, "volume": 190220.0}, {"date": "2026-07-02", "close": 306.23, "volume": 323064.0}, {"date": "2026-07-06", "close": 309.02, "volume": 263638.0}, {"date": "2026-07-07", "close": 311.69, "volume": 182434.0}, {"date": "2026-07-08", "close": 302.91, "volume": 187510.0}, {"date": "2026-07-09", "close": 311.98, "volume": 138272.0}, {"date": "2026-07-10", "close": 313.74, "volume": 158382.0}, {"date": "2026-07-13", "close": 317.96, "volume": 465885.0}, {"date": "2026-07-14", "close": 319.25, "volume": 276206.0}, {"date": "2026-07-15", "close": 331.37, "volume": 356021.0}, {"date": "2026-07-16", "close": 339.16, "volume": 333596.0}, {"date": "2026-07-17", "close": 335.28, "volume": 146256.0}, {"date": "2026-07-20", "close": 325.18, "volume": 198577.0}, {"date": "2026-07-21", "close": 330.79, "volume": 223796.0}, {"date": "2026-07-22", "close": 339.95, "volume": 326682.0}, {"date": "2026-07-23", "close": 334.02, "volume": 274413.0}, {"date": "2026-07-24", "close": 340.95, "volume": 175324.0}, {"date": "2026-07-27", "close": 345.48, "volume": 259831.0}, {"date": "2026-07-28", "close": 358.31, "volume": 427077.0}, {"date": "2026-07-29", "close": 427.48, "volume": 1717083.0}, {"date": "2026-07-30", "close": 405.03, "volume": 798956.0}, {"date": "2026-07-31", "close": 385.42, "volume": 541381.0}, {"date": "2026-08-03", "close": 377.91, "volume": 438264.0}, {"date": "2026-08-04", "close": 370.99, "volume": 366742.0}, {"date": "2026-08-05", "close": 368.57, "volume": 270750.0}, {"date": "2026-08-06", "close": 375.78, "volume": 263540.0}, {"date": "2026-08-07", "close": 375.63, "volume": 167960.0}], "refreshing": true}