{"ticker": "LAMR", "overview": {"cik": "1090425", "ticker": "LAMR", "name": "LAMAR ADVERTISING CO/NEW", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415546", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000451", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000968", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378592", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001090425-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001090425-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000390", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000349", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230735", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000275", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000274", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000273", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000272", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224221", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000261", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000428", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001090425-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001090425-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000741", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000451", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001771", "price_sensitive": false}]}, "description": "LAMAR ADVERTISING CO/NEW trades as LAMR on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 499 insider filings for the company, from September 2003 to May 2026. Across those, 23 insiders disclosed 82 open-market purchases totalling $507.60M against 107 sales totalling $627.06M. The most recent filing on record is dated 25 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 82, "buy_sum": 507601181.26, "sell_n": 107, "sell_sum": 627057179.3817, "net": -119455998.12170005, "insiders": 23, "first_date": "2003-09-10", "last_date": "2026-05-11"}, "metrics": {"ticker": "LAMR", "has_prices": true, "as_of": "2026-08-07", "last": 160.93, "prev_close": 160.0, "change": 0.9300000000000068, "change_pct": 0.0058125000000000425, "session_volume": 589353.0, "vwap_5": 158.89390124041438, "vwap_20": 160.18642876357947, "vwap_60": 155.2403093252047, "vwap_250": 136.4265193353675, "high_52w": 164.33, "low_52w": 118.49, "avg_volume_20": 677666.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035390-T30", "src": "CONGRESS", "ticker": "LAMR", "cik": "", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "st > Bank of America\nLamar Advertising Company - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads LAMR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100369}, {"id": "HOUSE-2026-20035390-T29", "src": "CONGRESS", "ticker": "LAMR", "cik": "", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "st > Bank of America\nLamar Advertising Company - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads LAMR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101809}, {"id": "HOUSE-2026-20035390-T31", "src": "CONGRESS", "ticker": "LAMR", "cik": "", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "st > Bank of America\nLamar Advertising Company - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads LAMR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107569}, {"id": "HOUSE-2026-20035190-T34", "src": "CONGRESS", "ticker": "LAMR", "cik": "", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "st > Bank of America\nLamar Advertising Company - Class A\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims LAMR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157969}, {"id": "0001192482-26-000390", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Thomas Reifenheiser V", "who_key": "REIFENHEISER THOMAS V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000390/0001192482-26-000390-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 191089}, {"id": "0001192482-26-000349", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Anna Reilly", "who_key": "REILLY ANNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000349/0001192482-26-000349-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206929}, {"id": "0001192482-26-000272", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Stephen P. Mumblow", "who_key": "MUMBLOW STEPHEN P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000272/0001192482-26-000272-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001192482-26-000273", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Marshall A. Loeb", "who_key": "LOEB MARSHALL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000273/0001192482-26-000273-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001192482-26-000274", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Elizabeth Mary Thompson", "who_key": "Thompson Elizabeth Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000274/0001192482-26-000274-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001192482-26-000275", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Wendell Reilly", "who_key": "Reilly Wendell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000275/0001192482-26-000275-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001192482-26-000276", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "John E. Koerner III", "who_key": "KOERNER JOHN E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000276/0001192482-26-000276-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001192482-26-000277", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Nancy Fletcher", "who_key": "Fletcher Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000277/0001192482-26-000277-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001192482-26-000278", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Thomas Reifenheiser V", "who_key": "REIFENHEISER THOMAS V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000278/0001192482-26-000278-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001192482-26-000279", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Mitchell Landrieu", "who_key": "Landrieu Mitchell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000279/0001192482-26-000279-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248689}, {"id": "0001192482-26-000261", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Jay LeCoryelle Johnson", "who_key": "Johnson Jay LeCoryelle", "role": "CFO, Treasurer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1570200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Big sell in LAMR \u2014 The CFO offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000261/0001192482-26-000261-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 253009}, {"id": "13DG-0002100119-26-000741", "src": "13DG", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Lamar Advertising co/new", "who_key": "LAMAR ADVERTISING CO/NEW", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "LAMAR ADVERTISING CO/NEW takes a 5.24% passive stake in LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/0002100119-26-000741-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000451", "src": "13DG", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Lamar Advertising co/new", "who_key": "LAMAR ADVERTISING CO/NEW", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "LAMAR ADVERTISING CO/NEW crosses 5% of LAMR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/0002100121-26-000451-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0002012383-26-001771", "src": "13DG", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LAMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001771-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}, {"id": "13DG-0000102909-26-001675", "src": "13DG", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Lamar Advertising co/new", "who_key": "LAMAR ADVERTISING CO/NEW", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "LAMAR ADVERTISING CO/NEW adjusts its stake in LAMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/0000102909-26-001675-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}, {"id": "0001192482-26-000224", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Ross Lamar Reilly", "who_key": "Reilly Ross Lamar", "role": "EVP, President, Outdoor Div", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 767911.85, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President sells $768K of LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000224/0001192482-26-000224-index.htm", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323569}, {"id": "0001192482-26-000185", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Kevin P. Reilly Jr", "who_key": "REILLY KEVIN P JR", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000185/0001192482-26-000185-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342289}, {"id": "0001192482-26-000186", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Sean E. Reilly", "who_key": "REILLY SEAN E", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000186/0001192482-26-000186-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342289}, {"id": "0001192482-26-000187", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Jay LeCoryelle Johnson", "who_key": "Johnson Jay LeCoryelle", "role": "CFO, Treasurer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000187/0001192482-26-000187-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342289}, {"id": "0001192482-26-000188", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Ross Lamar Reilly", "who_key": "Reilly Ross Lamar", "role": "EVP, President, Outdoor Div", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000188/0001192482-26-000188-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342289}, {"id": "0001192482-26-000150", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Jay LeCoryelle Johnson", "who_key": "Johnson Jay LeCoryelle", "role": "CFO, Treasurer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 173325.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The money boss sells $173K of LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000150/0001192482-26-000150-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349489}, {"id": "0001192482-26-000147", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Jay LeCoryelle Johnson", "who_key": "Johnson Jay LeCoryelle", "role": "CFO, Treasurer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000147/0001192482-26-000147-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353809}, {"id": "0001192482-26-000075", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Jay LeCoryelle Johnson", "who_key": "Johnson Jay LeCoryelle", "role": "CFO, Treasurer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000075/0001192482-26-000075-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001192482-26-000076", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Kevin P. Reilly Jr", "who_key": "REILLY KEVIN P JR", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000076/0001192482-26-000076-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001192482-26-000077", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Sean E. Reilly", "who_key": "REILLY SEAN E", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000077/0001192482-26-000077-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}, {"id": "0001192482-26-000078", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Ross Lamar Reilly", "who_key": "Reilly Ross Lamar", "role": "EVP, President, Outdoor Div", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59376.119999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on LAMR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000119248226000078/0001192482-26-000078-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371089}], "recent_buys": [{"id": "0001062993-25-003341", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Nancy Fletcher", "who_key": "Fletcher Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28947.300000000003, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs LAMR with $29K", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000106299325003341/0001062993-25-003341-index.htm", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 888049}, {"id": "0001062993-23-017519", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Nancy Fletcher", "who_key": "Fletcher Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9194.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs LAMR with $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000106299323017519/0001062993-23-017519-index.htm", "trade_date": "2023-09-01", "timestamp": "2023-09-01", "mins": 1668529}, {"id": "0001062993-23-005298", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Nancy Fletcher", "who_key": "Fletcher Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21046.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAMR lands a director's $21K", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000106299323005298/0001062993-23-005298-index.htm", "trade_date": "2023-02-28", "timestamp": "2023-02-28", "mins": 1934929}, {"id": "0000908662-20-000150", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Nancy Fletcher", "who_key": "Fletcher Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98904.00000000001, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member picks up $99K of LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866220000150/0000908662-20-000150-index.htm", "trade_date": "2020-08-10", "timestamp": "2020-08-10", "mins": 3277009}, {"id": "0000908662-20-000082", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "John E. Koerner III", "who_key": "KOERNER JOHN E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 990590.0, "score": 61.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs LAMR with $991K", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866220000082/0000908662-20-000082-index.htm", "trade_date": "2020-05-15", "timestamp": "2020-05-15", "mins": 3402289}, {"id": "0001181431-13-038939", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Eli J. Weinberg", "who_key": "WEINBERG ELI J", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAMR \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143113038939/0001181431-13-038939-index.htm", "trade_date": "2013-07-01", "timestamp": "2013-07-01", "mins": 7016689}, {"id": "0000908662-11-000183", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Anna Reilly", "who_key": "REILLY ANNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 95000.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 4 insiders into LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866211000183/0000908662-11-000183-index.htm", "trade_date": "2011-09-06", "timestamp": "2011-09-06", "mins": 7972849}, {"id": "0000908662-11-000182", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Anna Reilly", "who_key": "REILLY ANNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97500.0, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866211000182/0000908662-11-000182-index.htm", "trade_date": "2011-08-25", "timestamp": "2011-08-25", "mins": 7990129}, {"id": "0001181431-10-058995", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Edward H. McDermott", "who_key": "MCDERMOTT EDWARD H", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 15.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143110058995/0001181431-10-058995-index.htm", "trade_date": "2010-11-30", "timestamp": "2010-11-30", "mins": 8376049}, {"id": "0000908662-09-000113", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "John Maxwell Hamilton", "who_key": "HAMILTON JOHN MAXWELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13018.599999999999, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "6 insiders pile into LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866209000113/0000908662-09-000113-index.htm", "trade_date": "2009-03-03", "timestamp": "2009-03-03", "mins": 9293329}, {"id": "0000908662-08-000247", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "John Maxwell Hamilton", "who_key": "HAMILTON JOHN MAXWELL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 12889.2, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 7 buying LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866208000247/0000908662-08-000247-index.htm", "trade_date": "2008-11-11", "timestamp": "2008-11-11", "mins": 9454609}, {"id": "0000908662-08-000246", "src": "INSIDERS", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Thomas Reifenheiser V", "who_key": "REIFENHEISER THOMAS V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42906.0, "score": 47.8, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 7 insiders into LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866208000246/0000908662-08-000246-index.htm", "trade_date": "2008-11-10", "timestamp": "2008-11-10", "mins": 9456049}], "institutional": [{"id": "13DG-0002100119-26-000741", "src": "13DG", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Lamar Advertising co/new", "who_key": "LAMAR ADVERTISING CO/NEW", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "LAMAR ADVERTISING CO/NEW takes a 5.24% passive stake in LAMR", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/0002100119-26-000741-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000451", "src": "13DG", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Lamar Advertising co/new", "who_key": "LAMAR ADVERTISING CO/NEW", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "LAMAR ADVERTISING CO/NEW crosses 5% of LAMR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/0002100121-26-000451-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0002012383-26-001771", "src": "13DG", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LAMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001771-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}, {"id": "13DG-0000102909-26-001675", "src": "13DG", "ticker": "LAMR", "cik": "1090425", "company": "LAMAR ADVERTISING CO/NEW", "company_raw": "LAMAR ADVERTISING CO/NEW", "who": "Lamar Advertising co/new", "who_key": "LAMAR ADVERTISING CO/NEW", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "LAMAR ADVERTISING CO/NEW adjusts its stake in LAMR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/0000102909-26-001675-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lamar Advertising Company - Class A Common Stock", "new_value": "LAMAR ADVERTISING CO/NEW", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001090425", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001090425", "applied": 1, "detected_at": "2026-10-25T18:39:39.629032"}]}, "key_people": [{"who": "SPO Advisory Corp", "who_key": "SPO ADVISORY CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 368073615.6, "sold": 406431418.0, "net": -38357802.399999976, "trades": 66, "top_score": 67.1, "lean": "selling", "history": [{"action": "SELL", "amount": 21808950.0, "date": "2013-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143113039996/0001181431-13-039996-index.htm"}, {"action": "SELL", "amount": 82182588.0, "date": "2013-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143113013720/0001181431-13-013720-index.htm"}, {"action": "SELL", "amount": 117630000.0, "date": "2012-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143112066049/0001181431-12-066049-index.htm"}, {"action": "SELL", "amount": 80192880.0, "date": "2012-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143112049410/0001181431-12-049410-index.htm"}, {"action": "SELL", "amount": 104617000.0, "date": "2012-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143112045042/0001181431-12-045042-index.htm"}, {"action": "BUY", "amount": 684000.0, "date": "2008-07-21", "score": 46.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108044235/0001181431-08-044235-index.htm"}, {"action": "BUY", "amount": 7462118.0, "date": "2008-07-18", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108043736/0001181431-08-043736-index.htm"}, {"action": "BUY", "amount": 33078081.0, "date": "2008-07-15", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108043242/0001181431-08-043242-index.htm"}, {"action": "BUY", "amount": 24400812.0, "date": "2008-07-10", "score": 65.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108042840/0001181431-08-042840-index.htm"}, {"action": "BUY", "amount": 2646039.3, "date": "2008-07-03", "score": 53.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108042293/0001181431-08-042293-index.htm"}, {"action": "BUY", "amount": 10889794.4, "date": "2008-07-02", "score": 61.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108042294/0001181431-08-042294-index.htm"}, {"action": "BUY", "amount": 5668031.55, "date": "2008-07-02", "score": 57.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108042295/0001181431-08-042295-index.htm"}, {"action": "BUY", "amount": 5425708.72, "date": "2008-07-01", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108042296/0001181431-08-042296-index.htm"}, {"action": "BUY", "amount": 7905177.23, "date": "2008-07-01", "score": 59.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108042297/0001181431-08-042297-index.htm"}, {"action": "BUY", "amount": 7102987.54, "date": "2008-07-01", "score": 58.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108042298/0001181431-08-042298-index.htm"}, {"action": "BUY", "amount": 3984543.17, "date": "2008-06-30", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108041027/0001181431-08-041027-index.htm"}, {"action": "BUY", "amount": 7415066.65, "date": "2008-06-27", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108041025/0001181431-08-041025-index.htm"}, {"action": "BUY", "amount": 13193364.24, "date": "2008-06-27", "score": 62.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108041026/0001181431-08-041026-index.htm"}, {"action": "BUY", "amount": 2218201.71, "date": "2008-06-26", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108041020/0001181431-08-041020-index.htm"}, {"action": "BUY", "amount": 3165435.44, "date": "2008-06-26", "score": 54.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108041021/0001181431-08-041021-index.htm"}, {"action": "BUY", "amount": 6796986.49, "date": "2008-06-25", "score": 58.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108040435/0001181431-08-040435-index.htm"}, {"action": "BUY", "amount": 13967211.83, "date": "2008-06-25", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108040436/0001181431-08-040436-index.htm"}, {"action": "BUY", "amount": 5329944.96, "date": "2008-06-25", "score": 57.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108040437/0001181431-08-040437-index.htm"}, {"action": "BUY", "amount": 1716914.76, "date": "2008-06-24", "score": 51.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108040432/0001181431-08-040432-index.htm"}, {"action": "BUY", "amount": 3448031.93, "date": "2008-06-24", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143108040433/0001181431-08-040433-index.htm"}], "latest": {"action": "SELL", "amount": 21808950.0, "date": "2013-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118143113039996/0001181431-13-039996-index.htm"}}, {"who": "Sean E. Reilly", "who_key": "REILLY SEAN E", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 34525384.24, "sold": 31746383.3856, "net": 2779000.8544000015, "trades": 9, "top_score": 69.6, "lean": "buying", "history": [{"action": "SELL", "amount": 3932026.25, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866219000078/0000908662-19-000078-index.htm"}, {"action": "SELL", "amount": 8560573.5, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866219000076/0000908662-19-000076-index.htm"}, {"action": "SELL", "amount": 6858831.0656, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866215000122/0000908662-15-000122-index.htm"}, {"action": "SELL", "amount": 4084793.13, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866212000264/0000908662-12-000264-index.htm"}, {"action": "SELL", "amount": 3621991.1, "date": "2008-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866208000245/0000908662-08-000245-index.htm"}, {"action": "SELL", "amount": 2981974.85, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866206000115/0000908662-06-000115-index.htm"}, {"action": "SELL", "amount": 1706193.49, "date": "2006-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866206000116/0000908662-06-000116-index.htm"}, {"action": "BUY", "amount": 17270000.0, "date": "2003-09-10", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000100821803000002/0001008218-03-000002-index.htm"}, {"action": "BUY", "amount": 17255384.240000002, "date": "2003-09-10", "score": 69.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000057/0001180955-04-000057-index.htm"}], "latest": {"action": "SELL", "amount": 3932026.25, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866219000078/0000908662-19-000078-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": 54168061.9708, "net": -54168061.9708, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13776502.7751, "date": "2012-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000114036112041055/0001140361-12-041055-index.htm"}, {"action": "SELL", "amount": 3178915.0096, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000114036112039463/0001140361-12-039463-index.htm"}, {"action": "SELL", "amount": 18602114.2805, "date": "2012-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000114036112036090/0001140361-12-036090-index.htm"}, {"action": "SELL", "amount": 10541614.5856, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000114036112022785/0001140361-12-022785-index.htm"}, {"action": "SELL", "amount": 8068915.319999999, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000114036112021917/0001140361-12-021917-index.htm"}], "latest": {"action": "SELL", "amount": 13776502.7751, "date": "2012-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000114036112041055/0001140361-12-041055-index.htm"}}, {"who": "Kevin P. Reilly Jr", "who_key": "REILLY KEVIN P JR", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 34525384.24, "sold": 18460436.7896, "net": 16064947.450400002, "trades": 9, "top_score": 75.8, "lean": "buying", "history": [{"action": "SELL", "amount": 4700707.8478, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866215000134/0000908662-15-000134-index.htm"}, {"action": "SELL", "amount": 6025441.2868, "date": "2015-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866215000125/0000908662-15-000125-index.htm"}, {"action": "SELL", "amount": 4434040.57, "date": "2012-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866212000263/0000908662-12-000263-index.htm"}, {"action": "SELL", "amount": 1926704.91, "date": "2005-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000113/0001180955-05-000113-index.htm"}, {"action": "SELL", "amount": 669271.32, "date": "2005-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000114/0001180955-05-000114-index.htm"}, {"action": "SELL", "amount": 569066.84, "date": "2005-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000115/0001180955-05-000115-index.htm"}, {"action": "SELL", "amount": 135204.015, "date": "2005-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000116/0001180955-05-000116-index.htm"}, {"action": "BUY", "amount": 17270000.0, "date": "2003-09-10", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000121477603000003/0001214776-03-000003-index.htm"}, {"action": "BUY", "amount": 17255384.240000002, "date": "2003-09-10", "score": 75.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000056/0001180955-04-000056-index.htm"}], "latest": {"action": "SELL", "amount": 4700707.8478, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866215000134/0000908662-15-000134-index.htm"}}, {"who": "Anna Reilly Cullinan", "who_key": "CULLINAN ANNA REILLY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 34525384.24, "sold": 4210037.7817, "net": 30315346.458300002, "trades": 8, "top_score": 65.8, "lean": "buying", "history": [{"action": "SELL", "amount": 1411609.8053, "date": "2004-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000081/0001180955-04-000081-index.htm"}, {"action": "SELL", "amount": 689358.9196, "date": "2004-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000082/0001180955-04-000082-index.htm"}, {"action": "SELL", "amount": 200060.49999999997, "date": "2004-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000076/0001180955-04-000076-index.htm"}, {"action": "SELL", "amount": 1508698.7668, "date": "2004-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000073/0001180955-04-000073-index.htm"}, {"action": "SELL", "amount": 200155.0, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000067/0001180955-04-000067-index.htm"}, {"action": "SELL", "amount": 200154.79, "date": "2004-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000072/0001180955-04-000072-index.htm"}, {"action": "BUY", "amount": 17270000.0, "date": "2003-09-10", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000121477903000002/0001214779-03-000002-index.htm"}, {"action": "BUY", "amount": 17255384.240000002, "date": "2003-09-10", "score": 65.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000055/0001180955-04-000055-index.htm"}], "latest": {"action": "SELL", "amount": 1411609.8053, "date": "2004-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000081/0001180955-04-000081-index.htm"}}, {"who": "Wendell Reilly", "who_key": "Reilly Wendell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 37445636.47, "net": -37445636.47, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400000.0, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000106299322022801/0001062993-22-022801-index.htm"}, {"action": "SELL", "amount": 1084500.0, "date": "2015-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866216000439/0000908662-16-000439-index.htm"}, {"action": "SELL", "amount": 51.96, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866214000156/0000908662-14-000156-index.htm"}, {"action": "SELL", "amount": 36000.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866212000257/0000908662-12-000257-index.htm"}, {"action": "SELL", "amount": 346347.76, "date": "2012-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866212000237/0000908662-12-000237-index.htm"}, {"action": "SELL", "amount": 7759082.6, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866212000235/0000908662-12-000235-index.htm"}, {"action": "SELL", "amount": 1738230.8, "date": "2012-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000156163812000001/0001561638-12-000001-index.htm"}, {"action": "SELL", "amount": 2030728.48, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866212000198/0000908662-12-000198-index.htm"}, {"action": "SELL", "amount": 712616.23, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866212000199/0000908662-12-000199-index.htm"}, {"action": "SELL", "amount": 1351383.8, "date": "2012-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866212000200/0000908662-12-000200-index.htm"}, {"action": "SELL", "amount": 4095986.07, "date": "2007-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866207000210/0000908662-07-000210-index.htm"}, {"action": "SELL", "amount": 2900797.32, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000104/0001180955-05-000104-index.htm"}, {"action": "SELL", "amount": 5533760.95, "date": "2005-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000105/0001180955-05-000105-index.htm"}, {"action": "SELL", "amount": 6807741.79, "date": "2005-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000103/0001180955-05-000103-index.htm"}, {"action": "SELL", "amount": 2648408.71, "date": "2005-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000089/0001180955-05-000089-index.htm"}], "latest": {"action": "SELL", "amount": 400000.0, "date": "2022-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000106299322022801/0001062993-22-022801-index.htm"}}, {"who": "Reilly Family Ltd Partnership", "who_key": "REILLY FAMILY LTD PARTNERSHIP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 34525384.24, "sold": 0, "net": 34525384.24, "trades": 2, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 17270000.0, "date": "2003-09-10", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000121477603000004/0001214776-03-000004-index.htm"}, {"action": "BUY", "amount": 17255384.240000002, "date": "2003-09-10", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095504000058/0001180955-04-000058-index.htm"}], "latest": {"action": "BUY", "amount": 17270000.0, "date": "2003-09-10", "score": 63.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000121477603000004/0001214776-03-000004-index.htm"}}, {"who": "Anna Reilly", "who_key": "REILLY ANNA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 192500.0, "sold": 22523969.4278, "net": -22331469.4278, "trades": 13, "top_score": 42.9, "lean": "selling", "history": [{"action": "SELL", "amount": 901666.0, "date": "2022-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000106299322015460/0001062993-22-015460-index.htm"}, {"action": "SELL", "amount": 3741494.9999999995, "date": "2017-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866217000085/0000908662-17-000085-index.htm"}, {"action": "SELL", "amount": 593369.0, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866215000171/0000908662-15-000171-index.htm"}, {"action": "SELL", "amount": 4673274.135, "date": "2015-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866215000118/0000908662-15-000118-index.htm"}, {"action": "SELL", "amount": 6605220.0, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866213000266/0000908662-13-000266-index.htm"}, {"action": "SELL", "amount": 448530.03, "date": "2013-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866213000129/0000908662-13-000129-index.htm"}, {"action": "BUY", "amount": 95000.0, "date": "2011-09-06", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866211000183/0000908662-11-000183-index.htm"}, {"action": "BUY", "amount": 97500.0, "date": "2011-08-25", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866211000182/0000908662-11-000182-index.htm"}, {"action": "SELL", "amount": 425315.08, "date": "2010-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866210000204/0000908662-10-000204-index.htm"}, {"action": "SELL", "amount": 304076.5, "date": "2009-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866209000334/0000908662-09-000334-index.htm"}, {"action": "SELL", "amount": 1670635.7751, "date": "2006-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866206000119/0000908662-06-000119-index.htm"}, {"action": "SELL", "amount": 619424.5977, "date": "2006-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000090866206000120/0000908662-06-000120-index.htm"}, {"action": "SELL", "amount": 2540963.31, "date": "2005-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000118095505000112/0001180955-05-000112-index.htm"}], "latest": {"action": "SELL", "amount": 901666.0, "date": "2022-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1090425/000106299322015460/0001062993-22-015460-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -15001.0}, {"date": "2026-08-24", "net": -15001.0}, {"date": "2026-08-25", "net": -15001.0}], "announcements": [{"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001193125-26-415546", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000451", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001968582-26-000968", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001193125-26-378592", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001090425-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001090425-26-000021", "price_sensitive": true}, {"form": "4", "date": "2026-06-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000390", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000349", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001193125-26-230735", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000276", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000275", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000274", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000273", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000272", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-224221", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001192482-26-000261", "price_sensitive": false}, {"form": "144", "date": "2026-05-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000428", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001090425-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001090425-26-000014", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000741", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000451", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-001771", "price_sensitive": false}], "performance": {"ticker": "LAMR", "has_prices": true, "summary": {"n": 83, "avg": 1.3289004931142006, "win_rate": 1.0, "best": 1.7184121621621622, "worst": 0.30149615851192885, "as_of": "2026-08-07"}, "buys": [{"who": "Fletcher Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28947.300000000003, "date": "2025-02-24", "score": 33.4, "ref_price": 123.65, "return": 0.30149615851192885}, {"who": "Fletcher Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9194.0, "date": "2023-09-01", "score": 27.4, "ref_price": 91.48, "return": 0.7591823349365981}, {"who": "Fletcher Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21046.0, "date": "2023-02-28", "score": 31.9, "ref_price": 104.56, "return": 0.5391162968630452}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-02-17", "score": 0.0, "ref_price": 107.73, "return": 0.4938271604938272}, {"who": "Fletcher Nancy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98904.00000000001, "date": "2020-08-10", "score": 54.0, "ref_price": 65.12, "return": 1.4712837837837838}, {"who": "KOERNER JOHN E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 990590.0, "date": "2020-05-15", "score": 61.4, "ref_price": 59.2, "return": 1.7184121621621622}, {"who": "WEINBERG ELI J", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2013-07-01", "score": 12.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REILLY ANNA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95000.0, "date": "2011-09-06", "score": 41.9, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REILLY ANNA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97500.0, "date": "2011-08-25", "score": 42.9, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "MCDERMOTT EDWARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 0.0, "date": "2010-11-30", "score": 15.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "HAMILTON JOHN MAXWELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13018.599999999999, "date": "2009-03-03", "score": 35.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "HAMILTON JOHN MAXWELL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12889.2, "date": "2008-11-11", "score": 32.6, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REIFENHEISER THOMAS V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42906.0, "date": "2008-11-10", "score": 47.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 684000.0, "date": "2008-07-21", "score": 46.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7462118.0, "date": "2008-07-18", "score": 59.1, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 33078081.0, "date": "2008-07-15", "score": 67.1, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24400812.0, "date": "2008-07-10", "score": 65.4, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2646039.3, "date": "2008-07-03", "score": 53.6, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5668031.55, "date": "2008-07-02", "score": 57.6, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10889794.4, "date": "2008-07-02", "score": 61.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7102987.54, "date": "2008-07-01", "score": 58.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7905177.23, "date": "2008-07-01", "score": 59.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5425708.72, "date": "2008-07-01", "score": 57.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3984543.17, "date": "2008-06-30", "score": 55.7, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13193364.24, "date": "2008-06-27", "score": 62.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7415066.65, "date": "2008-06-27", "score": 59.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3165435.44, "date": "2008-06-26", "score": 54.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2218201.71, "date": "2008-06-26", "score": 52.7, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5329944.96, "date": "2008-06-25", "score": 57.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13967211.83, "date": "2008-06-25", "score": 62.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6796986.49, "date": "2008-06-25", "score": 58.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3092751.77, "date": "2008-06-24", "score": 54.4, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3448031.93, "date": "2008-06-24", "score": 55.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1716914.76, "date": "2008-06-24", "score": 51.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6377837.62, "date": "2008-06-23", "score": 58.2, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2582123.37, "date": "2008-05-28", "score": 53.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2274842.6, "date": "2008-05-28", "score": 52.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1615865.42, "date": "2008-04-14", "score": 51.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14493455.49, "date": "2008-04-14", "score": 62.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3515480.7, "date": "2008-04-10", "score": 55.1, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15133589.41, "date": "2008-04-09", "score": 62.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4623530.8100000005, "date": "2008-03-31", "score": 56.6, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2289353.9, "date": "2008-03-20", "score": 52.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7544669.79, "date": "2008-03-20", "score": 59.1, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5798359.53, "date": "2008-03-20", "score": 57.7, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 18798022.32, "date": "2008-03-19", "score": 63.9, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6854147.04, "date": "2008-03-19", "score": 58.6, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11418296.0, "date": "2008-03-18", "score": 61.4, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2861608.23, "date": "2007-10-25", "score": 54.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4018527.59, "date": "2007-10-22", "score": 55.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9576581.34, "date": "2007-10-19", "score": 60.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2744416.2399999998, "date": "2007-10-03", "score": 53.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2598250.44, "date": "2007-10-01", "score": 53.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4529625.16, "date": "2007-10-01", "score": 56.4, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3823992.0100000002, "date": "2007-10-01", "score": 55.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3735192.75, "date": "2007-09-28", "score": 55.4, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4006486.6799999997, "date": "2007-09-27", "score": 55.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1941937.6700000002, "date": "2007-09-27", "score": 52.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2210983.4, "date": "2007-09-26", "score": 52.6, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 150211.5, "date": "2007-08-29", "score": 38.7, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 922935.16, "date": "2007-08-29", "score": 48.1, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3084423.72, "date": "2007-08-29", "score": 54.4, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7362830.72, "date": "2007-08-29", "score": 58.9, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2246216.45, "date": "2007-08-27", "score": 52.7, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6220574.69, "date": "2007-08-24", "score": 58.2, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4992488.69, "date": "2007-08-22", "score": 56.9, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 826852.0, "date": "2007-08-22", "score": 47.5, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2858610.94, "date": "2007-08-22", "score": 54.0, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4469460.43, "date": "2007-08-21", "score": 56.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3360595.87, "date": "2007-08-08", "score": 54.9, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 655200.0, "date": "2007-07-30", "score": 46.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13544509.36, "date": "2007-07-27", "score": 62.2, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1065707.78, "date": "2006-08-24", "score": 48.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "SPO ADVISORY CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1354620.09, "date": "2006-08-24", "score": 50.1, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "JELENIC ROBERT M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16033.600000000002, "date": "2004-05-10", "score": 29.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REILLY FAMILY LTD PARTNERSHIP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17255384.240000002, "date": "2003-09-10", "score": 63.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REILLY SEAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 17255384.240000002, "date": "2003-09-10", "score": 69.6, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REILLY KEVIN P JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17255384.240000002, "date": "2003-09-10", "score": 75.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "CULLINAN ANNA REILLY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17255384.240000002, "date": "2003-09-10", "score": 65.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REILLY SEAN E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, Director", "amount": 17270000.0, "date": "2003-09-10", "score": 69.6, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REILLY FAMILY LTD PARTNERSHIP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 17270000.0, "date": "2003-09-10", "score": 63.3, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "REILLY KEVIN P JR", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 17270000.0, "date": "2003-09-10", "score": 75.8, "ref_price": 68.08, "return": 1.3638366627497065}, {"who": "CULLINAN ANNA REILLY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17270000.0, "date": "2003-09-10", "score": 65.8, "ref_price": 68.08, "return": 1.3638366627497065}]}, "price_series": [{"date": "2016-08-01", "close": 68.08, "volume": 349878.0}, {"date": "2016-08-02", "close": 66.99, "volume": 437676.0}, {"date": "2016-08-03", "close": 65.78, "volume": 403850.0}, {"date": "2016-08-04", "close": 65.58, "volume": 338013.0}, {"date": "2016-08-05", "close": 65.56, "volume": 334104.0}, {"date": "2016-08-08", "close": 66.04, "volume": 600235.0}, {"date": "2016-08-09", "close": 61.47, "volume": 1882031.0}, {"date": "2016-08-10", "close": 62.44, "volume": 1026675.0}, {"date": "2016-08-11", "close": 62.89, "volume": 648267.0}, {"date": "2016-08-12", "close": 62.75, "volume": 412303.0}, {"date": "2016-08-15", "close": 62.35, "volume": 516562.0}, {"date": "2016-08-16", "close": 61.81, "volume": 679151.0}, {"date": "2016-08-17", "close": 61.9, "volume": 561522.0}, {"date": "2016-08-18", "close": 61.5, "volume": 329097.0}, {"date": "2016-08-19", "close": 61.53, "volume": 728195.0}, {"date": "2016-08-22", "close": 62.02, "volume": 442229.0}, {"date": "2016-08-23", "close": 62.93, "volume": 697153.0}, {"date": "2016-08-24", "close": 62.83, "volume": 728100.0}, {"date": "2016-08-25", "close": 63.32, "volume": 526415.0}, {"date": "2016-08-26", "close": 62.69, "volume": 584586.0}, {"date": "2016-08-29", "close": 63.29, "volume": 424819.0}, {"date": "2016-08-30", "close": 62.98, "volume": 470686.0}, {"date": "2016-08-31", "close": 62.33, "volume": 764506.0}, {"date": "2016-09-01", "close": 62.98, "volume": 584675.0}, {"date": "2016-09-02", "close": 62.98, "volume": 456853.0}, {"date": "2016-09-06", "close": 62.55, "volume": 493394.0}, {"date": "2016-09-07", "close": 62.59, "volume": 930989.0}, {"date": "2016-09-08", "close": 62.28, "volume": 411167.0}, {"date": "2016-09-09", "close": 60.25, "volume": 924139.0}, {"date": "2016-09-12", "close": 61.23, "volume": 632211.0}, {"date": "2016-09-13", "close": 60.41, "volume": 768687.0}, {"date": "2016-09-14", "close": 60.01, "volume": 662707.0}, {"date": "2016-09-15", "close": 61.1, "volume": 585202.0}, {"date": "2016-09-16", "close": 60.58, "volume": 817741.0}, {"date": "2016-09-19", "close": 61.06, "volume": 492263.0}, {"date": "2016-09-20", "close": 63.63, "volume": 1993257.0}, {"date": "2016-09-21", "close": 64.81, "volume": 1308339.0}, {"date": "2016-09-22", "close": 65.52, "volume": 917017.0}, {"date": "2016-09-23", "close": 65.58, "volume": 419436.0}, {"date": "2016-09-26", "close": 65.28, "volume": 389863.0}, {"date": "2016-09-27", "close": 65.04, "volume": 592630.0}, {"date": "2016-09-28", "close": 65.36, "volume": 300592.0}, {"date": "2016-09-29", "close": 64.94, "volume": 546977.0}, {"date": "2016-09-30", "close": 65.31, "volume": 532205.0}, {"date": "2016-10-03", "close": 65.82, "volume": 743352.0}, {"date": "2016-10-04", "close": 65.28, "volume": 570923.0}, {"date": "2016-10-05", "close": 64.63, "volume": 803924.0}, {"date": "2016-10-06", "close": 64.02, "volume": 696477.0}, {"date": "2016-10-07", "close": 63.92, "volume": 567579.0}, {"date": "2016-10-10", "close": 63.54, "volume": 790675.0}, {"date": "2016-10-11", "close": 62.84, "volume": 549223.0}, {"date": "2016-10-12", "close": 64.7, "volume": 1480934.0}, {"date": "2016-10-13", "close": 64.48, "volume": 785504.0}, {"date": "2016-10-14", "close": 64.93, "volume": 822033.0}, {"date": "2016-10-17", "close": 64.51, "volume": 536894.0}, {"date": "2016-10-18", "close": 64.55, "volume": 391422.0}, {"date": "2016-10-19", "close": 64.72, "volume": 539032.0}, {"date": "2016-10-20", "close": 65.03, "volume": 940804.0}, {"date": "2016-10-21", "close": 64.93, "volume": 709626.0}, {"date": "2016-10-24", "close": 64.91, "volume": 538369.0}, {"date": "2016-10-25", "close": 64.33, "volume": 769124.0}, {"date": "2016-10-26", "close": 63.96, "volume": 342413.0}, {"date": "2016-10-27", "close": 62.72, "volume": 719189.0}, {"date": "2016-10-28", "close": 63.1, "volume": 712172.0}, {"date": "2016-10-31", "close": 63.45, "volume": 847287.0}, {"date": "2016-11-01", "close": 62.62, "volume": 763847.0}, {"date": "2016-11-02", "close": 62.65, "volume": 1238012.0}, {"date": "2016-11-03", "close": 60.84, "volume": 1886522.0}, {"date": "2016-11-04", "close": 60.77, "volume": 560735.0}, {"date": "2016-11-07", "close": 61.09, "volume": 639282.0}, {"date": "2016-11-08", "close": 61.38, "volume": 741380.0}, {"date": "2016-11-09", "close": 61.1, "volume": 840440.0}, {"date": "2016-11-10", "close": 59.89, "volume": 766632.0}, {"date": "2016-11-11", "close": 59.3, "volume": 994383.0}, {"date": "2016-11-14", "close": 60.82, "volume": 1267764.0}, {"date": "2016-11-15", "close": 61.3, "volume": 655535.0}, {"date": "2016-11-16", "close": 62.52, "volume": 1029829.0}, {"date": "2016-11-17", "close": 63.12, "volume": 625927.0}, {"date": "2016-11-18", "close": 63.33, "volume": 933104.0}, {"date": "2016-11-21", "close": 64.27, "volume": 866253.0}, {"date": "2016-11-22", "close": 66.2, "volume": 944558.0}, {"date": "2016-11-23", "close": 66.3, "volume": 418058.0}, {"date": "2016-11-25", "close": 66.27, "volume": 169130.0}, {"date": "2016-11-28", "close": 66.69, "volume": 370446.0}, {"date": "2016-11-29", "close": 67.32, "volume": 640123.0}, {"date": "2016-11-30", "close": 66.29, "volume": 673717.0}, {"date": "2016-12-01", "close": 65.73, "volume": 874974.0}, {"date": "2016-12-02", "close": 65.56, "volume": 706596.0}, {"date": "2016-12-05", "close": 65.72, "volume": 793752.0}, {"date": "2016-12-06", "close": 65.84, "volume": 405658.0}, {"date": "2016-12-07", "close": 66.98, "volume": 355548.0}, {"date": "2016-12-08", "close": 67.52, "volume": 360828.0}, {"date": "2016-12-09", "close": 67.18, "volume": 380374.0}, {"date": "2016-12-12", "close": 66.91, "volume": 720989.0}, {"date": "2016-12-13", "close": 67.49, "volume": 565500.0}, {"date": "2016-12-14", "close": 67.47, "volume": 871035.0}, {"date": "2016-12-15", "close": 66.41, "volume": 525330.0}, {"date": "2016-12-16", "close": 66.66, "volume": 1026279.0}, {"date": "2016-12-19", "close": 67.78, "volume": 425111.0}, {"date": "2016-12-20", "close": 68.35, "volume": 404767.0}, {"date": "2016-12-21", "close": 68.2, "volume": 326071.0}, {"date": "2016-12-22", "close": 67.96, "volume": 322874.0}, {"date": "2016-12-23", "close": 68.3, "volume": 139507.0}, {"date": "2016-12-27", "close": 67.65, "volume": 424444.0}, {"date": "2016-12-28", "close": 67.45, "volume": 287776.0}, {"date": "2016-12-29", "close": 67.5, "volume": 418479.0}, {"date": "2016-12-30", "close": 67.24, "volume": 472911.0}, {"date": "2017-01-03", "close": 67.98, "volume": 399467.0}, {"date": "2017-01-04", "close": 69.23, "volume": 907129.0}, {"date": "2017-01-05", "close": 69.84, "volume": 713999.0}, {"date": "2017-01-06", "close": 69.32, "volume": 919722.0}, {"date": "2017-01-09", "close": 69.19, "volume": 357225.0}, {"date": "2017-01-10", "close": 70.31, "volume": 586435.0}, {"date": "2017-01-11", "close": 71.18, "volume": 665915.0}, {"date": "2017-01-12", "close": 71.87, "volume": 859857.0}, {"date": "2017-01-13", "close": 72.35, "volume": 690506.0}, {"date": "2017-01-17", "close": 73.71, "volume": 1344324.0}, {"date": "2017-01-18", "close": 74.04, "volume": 823844.0}, {"date": "2017-01-19", "close": 73.44, "volume": 1026626.0}, {"date": "2017-01-20", "close": 74.39, "volume": 410528.0}, {"date": "2017-01-23", "close": 74.94, "volume": 368261.0}, {"date": "2017-01-24", "close": 75.59, "volume": 613421.0}, {"date": "2017-01-25", "close": 76.3, "volume": 541976.0}, {"date": "2017-01-26", "close": 76.2, "volume": 957883.0}, {"date": "2017-01-27", "close": 76.07, "volume": 572447.0}, {"date": "2017-01-30", "close": 75.7, "volume": 1099564.0}, {"date": "2017-01-31", "close": 75.52, "volume": 680177.0}, {"date": "2017-02-01", "close": 74.93, "volume": 585544.0}, {"date": "2017-02-02", "close": 74.91, "volume": 745909.0}, {"date": "2017-02-03", "close": 75.08, "volume": 733187.0}, {"date": "2017-02-06", "close": 75.0, "volume": 629950.0}, {"date": "2017-02-07", "close": 75.58, "volume": 444300.0}, {"date": "2017-02-08", "close": 75.86, "volume": 258081.0}, {"date": "2017-02-09", "close": 75.7, "volume": 596949.0}, {"date": "2017-02-10", "close": 76.42, "volume": 405156.0}, {"date": "2017-02-13", "close": 77.01, "volume": 350712.0}, {"date": "2017-02-14", "close": 77.38, "volume": 306004.0}, {"date": "2017-02-15", "close": 77.94, "volume": 416725.0}, {"date": "2017-02-16", "close": 78.45, "volume": 485409.0}, {"date": "2017-02-17", "close": 78.1, "volume": 525224.0}, {"date": "2017-02-21", "close": 79.05, "volume": 646691.0}, {"date": "2017-02-22", "close": 76.95, "volume": 1374031.0}, {"date": "2017-02-23", "close": 74.48, "volume": 1294802.0}, {"date": "2017-02-24", "close": 74.57, "volume": 1205374.0}, {"date": "2017-02-27", "close": 75.52, "volume": 768118.0}, {"date": "2017-02-28", "close": 75.48, "volume": 749042.0}, {"date": "2017-03-01", "close": 75.41, "volume": 571672.0}, {"date": "2017-03-02", "close": 76.13, "volume": 882120.0}, {"date": "2017-03-03", "close": 75.95, "volume": 572416.0}, {"date": "2017-03-06", "close": 76.27, "volume": 355217.0}, {"date": "2017-03-07", "close": 76.36, "volume": 365237.0}, {"date": "2017-03-08", "close": 75.99, "volume": 584618.0}, {"date": "2017-03-09", "close": 75.44, "volume": 540917.0}, {"date": "2017-03-10", "close": 75.72, "volume": 358653.0}, {"date": "2017-03-13", "close": 75.78, "volume": 356137.0}, {"date": "2017-03-14", "close": 75.36, "volume": 224276.0}, {"date": "2017-03-15", "close": 76.02, "volume": 390295.0}, {"date": "2017-03-16", "close": 76.64, "volume": 476803.0}, {"date": "2017-03-17", "close": 77.7, "volume": 938705.0}, {"date": "2017-03-20", "close": 77.44, "volume": 469230.0}, {"date": "2017-03-21", "close": 76.62, "volume": 772879.0}, {"date": "2017-03-22", "close": 75.96, "volume": 876322.0}, {"date": "2017-03-23", "close": 76.69, "volume": 655175.0}, {"date": "2017-03-24", "close": 75.59, "volume": 513009.0}, {"date": "2017-03-27", "close": 75.4, "volume": 507900.0}, {"date": "2017-03-28", "close": 75.08, "volume": 608866.0}, {"date": "2017-03-29", "close": 74.97, "volume": 779500.0}, {"date": "2017-03-30", "close": 74.99, "volume": 1062275.0}, {"date": "2017-03-31", "close": 74.74, "volume": 622923.0}, {"date": "2017-04-03", "close": 73.56, "volume": 771651.0}, {"date": "2017-04-04", "close": 73.81, "volume": 1046745.0}, {"date": "2017-04-05", "close": 73.34, "volume": 580947.0}, {"date": "2017-04-06", "close": 72.95, "volume": 719796.0}, {"date": "2017-04-07", "close": 72.82, "volume": 640627.0}, {"date": "2017-04-10", "close": 72.6, "volume": 422882.0}, {"date": "2017-04-11", "close": 73.36, "volume": 736196.0}, {"date": "2017-04-12", "close": 73.17, "volume": 422508.0}, {"date": "2017-04-13", "close": 72.11, "volume": 378999.0}, {"date": "2017-04-17", "close": 73.27, "volume": 940583.0}, {"date": "2017-04-18", "close": 73.05, "volume": 629635.0}, {"date": "2017-04-19", "close": 73.69, "volume": 559646.0}, {"date": "2017-04-20", "close": 73.47, "volume": 403783.0}, {"date": "2017-04-21", "close": 73.0, "volume": 772389.0}, {"date": "2017-04-24", "close": 73.09, "volume": 595837.0}, {"date": "2017-04-25", "close": 73.22, "volume": 386950.0}, {"date": "2017-04-26", "close": 72.65, "volume": 321234.0}, {"date": "2017-04-27", "close": 72.71, "volume": 349177.0}, {"date": "2017-04-28", "close": 72.07, "volume": 584997.0}, {"date": "2017-05-01", "close": 71.69, "volume": 592085.0}, {"date": "2017-05-02", "close": 71.26, "volume": 432592.0}, {"date": "2017-05-03", "close": 70.45, "volume": 660084.0}, {"date": "2017-05-04", "close": 69.99, "volume": 1467495.0}, {"date": "2017-05-05", "close": 71.39, "volume": 692751.0}, {"date": "2017-05-08", "close": 71.15, "volume": 683600.0}, {"date": "2017-05-09", "close": 69.73, "volume": 476816.0}, {"date": "2017-05-10", "close": 70.34, "volume": 366257.0}, {"date": "2017-05-11", "close": 69.7, "volume": 508737.0}, {"date": "2017-05-12", "close": 69.77, "volume": 410365.0}, {"date": "2017-05-15", "close": 71.33, "volume": 449856.0}, {"date": "2017-05-16", "close": 69.72, "volume": 554923.0}, {"date": "2017-05-17", "close": 69.38, "volume": 567158.0}, {"date": "2017-05-18", "close": 69.86, "volume": 523865.0}, {"date": "2017-05-19", "close": 70.76, "volume": 366658.0}, {"date": "2017-05-22", "close": 70.92, "volume": 267588.0}, {"date": "2017-05-23", "close": 70.24, "volume": 197764.0}, {"date": "2017-05-24", "close": 70.41, "volume": 265653.0}, {"date": "2017-05-25", "close": 70.64, "volume": 386080.0}, {"date": "2017-05-26", "close": 68.91, "volume": 392682.0}, {"date": "2017-05-30", "close": 69.6, "volume": 356352.0}, {"date": "2017-05-31", "close": 70.01, "volume": 610648.0}, {"date": "2017-06-01", "close": 70.77, "volume": 354446.0}, {"date": "2017-06-02", "close": 71.72, "volume": 426205.0}, {"date": "2017-06-05", "close": 70.67, "volume": 322142.0}, {"date": "2017-06-06", "close": 69.62, "volume": 224136.0}, {"date": "2017-06-07", "close": 69.34, "volume": 274042.0}, {"date": "2017-06-08", "close": 69.92, "volume": 250020.0}, {"date": "2017-06-09", "close": 70.66, "volume": 363612.0}, {"date": "2017-06-12", "close": 71.34, "volume": 701913.0}, {"date": "2017-06-13", "close": 70.6, "volume": 580501.0}, {"date": "2017-06-14", "close": 70.98, "volume": 687073.0}, {"date": "2017-06-15", "close": 71.8, "volume": 384988.0}, {"date": "2017-06-16", "close": 73.72, "volume": 1157570.0}, {"date": "2017-06-19", "close": 74.87, "volume": 666967.0}, {"date": "2017-06-20", "close": 74.04, "volume": 480425.0}, {"date": "2017-06-21", "close": 72.54, "volume": 756864.0}, {"date": "2017-06-22", "close": 72.76, "volume": 386160.0}, {"date": "2017-06-23", "close": 73.34, "volume": 758913.0}, {"date": "2017-06-26", "close": 74.2, "volume": 498383.0}, {"date": "2017-06-27", "close": 73.94, "volume": 512244.0}, {"date": "2017-06-28", "close": 74.25, "volume": 458583.0}, {"date": "2017-06-29", "close": 73.1, "volume": 592418.0}, {"date": "2017-06-30", "close": 73.57, "volume": 586649.0}, {"date": "2017-07-03", "close": 74.28, "volume": 190002.0}, {"date": "2017-07-05", "close": 73.48, "volume": 362348.0}, {"date": "2017-07-06", "close": 72.62, "volume": 341659.0}, {"date": "2017-07-07", "close": 72.58, "volume": 321052.0}, {"date": "2017-07-10", "close": 72.21, "volume": 302484.0}, {"date": "2017-07-11", "close": 72.5, "volume": 295622.0}, {"date": "2017-07-12", "close": 72.53, "volume": 673977.0}, {"date": "2017-07-13", "close": 72.41, "volume": 757994.0}, {"date": "2017-07-14", "close": 72.02, "volume": 466530.0}, {"date": "2017-07-17", "close": 72.07, "volume": 677783.0}, {"date": "2017-07-18", "close": 71.13, "volume": 572784.0}, {"date": "2017-07-19", "close": 71.01, "volume": 541132.0}, {"date": "2017-07-20", "close": 71.49, "volume": 647739.0}, {"date": "2017-07-21", "close": 72.26, "volume": 400232.0}, {"date": "2017-07-24", "close": 72.73, "volume": 247835.0}, {"date": "2017-07-25", "close": 72.64, "volume": 582265.0}, {"date": "2017-07-26", "close": 71.36, "volume": 621932.0}, {"date": "2017-07-27", "close": 71.6, "volume": 383287.0}, {"date": "2017-07-28", "close": 71.25, "volume": 317394.0}, {"date": "2017-07-31", "close": 70.57, "volume": 430617.0}, {"date": "2017-08-01", "close": 71.11, "volume": 451502.0}, {"date": "2017-08-02", "close": 68.44, "volume": 1033907.0}, {"date": "2017-08-03", "close": 67.58, "volume": 1075409.0}, {"date": "2017-08-04", "close": 68.53, "volume": 1115110.0}, {"date": "2017-08-07", "close": 68.53, "volume": 715288.0}, {"date": "2017-08-08", "close": 65.54, "volume": 2492328.0}, {"date": "2017-08-09", "close": 65.13, "volume": 839067.0}, {"date": "2017-08-10", "close": 65.89, "volume": 986620.0}, {"date": "2017-08-11", "close": 65.13, "volume": 858318.0}, {"date": "2017-08-14", "close": 65.48, "volume": 325189.0}, {"date": "2017-08-15", "close": 65.4, "volume": 310500.0}, {"date": "2017-08-16", "close": 65.58, "volume": 434895.0}, {"date": "2017-08-17", "close": 64.56, "volume": 364767.0}, {"date": "2017-08-18", "close": 64.24, "volume": 702958.0}, {"date": "2017-08-21", "close": 64.57, "volume": 414685.0}, {"date": "2017-08-22", "close": 64.84, "volume": 267244.0}, {"date": "2017-08-23", "close": 65.27, "volume": 682151.0}, {"date": "2017-08-24", "close": 64.77, "volume": 382901.0}, {"date": "2017-08-25", "close": 65.64, "volume": 635811.0}, {"date": "2017-08-28", "close": 66.15, "volume": 592994.0}, {"date": "2017-08-29", "close": 65.71, "volume": 534136.0}, {"date": "2017-08-30", "close": 66.41, "volume": 441733.0}, {"date": "2017-08-31", "close": 66.56, "volume": 430443.0}, {"date": "2017-09-01", "close": 66.49, "volume": 268316.0}, {"date": "2017-09-05", "close": 65.1, "volume": 493275.0}, {"date": "2017-09-06", "close": 65.08, "volume": 482339.0}, {"date": "2017-09-07", "close": 65.09, "volume": 482938.0}, {"date": "2017-09-08", "close": 63.3, "volume": 838447.0}, {"date": "2017-09-11", "close": 63.63, "volume": 719837.0}, {"date": "2017-09-12", "close": 63.14, "volume": 885239.0}, {"date": "2017-09-13", "close": 64.09, "volume": 1052953.0}, {"date": "2017-09-14", "close": 63.8, "volume": 934138.0}, {"date": "2017-09-15", "close": 63.94, "volume": 940985.0}, {"date": "2017-09-18", "close": 63.39, "volume": 620401.0}, {"date": "2017-09-19", "close": 63.97, "volume": 433730.0}, {"date": "2017-09-20", "close": 64.42, "volume": 469908.0}, {"date": "2017-09-21", "close": 64.13, "volume": 303449.0}, {"date": "2017-09-22", "close": 64.78, "volume": 585237.0}, {"date": "2017-09-25", "close": 65.75, "volume": 446308.0}, {"date": "2017-09-26", "close": 65.2, "volume": 313907.0}, {"date": "2017-09-27", "close": 67.0, "volume": 764436.0}, {"date": "2017-09-28", "close": 67.99, "volume": 878139.0}, {"date": "2017-09-29", "close": 68.53, "volume": 637769.0}, {"date": "2017-10-02", "close": 67.49, "volume": 925066.0}, {"date": "2017-10-03", "close": 67.46, "volume": 222179.0}, {"date": "2017-10-04", "close": 67.92, "volume": 312138.0}, {"date": "2017-10-05", "close": 68.29, "volume": 263932.0}, {"date": "2017-10-06", "close": 67.82, "volume": 294054.0}, {"date": "2017-10-09", "close": 67.65, "volume": 271401.0}, {"date": "2017-10-10", "close": 67.96, "volume": 456105.0}, {"date": "2017-10-11", "close": 68.64, "volume": 440776.0}, {"date": "2017-10-12", "close": 69.31, "volume": 348861.0}, {"date": "2017-10-13", "close": 69.51, "volume": 289027.0}, {"date": "2017-10-16", "close": 68.76, "volume": 250940.0}, {"date": "2017-10-17", "close": 68.69, "volume": 237922.0}, {"date": "2017-10-18", "close": 68.52, "volume": 352603.0}, {"date": "2017-10-19", "close": 68.77, "volume": 338335.0}, {"date": "2017-10-20", "close": 68.31, "volume": 1128749.0}, {"date": "2017-10-23", "close": 66.9, "volume": 554449.0}, {"date": "2017-10-24", "close": 67.68, "volume": 497099.0}, {"date": "2017-10-25", "close": 67.95, "volume": 411001.0}, {"date": "2017-10-26", "close": 68.66, "volume": 642592.0}, {"date": "2017-10-27", "close": 68.72, "volume": 476272.0}, {"date": "2017-10-30", "close": 69.78, "volume": 636840.0}, {"date": "2017-10-31", "close": 70.44, "volume": 552181.0}, {"date": "2017-11-01", "close": 69.24, "volume": 772435.0}, {"date": "2017-11-02", "close": 69.74, "volume": 989947.0}, {"date": "2017-11-03", "close": 69.97, "volume": 852979.0}, {"date": "2017-11-06", "close": 74.91, "volume": 1984022.0}, {"date": "2017-11-07", "close": 77.21, "volume": 1521025.0}, {"date": "2017-11-08", "close": 76.95, "volume": 697219.0}, {"date": "2017-11-09", "close": 75.4, "volume": 921155.0}, {"date": "2017-11-10", "close": 75.02, "volume": 925995.0}, {"date": "2017-11-13", "close": 76.29, "volume": 806334.0}, {"date": "2017-11-14", "close": 76.26, "volume": 907704.0}, {"date": "2017-11-15", "close": 75.68, "volume": 721157.0}, {"date": "2017-11-16", "close": 76.46, "volume": 519721.0}, {"date": "2017-11-17", "close": 76.56, "volume": 541270.0}, {"date": "2017-11-20", "close": 76.55, "volume": 702752.0}, {"date": "2017-11-21", "close": 76.3, "volume": 991441.0}, {"date": "2017-11-22", "close": 75.56, "volume": 607720.0}, {"date": "2017-11-24", "close": 75.69, "volume": 160025.0}, {"date": "2017-11-27", "close": 74.93, "volume": 400344.0}, {"date": "2017-11-28", "close": 74.3, "volume": 542918.0}, {"date": "2017-11-29", "close": 74.03, "volume": 652363.0}, {"date": "2017-11-30", "close": 75.23, "volume": 438871.0}, {"date": "2017-12-01", "close": 75.81, "volume": 345161.0}, {"date": "2017-12-04", "close": 76.14, "volume": 490408.0}, {"date": "2017-12-05", "close": 76.41, "volume": 538503.0}, {"date": "2017-12-06", "close": 76.05, "volume": 295468.0}, {"date": "2017-12-07", "close": 76.58, "volume": 289870.0}, {"date": "2017-12-08", "close": 76.57, "volume": 514324.0}, {"date": "2017-12-11", "close": 76.91, "volume": 297536.0}, {"date": "2017-12-12", "close": 77.41, "volume": 721101.0}, {"date": "2017-12-13", "close": 78.02, "volume": 800686.0}, {"date": "2017-12-14", "close": 78.39, "volume": 774760.0}, {"date": "2017-12-15", "close": 76.72, "volume": 1093790.0}, {"date": "2017-12-18", "close": 76.84, "volume": 602155.0}, {"date": "2017-12-19", "close": 76.05, "volume": 454302.0}, {"date": "2017-12-20", "close": 74.45, "volume": 1154435.0}, {"date": "2017-12-21", "close": 73.75, "volume": 522688.0}, {"date": "2017-12-22", "close": 73.89, "volume": 319834.0}, {"date": "2017-12-26", "close": 73.84, "volume": 269658.0}, {"date": "2017-12-27", "close": 74.39, "volume": 292635.0}, {"date": "2017-12-28", "close": 74.24, "volume": 405107.0}, {"date": "2017-12-29", "close": 74.24, "volume": 313596.0}, {"date": "2018-01-02", "close": 72.84, "volume": 600065.0}, {"date": "2018-01-03", "close": 72.27, "volume": 419339.0}, {"date": "2018-01-04", "close": 71.52, "volume": 516143.0}, {"date": "2018-01-05", "close": 71.61, "volume": 391877.0}, {"date": "2018-01-08", "close": 73.24, "volume": 609368.0}, {"date": "2018-01-09", "close": 72.14, "volume": 327961.0}, {"date": "2018-01-10", "close": 71.86, "volume": 377549.0}, {"date": "2018-01-11", "close": 72.57, "volume": 490959.0}, {"date": "2018-01-12", "close": 71.43, "volume": 297934.0}, {"date": "2018-01-16", "close": 71.68, "volume": 379795.0}, {"date": "2018-01-17", "close": 72.08, "volume": 305695.0}, {"date": "2018-01-18", "close": 72.54, "volume": 492563.0}, {"date": "2018-01-19", "close": 73.64, "volume": 683131.0}, {"date": "2018-01-22", "close": 72.75, "volume": 636396.0}, {"date": "2018-01-23", "close": 73.05, "volume": 468695.0}, {"date": "2018-01-24", "close": 72.5, "volume": 595098.0}, {"date": "2018-01-25", "close": 72.1, "volume": 629365.0}, {"date": "2018-01-26", "close": 72.0, "volume": 554344.0}, {"date": "2018-01-29", "close": 71.38, "volume": 836195.0}, {"date": "2018-01-30", "close": 71.77, "volume": 630703.0}, {"date": "2018-01-31", "close": 72.0, "volume": 1061654.0}, {"date": "2018-02-01", "close": 71.5, "volume": 564941.0}, {"date": "2018-02-02", "close": 69.95, "volume": 685505.0}, {"date": "2018-02-05", "close": 68.35, "volume": 648813.0}, {"date": "2018-02-06", "close": 67.89, "volume": 1015764.0}, {"date": "2018-02-07", "close": 67.93, "volume": 693189.0}, {"date": "2018-02-08", "close": 65.92, "volume": 750182.0}, {"date": "2018-02-09", "close": 66.61, "volume": 954966.0}, {"date": "2018-02-12", "close": 67.16, "volume": 755563.0}, {"date": "2018-02-13", "close": 67.05, "volume": 468355.0}, {"date": "2018-02-14", "close": 68.03, "volume": 855878.0}, {"date": "2018-02-15", "close": 69.59, "volume": 636716.0}, {"date": "2018-02-16", "close": 70.07, "volume": 648187.0}, {"date": "2018-02-20", "close": 69.32, "volume": 754353.0}, {"date": "2018-02-21", "close": 67.89, "volume": 751107.0}, {"date": "2018-02-22", "close": 69.19, "volume": 611759.0}, {"date": "2018-02-23", "close": 71.88, "volume": 998718.0}, {"date": "2018-02-26", "close": 72.64, "volume": 1197414.0}, {"date": "2018-02-27", "close": 68.14, "volume": 1995368.0}, {"date": "2018-02-28", "close": 66.47, "volume": 1322475.0}, {"date": "2018-03-01", "close": 65.97, "volume": 603024.0}, {"date": "2018-03-02", "close": 66.15, "volume": 664950.0}, {"date": "2018-03-05", "close": 66.64, "volume": 692786.0}, {"date": "2018-03-06", "close": 65.79, "volume": 654335.0}, {"date": "2018-03-07", "close": 66.23, "volume": 689713.0}, {"date": "2018-03-08", "close": 66.65, "volume": 547846.0}, {"date": "2018-03-09", "close": 67.28, "volume": 432661.0}, {"date": "2018-03-12", "close": 67.54, "volume": 519587.0}, {"date": "2018-03-13", "close": 66.87, "volume": 675966.0}, {"date": "2018-03-14", "close": 66.5, "volume": 451326.0}, {"date": "2018-03-15", "close": 66.48, "volume": 1643134.0}, {"date": "2018-03-16", "close": 65.37, "volume": 677087.0}, {"date": "2018-03-19", "close": 65.41, "volume": 622334.0}, {"date": "2018-03-20", "close": 64.66, "volume": 430124.0}, {"date": "2018-03-21", "close": 64.11, "volume": 469226.0}, {"date": "2018-03-22", "close": 63.24, "volume": 813492.0}, {"date": "2018-03-23", "close": 63.11, "volume": 666081.0}, {"date": "2018-03-26", "close": 63.78, "volume": 516930.0}, {"date": "2018-03-27", "close": 63.28, "volume": 654510.0}, {"date": "2018-03-28", "close": 64.16, "volume": 1043464.0}, {"date": "2018-03-29", "close": 63.66, "volume": 755688.0}, {"date": "2018-04-02", "close": 62.1, "volume": 629832.0}, {"date": "2018-04-03", "close": 62.76, "volume": 678894.0}, {"date": "2018-04-04", "close": 64.25, "volume": 531648.0}, {"date": "2018-04-05", "close": 64.44, "volume": 529730.0}, {"date": "2018-04-06", "close": 63.9, "volume": 506405.0}, {"date": "2018-04-09", "close": 63.93, "volume": 557213.0}, {"date": "2018-04-10", "close": 64.13, "volume": 567649.0}, {"date": "2018-04-11", "close": 63.75, "volume": 314393.0}, {"date": "2018-04-12", "close": 63.25, "volume": 698615.0}, {"date": "2018-04-13", "close": 62.96, "volume": 424777.0}, {"date": "2018-04-16", "close": 63.53, "volume": 392901.0}, {"date": "2018-04-17", "close": 63.86, "volume": 424527.0}, {"date": "2018-04-18", "close": 63.61, "volume": 287262.0}, {"date": "2018-04-19", "close": 63.59, "volume": 312902.0}, {"date": "2018-04-20", "close": 62.39, "volume": 368587.0}, {"date": "2018-04-23", "close": 62.3, "volume": 382438.0}, {"date": "2018-04-24", "close": 62.51, "volume": 418481.0}, {"date": "2018-04-25", "close": 62.92, "volume": 288990.0}, {"date": "2018-04-26", "close": 63.72, "volume": 541208.0}, {"date": "2018-04-27", "close": 63.81, "volume": 340774.0}, {"date": "2018-04-30", "close": 63.71, "volume": 563722.0}, {"date": "2018-05-01", "close": 64.69, "volume": 741431.0}, {"date": "2018-05-02", "close": 66.98, "volume": 1113182.0}, {"date": "2018-05-03", "close": 66.12, "volume": 943729.0}, {"date": "2018-05-04", "close": 65.93, "volume": 645458.0}, {"date": "2018-05-07", "close": 66.52, "volume": 385431.0}, {"date": "2018-05-08", "close": 65.55, "volume": 603763.0}, {"date": "2018-05-09", "close": 66.1, "volume": 565158.0}, {"date": "2018-05-10", "close": 66.53, "volume": 244279.0}, {"date": "2018-05-11", "close": 66.88, "volume": 286668.0}, {"date": "2018-05-14", "close": 67.06, "volume": 532936.0}, {"date": "2018-05-15", "close": 67.48, "volume": 850137.0}, {"date": "2018-05-16", "close": 67.84, "volume": 374868.0}, {"date": "2018-05-17", "close": 67.83, "volume": 333039.0}, {"date": "2018-05-18", "close": 68.38, "volume": 449991.0}, {"date": "2018-05-21", "close": 68.84, "volume": 381380.0}, {"date": "2018-05-22", "close": 68.28, "volume": 517487.0}, {"date": "2018-05-23", "close": 68.03, "volume": 304880.0}, {"date": "2018-05-24", "close": 67.78, "volume": 311355.0}, {"date": "2018-05-25", "close": 68.57, "volume": 218964.0}, {"date": "2018-05-29", "close": 68.62, "volume": 418140.0}, {"date": "2018-05-30", "close": 69.6, "volume": 629353.0}, {"date": "2018-05-31", "close": 69.22, "volume": 623399.0}, {"date": "2018-06-01", "close": 70.32, "volume": 331981.0}, {"date": "2018-06-04", "close": 70.36, "volume": 515085.0}, {"date": "2018-06-05", "close": 70.83, "volume": 585892.0}, {"date": "2018-06-06", "close": 71.56, "volume": 512717.0}, {"date": "2018-06-07", "close": 71.5, "volume": 322594.0}, {"date": "2018-06-08", "close": 72.58, "volume": 341243.0}, {"date": "2018-06-11", "close": 72.44, "volume": 377486.0}, {"date": "2018-06-12", "close": 73.31, "volume": 567532.0}, {"date": "2018-06-13", "close": 71.76, "volume": 542599.0}, {"date": "2018-06-14", "close": 71.12, "volume": 727705.0}, {"date": "2018-06-15", "close": 70.71, "volume": 844507.0}, {"date": "2018-06-18", "close": 70.0, "volume": 738948.0}, {"date": "2018-06-19", "close": 69.08, "volume": 1211018.0}, {"date": "2018-06-20", "close": 69.45, "volume": 681230.0}, {"date": "2018-06-21", "close": 69.49, "volume": 512588.0}, {"date": "2018-06-22", "close": 69.31, "volume": 645690.0}, {"date": "2018-06-25", "close": 68.53, "volume": 425940.0}, {"date": "2018-06-26", "close": 68.58, "volume": 652613.0}, {"date": "2018-06-27", "close": 67.66, "volume": 335952.0}, {"date": "2018-06-28", "close": 68.4, "volume": 458244.0}, {"date": "2018-06-29", "close": 68.31, "volume": 559443.0}, {"date": "2018-07-02", "close": 68.22, "volume": 669769.0}, {"date": "2018-07-03", "close": 68.18, "volume": 255983.0}, {"date": "2018-07-05", "close": 68.98, "volume": 588286.0}, {"date": "2018-07-06", "close": 69.5, "volume": 1224844.0}, {"date": "2018-07-09", "close": 69.24, "volume": 571015.0}, {"date": "2018-07-10", "close": 69.77, "volume": 590709.0}, {"date": "2018-07-11", "close": 69.88, "volume": 353143.0}, {"date": "2018-07-12", "close": 70.46, "volume": 283705.0}, {"date": "2018-07-13", "close": 71.31, "volume": 395571.0}, {"date": "2018-07-16", "close": 71.74, "volume": 363710.0}, {"date": "2018-07-17", "close": 72.16, "volume": 507286.0}, {"date": "2018-07-18", "close": 71.32, "volume": 334576.0}, {"date": "2018-07-19", "close": 72.33, "volume": 440409.0}, {"date": "2018-07-20", "close": 71.62, "volume": 261586.0}, {"date": "2018-07-23", "close": 71.56, "volume": 207558.0}, {"date": "2018-07-24", "close": 71.46, "volume": 250010.0}, {"date": "2018-07-25", "close": 71.73, "volume": 383960.0}, {"date": "2018-07-26", "close": 73.05, "volume": 307034.0}, {"date": "2018-07-27", "close": 72.28, "volume": 292410.0}, {"date": "2018-07-30", "close": 72.68, "volume": 259786.0}, {"date": "2018-07-31", "close": 73.63, "volume": 370920.0}, {"date": "2018-08-01", "close": 73.25, "volume": 382880.0}, {"date": "2018-08-02", "close": 72.18, "volume": 325007.0}, {"date": "2018-08-03", "close": 72.07, "volume": 361985.0}, {"date": "2018-08-06", "close": 72.27, "volume": 306170.0}, {"date": "2018-08-07", "close": 72.87, "volume": 537182.0}, {"date": "2018-08-08", "close": 73.1, "volume": 546081.0}, {"date": "2018-08-09", "close": 72.68, "volume": 458688.0}, {"date": "2018-08-10", "close": 72.84, "volume": 325082.0}, {"date": "2018-08-13", "close": 73.54, "volume": 350663.0}, {"date": "2018-08-14", "close": 75.0, "volume": 630203.0}, {"date": "2018-08-15", "close": 75.35, "volume": 436593.0}, {"date": "2018-08-16", "close": 75.75, "volume": 360070.0}, {"date": "2018-08-17", "close": 75.66, "volume": 587584.0}, {"date": "2018-08-20", "close": 75.88, "volume": 286240.0}, {"date": "2018-08-21", "close": 75.29, "volume": 305360.0}, {"date": "2018-08-22", "close": 75.77, "volume": 399278.0}, {"date": "2018-08-23", "close": 75.5, "volume": 219792.0}, {"date": "2018-08-24", "close": 76.58, "volume": 302376.0}, {"date": "2018-08-27", "close": 76.13, "volume": 399562.0}, {"date": "2018-08-28", "close": 76.96, "volume": 435900.0}, {"date": "2018-08-29", "close": 77.4, "volume": 438063.0}, {"date": "2018-08-30", "close": 76.59, "volume": 178189.0}, {"date": "2018-08-31", "close": 77.05, "volume": 221490.0}, {"date": "2018-09-04", "close": 77.45, "volume": 320944.0}, {"date": "2018-09-05", "close": 77.29, "volume": 525713.0}, {"date": "2018-09-06", "close": 77.4, "volume": 286683.0}, {"date": "2018-09-07", "close": 77.6, "volume": 247582.0}, {"date": "2018-09-10", "close": 78.13, "volume": 369947.0}, {"date": "2018-09-11", "close": 77.52, "volume": 334382.0}, {"date": "2018-09-12", "close": 78.12, "volume": 233752.0}, {"date": "2018-09-13", "close": 77.96, "volume": 360253.0}, {"date": "2018-09-14", "close": 78.56, "volume": 457081.0}, {"date": "2018-09-17", "close": 78.79, "volume": 371569.0}, {"date": "2018-09-18", "close": 77.95, "volume": 318755.0}, {"date": "2018-09-19", "close": 76.95, "volume": 389052.0}, {"date": "2018-09-20", "close": 77.78, "volume": 303624.0}, {"date": "2018-09-21", "close": 76.91, "volume": 548314.0}, {"date": "2018-09-24", "close": 76.71, "volume": 359581.0}, {"date": "2018-09-25", "close": 77.09, "volume": 733237.0}, {"date": "2018-09-26", "close": 76.18, "volume": 314690.0}, {"date": "2018-09-27", "close": 77.03, "volume": 345100.0}, {"date": "2018-09-28", "close": 77.8, "volume": 289852.0}, {"date": "2018-10-01", "close": 77.08, "volume": 233924.0}, {"date": "2018-10-02", "close": 77.51, "volume": 793545.0}, {"date": "2018-10-03", "close": 77.14, "volume": 291483.0}, {"date": "2018-10-04", "close": 75.97, "volume": 626839.0}, {"date": "2018-10-05", "close": 76.02, "volume": 350157.0}, {"date": "2018-10-08", "close": 76.34, "volume": 374007.0}, {"date": "2018-10-09", "close": 75.91, "volume": 317937.0}, {"date": "2018-10-10", "close": 73.97, "volume": 513054.0}, {"date": "2018-10-11", "close": 72.83, "volume": 601806.0}, {"date": "2018-10-12", "close": 71.54, "volume": 609594.0}, {"date": "2018-10-15", "close": 72.47, "volume": 384876.0}, {"date": "2018-10-16", "close": 74.52, "volume": 350073.0}, {"date": "2018-10-17", "close": 73.67, "volume": 414593.0}, {"date": "2018-10-18", "close": 74.32, "volume": 429657.0}, {"date": "2018-10-19", "close": 75.23, "volume": 698041.0}, {"date": "2018-10-22", "close": 74.34, "volume": 308751.0}, {"date": "2018-10-23", "close": 73.7, "volume": 589196.0}, {"date": "2018-10-24", "close": 73.57, "volume": 497053.0}, {"date": "2018-10-25", "close": 74.1, "volume": 602669.0}, {"date": "2018-10-26", "close": 72.23, "volume": 436273.0}, {"date": "2018-10-29", "close": 73.99, "volume": 440240.0}, {"date": "2018-10-30", "close": 73.71, "volume": 430775.0}, {"date": "2018-10-31", "close": 73.32, "volume": 447562.0}, {"date": "2018-11-01", "close": 74.15, "volume": 429513.0}, {"date": "2018-11-02", "close": 74.85, "volume": 399333.0}, {"date": "2018-11-05", "close": 75.43, "volume": 441432.0}, {"date": "2018-11-06", "close": 78.33, "volume": 862443.0}, {"date": "2018-11-07", "close": 80.47, "volume": 954894.0}, {"date": "2018-11-08", "close": 74.125, "volume": 1814953.0}, {"date": "2018-11-09", "close": 76.13, "volume": 623515.0}, {"date": "2018-11-12", "close": 75.18, "volume": 464500.0}, {"date": "2018-11-13", "close": 76.02, "volume": 433407.0}, {"date": "2018-11-14", "close": 74.06, "volume": 353072.0}, {"date": "2018-11-15", "close": 75.52, "volume": 605345.0}, {"date": "2018-11-16", "close": 76.97, "volume": 429823.0}, {"date": "2018-11-19", "close": 76.5, "volume": 480798.0}, {"date": "2018-11-20", "close": 73.86, "volume": 473620.0}, {"date": "2018-11-21", "close": 73.59, "volume": 606130.0}, {"date": "2018-11-23", "close": 73.47, "volume": 139849.0}, {"date": "2018-11-26", "close": 74.34, "volume": 492021.0}, {"date": "2018-11-27", "close": 74.36, "volume": 182567.0}, {"date": "2018-11-28", "close": 75.67, "volume": 401272.0}, {"date": "2018-11-29", "close": 75.32, "volume": 232791.0}, {"date": "2018-11-30", "close": 75.84, "volume": 419828.0}, {"date": "2018-12-03", "close": 76.04, "volume": 360007.0}, {"date": "2018-12-04", "close": 73.23, "volume": 636523.0}, {"date": "2018-12-06", "close": 76.03, "volume": 622573.0}, {"date": "2018-12-07", "close": 73.43, "volume": 630662.0}, {"date": "2018-12-10", "close": 72.42, "volume": 632381.0}, {"date": "2018-12-11", "close": 72.25, "volume": 543241.0}, {"date": "2018-12-12", "close": 71.55, "volume": 345095.0}, {"date": "2018-12-13", "close": 71.64, "volume": 382056.0}, {"date": "2018-12-14", "close": 70.7, "volume": 342200.0}, {"date": "2018-12-17", "close": 67.95, "volume": 747442.0}, {"date": "2018-12-18", "close": 68.97, "volume": 476890.0}, {"date": "2018-12-19", "close": 66.23, "volume": 650422.0}, {"date": "2018-12-20", "close": 67.04, "volume": 1207794.0}, {"date": "2018-12-21", "close": 67.45, "volume": 1758537.0}, {"date": "2018-12-24", "close": 65.06, "volume": 568178.0}, {"date": "2018-12-26", "close": 68.29, "volume": 477007.0}, {"date": "2018-12-27", "close": 68.36, "volume": 453972.0}, {"date": "2018-12-28", "close": 69.08, "volume": 343495.0}, {"date": "2018-12-31", "close": 69.18, "volume": 418168.0}, {"date": "2019-01-02", "close": 67.16, "volume": 682986.0}, {"date": "2019-01-03", "close": 67.37, "volume": 495319.0}, {"date": "2019-01-04", "close": 68.04, "volume": 462142.0}, {"date": "2019-01-07", "close": 68.35, "volume": 344226.0}, {"date": "2019-01-08", "close": 70.55, "volume": 535842.0}, {"date": "2019-01-09", "close": 71.24, "volume": 487931.0}, {"date": "2019-01-10", "close": 72.07, "volume": 275345.0}, {"date": "2019-01-11", "close": 72.81, "volume": 342101.0}, {"date": "2019-01-14", "close": 72.26, "volume": 293326.0}, {"date": "2019-01-15", "close": 72.36, "volume": 257385.0}, {"date": "2019-01-16", "close": 73.6, "volume": 352506.0}, {"date": "2019-01-17", "close": 74.85, "volume": 487011.0}, {"date": "2019-01-18", "close": 74.16, "volume": 338777.0}, {"date": "2019-01-22", "close": 73.68, "volume": 284892.0}, {"date": "2019-01-23", "close": 73.38, "volume": 285530.0}, {"date": "2019-01-24", "close": 73.02, "volume": 260255.0}, {"date": "2019-01-25", "close": 73.44, "volume": 299376.0}, {"date": "2019-01-28", "close": 74.23, "volume": 257680.0}, {"date": "2019-01-29", "close": 74.32, "volume": 173466.0}, {"date": "2019-01-30", "close": 74.0, "volume": 301761.0}, {"date": "2019-01-31", "close": 74.45, "volume": 350816.0}, {"date": "2019-02-01", "close": 74.04, "volume": 470028.0}, {"date": "2019-02-04", "close": 74.9, "volume": 372293.0}, {"date": "2019-02-05", "close": 76.01, "volume": 356674.0}, {"date": "2019-02-06", "close": 74.74, "volume": 293429.0}, {"date": "2019-02-07", "close": 75.37, "volume": 329015.0}, {"date": "2019-02-08", "close": 75.19, "volume": 269616.0}, {"date": "2019-02-11", "close": 75.12, "volume": 289492.0}, {"date": "2019-02-12", "close": 75.12, "volume": 457062.0}, {"date": "2019-02-13", "close": 76.1, "volume": 278242.0}, {"date": "2019-02-14", "close": 76.51, "volume": 359627.0}, {"date": "2019-02-15", "close": 77.63, "volume": 529078.0}, {"date": "2019-02-19", "close": 78.22, "volume": 487330.0}, {"date": "2019-02-20", "close": 77.67, "volume": 791231.0}, {"date": "2019-02-21", "close": 77.11, "volume": 564147.0}, {"date": "2019-02-22", "close": 77.59, "volume": 343005.0}, {"date": "2019-02-25", "close": 78.11, "volume": 368927.0}, {"date": "2019-02-26", "close": 77.98, "volume": 370907.0}, {"date": "2019-02-27", "close": 76.54, "volume": 595249.0}, {"date": "2019-02-28", "close": 77.57, "volume": 514351.0}, {"date": "2019-03-01", "close": 78.8, "volume": 284514.0}, {"date": "2019-03-04", "close": 79.89, "volume": 670183.0}, {"date": "2019-03-05", "close": 79.02, "volume": 363118.0}, {"date": "2019-03-06", "close": 78.81, "volume": 221159.0}, {"date": "2019-03-07", "close": 77.99, "volume": 343189.0}, {"date": "2019-03-08", "close": 77.45, "volume": 241944.0}, {"date": "2019-03-11", "close": 78.38, "volume": 377744.0}, {"date": "2019-03-12", "close": 78.56, "volume": 179757.0}, {"date": "2019-03-13", "close": 78.51, "volume": 499725.0}, {"date": "2019-03-14", "close": 78.3, "volume": 312634.0}, {"date": "2019-03-15", "close": 77.78, "volume": 626158.0}, {"date": "2019-03-18", "close": 77.84, "volume": 459175.0}, {"date": "2019-03-19", "close": 78.12, "volume": 335599.0}, {"date": "2019-03-20", "close": 77.87, "volume": 353981.0}, {"date": "2019-03-21", "close": 80.05, "volume": 562509.0}, {"date": "2019-03-22", "close": 76.7, "volume": 465302.0}, {"date": "2019-03-25", "close": 76.5, "volume": 295750.0}, {"date": "2019-03-26", "close": 77.99, "volume": 222273.0}, {"date": "2019-03-27", "close": 78.12, "volume": 266057.0}, {"date": "2019-03-28", "close": 79.24, "volume": 386738.0}, {"date": "2019-03-29", "close": 79.26, "volume": 354366.0}, {"date": "2019-04-01", "close": 80.67, "volume": 468128.0}, {"date": "2019-04-02", "close": 80.76, "volume": 540875.0}, {"date": "2019-04-03", "close": 80.63, "volume": 407057.0}, {"date": "2019-04-04", "close": 80.03, "volume": 462670.0}, {"date": "2019-04-05", "close": 81.01, "volume": 369210.0}, {"date": "2019-04-08", "close": 80.83, "volume": 300430.0}, {"date": "2019-04-09", "close": 79.58, "volume": 354486.0}, {"date": "2019-04-10", "close": 80.39, "volume": 428762.0}, {"date": "2019-04-11", "close": 80.74, "volume": 262266.0}, {"date": "2019-04-12", "close": 81.21, "volume": 160111.0}, {"date": "2019-04-15", "close": 81.15, "volume": 175195.0}, {"date": "2019-04-16", "close": 81.03, "volume": 347975.0}, {"date": "2019-04-17", "close": 80.35, "volume": 262822.0}, {"date": "2019-04-18", "close": 80.28, "volume": 226012.0}, {"date": "2019-04-22", "close": 79.08, "volume": 317729.0}, {"date": "2019-04-23", "close": 80.58, "volume": 237427.0}, {"date": "2019-04-24", "close": 81.37, "volume": 384066.0}, {"date": "2019-04-25", "close": 81.19, "volume": 144335.0}, {"date": "2019-04-26", "close": 82.49, "volume": 211178.0}, {"date": "2019-04-29", "close": 82.2, "volume": 375020.0}, {"date": "2019-04-30", "close": 82.67, "volume": 300202.0}, {"date": "2019-05-01", "close": 81.8, "volume": 492582.0}, {"date": "2019-05-02", "close": 80.42, "volume": 755902.0}, {"date": "2019-05-03", "close": 81.55, "volume": 356623.0}, {"date": "2019-05-06", "close": 82.31, "volume": 437608.0}, {"date": "2019-05-07", "close": 80.9, "volume": 295511.0}, {"date": "2019-05-08", "close": 80.14, "volume": 321027.0}, {"date": "2019-05-09", "close": 80.45, "volume": 199848.0}, {"date": "2019-05-10", "close": 80.97, "volume": 206175.0}, {"date": "2019-05-13", "close": 80.12, "volume": 286774.0}, {"date": "2019-05-14", "close": 80.61, "volume": 125946.0}, {"date": "2019-05-15", "close": 81.76, "volume": 201617.0}, {"date": "2019-05-16", "close": 82.88, "volume": 286436.0}, {"date": "2019-05-17", "close": 82.15, "volume": 272677.0}, {"date": "2019-05-20", "close": 81.63, "volume": 205962.0}, {"date": "2019-05-21", "close": 82.18, "volume": 317349.0}, {"date": "2019-05-22", "close": 81.6, "volume": 193605.0}, {"date": "2019-05-23", "close": 80.55, "volume": 257848.0}, {"date": "2019-05-24", "close": 81.31, "volume": 139138.0}, {"date": "2019-05-28", "close": 80.25, "volume": 284263.0}, {"date": "2019-05-29", "close": 79.58, "volume": 250832.0}, {"date": "2019-05-30", "close": 79.44, "volume": 192872.0}, {"date": "2019-05-31", "close": 78.21, "volume": 413555.0}, {"date": "2019-06-03", "close": 77.38, "volume": 363988.0}, {"date": "2019-06-04", "close": 78.74, "volume": 300329.0}, {"date": "2019-06-05", "close": 80.11, "volume": 340120.0}, {"date": "2019-06-06", "close": 79.45, "volume": 573127.0}, {"date": "2019-06-07", "close": 79.4, "volume": 308442.0}, {"date": "2019-06-10", "close": 79.38, "volume": 253029.0}, {"date": "2019-06-11", "close": 79.77, "volume": 184974.0}, {"date": "2019-06-12", "close": 80.34, "volume": 260735.0}, {"date": "2019-06-13", "close": 79.8, "volume": 277573.0}, {"date": "2019-06-14", "close": 79.85, "volume": 292835.0}, {"date": "2019-06-17", "close": 80.9, "volume": 281182.0}, {"date": "2019-06-18", "close": 81.26, "volume": 227937.0}, {"date": "2019-06-19", "close": 82.65, "volume": 225970.0}, {"date": "2019-06-20", "close": 84.37, "volume": 307864.0}, {"date": "2019-06-21", "close": 83.39, "volume": 638197.0}, {"date": "2019-06-24", "close": 83.18, "volume": 376361.0}, {"date": "2019-06-25", "close": 80.98, "volume": 347310.0}, {"date": "2019-06-26", "close": 79.25, "volume": 501263.0}, {"date": "2019-06-27", "close": 80.21, "volume": 298928.0}, {"date": "2019-06-28", "close": 80.71, "volume": 648818.0}, {"date": "2019-07-01", "close": 81.02, "volume": 294994.0}, {"date": "2019-07-02", "close": 81.03, "volume": 303177.0}, {"date": "2019-07-03", "close": 82.71, "volume": 320734.0}, {"date": "2019-07-05", "close": 82.57, "volume": 189123.0}, {"date": "2019-07-08", "close": 81.47, "volume": 229040.0}, {"date": "2019-07-09", "close": 81.0, "volume": 273056.0}, {"date": "2019-07-10", "close": 80.46, "volume": 461450.0}, {"date": "2019-07-11", "close": 80.69, "volume": 328636.0}, {"date": "2019-07-12", "close": 80.97, "volume": 256426.0}, {"date": "2019-07-15", "close": 80.71, "volume": 180870.0}, {"date": "2019-07-16", "close": 79.87, "volume": 193930.0}, {"date": "2019-07-17", "close": 80.03, "volume": 212086.0}, {"date": "2019-07-18", "close": 80.01, "volume": 174708.0}, {"date": "2019-07-19", "close": 79.4, "volume": 248618.0}, {"date": "2019-07-22", "close": 79.27, "volume": 213215.0}, {"date": "2019-07-23", "close": 79.99, "volume": 250811.0}, {"date": "2019-07-24", "close": 80.39, "volume": 199910.0}, {"date": "2019-07-25", "close": 79.22, "volume": 209840.0}, {"date": "2019-07-26", "close": 79.88, "volume": 243063.0}, {"date": "2019-07-29", "close": 79.51, "volume": 293700.0}, {"date": "2019-07-30", "close": 80.95, "volume": 248313.0}, {"date": "2019-07-31", "close": 80.92, "volume": 351820.0}, {"date": "2019-08-01", "close": 79.81, "volume": 369970.0}, {"date": "2019-08-02", "close": 79.37, "volume": 196481.0}, {"date": "2019-08-05", "close": 77.94, "volume": 465952.0}, {"date": "2019-08-06", "close": 80.28, "volume": 552280.0}, {"date": "2019-08-07", "close": 77.93, "volume": 817333.0}, {"date": "2019-08-08", "close": 79.23, "volume": 699853.0}, {"date": "2019-08-09", "close": 79.16, "volume": 247108.0}, {"date": "2019-08-12", "close": 78.55, "volume": 290547.0}, {"date": "2019-08-13", "close": 78.92, "volume": 182097.0}, {"date": "2019-08-14", "close": 76.23, "volume": 517716.0}, {"date": "2019-08-15", "close": 74.88, "volume": 432763.0}, {"date": "2019-08-16", "close": 75.46, "volume": 434311.0}, {"date": "2019-08-19", "close": 77.49, "volume": 455759.0}, {"date": "2019-08-20", "close": 75.69, "volume": 334597.0}, {"date": "2019-08-21", "close": 75.94, "volume": 389276.0}, {"date": "2019-08-22", "close": 76.25, "volume": 196229.0}, {"date": "2019-08-23", "close": 74.56, "volume": 404572.0}, {"date": "2019-08-26", "close": 75.43, "volume": 189705.0}, {"date": "2019-08-27", "close": 75.12, "volume": 312575.0}, {"date": "2019-08-28", "close": 75.82, "volume": 260716.0}, {"date": "2019-08-29", "close": 76.61, "volume": 193314.0}, {"date": "2019-08-30", "close": 76.65, "volume": 213900.0}, {"date": "2019-09-03", "close": 75.95, "volume": 225354.0}, {"date": "2019-09-04", "close": 76.52, "volume": 263819.0}, {"date": "2019-09-05", "close": 76.31, "volume": 353793.0}, {"date": "2019-09-06", "close": 76.29, "volume": 244095.0}, {"date": "2019-09-09", "close": 76.46, "volume": 266860.0}, {"date": "2019-09-10", "close": 77.04, "volume": 289929.0}, {"date": "2019-09-11", "close": 78.87, "volume": 489420.0}, {"date": "2019-09-12", "close": 79.74, "volume": 445575.0}, {"date": "2019-09-13", "close": 78.79, "volume": 376579.0}, {"date": "2019-09-16", "close": 80.05, "volume": 309192.0}, {"date": "2019-09-17", "close": 79.66, "volume": 308871.0}, {"date": "2019-09-18", "close": 79.02, "volume": 264296.0}, {"date": "2019-09-19", "close": 80.37, "volume": 247395.0}, {"date": "2019-09-20", "close": 80.0, "volume": 885684.0}, {"date": "2019-09-23", "close": 80.15, "volume": 208718.0}, {"date": "2019-09-24", "close": 81.11, "volume": 628704.0}, {"date": "2019-09-25", "close": 81.92, "volume": 328666.0}, {"date": "2019-09-26", "close": 81.34, "volume": 386562.0}, {"date": "2019-09-27", "close": 81.51, "volume": 190375.0}, {"date": "2019-09-30", "close": 81.93, "volume": 287378.0}, {"date": "2019-10-01", "close": 81.13, "volume": 240724.0}, {"date": "2019-10-02", "close": 80.72, "volume": 414258.0}, {"date": "2019-10-03", "close": 81.7, "volume": 360890.0}, {"date": "2019-10-04", "close": 82.97, "volume": 377585.0}, {"date": "2019-10-07", "close": 82.01, "volume": 283161.0}, {"date": "2019-10-08", "close": 81.59, "volume": 522149.0}, {"date": "2019-10-09", "close": 80.92, "volume": 232753.0}, {"date": "2019-10-10", "close": 80.85, "volume": 209402.0}, {"date": "2019-10-11", "close": 81.96, "volume": 227770.0}, {"date": "2019-10-14", "close": 81.84, "volume": 170176.0}, {"date": "2019-10-15", "close": 81.8, "volume": 198603.0}, {"date": "2019-10-16", "close": 81.79, "volume": 231831.0}, {"date": "2019-10-17", "close": 82.54, "volume": 165745.0}, {"date": "2019-10-18", "close": 82.76, "volume": 163605.0}, {"date": "2019-10-21", "close": 82.83, "volume": 207508.0}, {"date": "2019-10-22", "close": 83.22, "volume": 162486.0}, {"date": "2019-10-23", "close": 82.52, "volume": 294287.0}, {"date": "2019-10-24", "close": 81.79, "volume": 343965.0}, {"date": "2019-10-25", "close": 81.78, "volume": 298710.0}, {"date": "2019-10-28", "close": 81.05, "volume": 369055.0}, {"date": "2019-10-29", "close": 81.86, "volume": 385068.0}, {"date": "2019-10-30", "close": 80.95, "volume": 287686.0}, {"date": "2019-10-31", "close": 80.01, "volume": 593540.0}, {"date": "2019-11-01", "close": 80.27, "volume": 1036384.0}, {"date": "2019-11-04", "close": 80.22, "volume": 937400.0}, {"date": "2019-11-05", "close": 82.39, "volume": 806557.0}, {"date": "2019-11-06", "close": 82.78, "volume": 622952.0}, {"date": "2019-11-07", "close": 80.66, "volume": 437805.0}, {"date": "2019-11-08", "close": 81.61, "volume": 400777.0}, {"date": "2019-11-11", "close": 82.55, "volume": 407882.0}, {"date": "2019-11-12", "close": 82.0, "volume": 351008.0}, {"date": "2019-11-13", "close": 81.69, "volume": 260868.0}, {"date": "2019-11-14", "close": 82.41, "volume": 243713.0}, {"date": "2019-11-15", "close": 83.46, "volume": 1234491.0}, {"date": "2019-11-18", "close": 83.42, "volume": 310569.0}, {"date": "2019-11-19", "close": 83.28, "volume": 235092.0}, {"date": "2019-11-20", "close": 82.95, "volume": 326220.0}, {"date": "2019-11-21", "close": 82.69, "volume": 207399.0}, {"date": "2019-11-22", "close": 82.89, "volume": 203194.0}, {"date": "2019-11-25", "close": 83.12, "volume": 185289.0}, {"date": "2019-11-26", "close": 84.62, "volume": 371917.0}, {"date": "2019-11-27", "close": 84.8, "volume": 262874.0}, {"date": "2019-11-29", "close": 83.43, "volume": 104659.0}, {"date": "2019-12-02", "close": 83.92, "volume": 485238.0}, {"date": "2019-12-03", "close": 83.74, "volume": 342192.0}, {"date": "2019-12-04", "close": 83.98, "volume": 271550.0}, {"date": "2019-12-05", "close": 85.0, "volume": 240112.0}, {"date": "2019-12-06", "close": 86.66, "volume": 424567.0}, {"date": "2019-12-09", "close": 87.45, "volume": 352219.0}, {"date": "2019-12-10", "close": 87.1, "volume": 345411.0}, {"date": "2019-12-11", "close": 86.95, "volume": 392498.0}, {"date": "2019-12-12", "close": 86.41, "volume": 360809.0}, {"date": "2019-12-13", "close": 85.72, "volume": 430104.0}, {"date": "2019-12-16", "close": 85.02, "volume": 512791.0}, {"date": "2019-12-17", "close": 84.63, "volume": 472167.0}, {"date": "2019-12-18", "close": 86.74, "volume": 441227.0}, {"date": "2019-12-19", "close": 88.04, "volume": 254846.0}, {"date": "2019-12-20", "close": 88.4, "volume": 815503.0}, {"date": "2019-12-23", "close": 88.44, "volume": 273272.0}, {"date": "2019-12-24", "close": 89.0, "volume": 174069.0}, {"date": "2019-12-26", "close": 88.81, "volume": 157658.0}, {"date": "2019-12-27", "close": 88.71, "volume": 152201.0}, {"date": "2019-12-30", "close": 89.18, "volume": 206773.0}, {"date": "2019-12-31", "close": 89.26, "volume": 325258.0}, {"date": "2020-01-02", "close": 88.45, "volume": 430505.0}, {"date": "2020-01-03", "close": 89.01, "volume": 244679.0}, {"date": "2020-01-06", "close": 88.46, "volume": 390693.0}, {"date": "2020-01-07", "close": 88.13, "volume": 171669.0}, {"date": "2020-01-08", "close": 88.71, "volume": 221857.0}, {"date": "2020-01-09", "close": 88.92, "volume": 277848.0}, {"date": "2020-01-10", "close": 89.75, "volume": 431146.0}, {"date": "2020-01-13", "close": 90.25, "volume": 287703.0}, {"date": "2020-01-14", "close": 90.15, "volume": 239402.0}, {"date": "2020-01-15", "close": 90.48, "volume": 291851.0}, {"date": "2020-01-16", "close": 92.42, "volume": 309480.0}, {"date": "2020-01-17", "close": 92.08, "volume": 445448.0}, {"date": "2020-01-21", "close": 93.54, "volume": 508355.0}, {"date": "2020-01-22", "close": 93.96, "volume": 322311.0}, {"date": "2020-01-23", "close": 93.87, "volume": 375972.0}, {"date": "2020-01-24", "close": 94.02, "volume": 200729.0}, {"date": "2020-01-27", "close": 93.75, "volume": 257185.0}, {"date": "2020-01-28", "close": 94.86, "volume": 311388.0}, {"date": "2020-01-29", "close": 94.27, "volume": 207921.0}, {"date": "2020-01-30", "close": 93.75, "volume": 409131.0}, {"date": "2020-01-31", "close": 92.81, "volume": 517360.0}, {"date": "2020-02-03", "close": 93.34, "volume": 425547.0}, {"date": "2020-02-04", "close": 94.15, "volume": 250658.0}, {"date": "2020-02-05", "close": 95.17, "volume": 269111.0}, {"date": "2020-02-06", "close": 94.5, "volume": 370649.0}, {"date": "2020-02-07", "close": 93.9, "volume": 210929.0}, {"date": "2020-02-10", "close": 93.99, "volume": 226533.0}, {"date": "2020-02-11", "close": 94.44, "volume": 185587.0}, {"date": "2020-02-12", "close": 95.02, "volume": 299497.0}, {"date": "2020-02-13", "close": 95.58, "volume": 212785.0}, {"date": "2020-02-14", "close": 95.64, "volume": 222154.0}, {"date": "2020-02-18", "close": 95.63, "volume": 245464.0}, {"date": "2020-02-19", "close": 95.2, "volume": 330144.0}, {"date": "2020-02-20", "close": 96.19, "volume": 715323.0}, {"date": "2020-02-21", "close": 94.09, "volume": 997727.0}, {"date": "2020-02-24", "close": 91.38, "volume": 483661.0}, {"date": "2020-02-25", "close": 88.69, "volume": 430898.0}, {"date": "2020-02-26", "close": 86.96, "volume": 550196.0}, {"date": "2020-02-27", "close": 85.65, "volume": 1011743.0}, {"date": "2020-02-28", "close": 83.74, "volume": 1027768.0}, {"date": "2020-03-02", "close": 84.88, "volume": 679778.0}, {"date": "2020-03-03", "close": 84.08, "volume": 636174.0}, {"date": "2020-03-04", "close": 88.24, "volume": 607951.0}, {"date": "2020-03-05", "close": 85.53, "volume": 990073.0}, {"date": "2020-03-06", "close": 83.16, "volume": 1280592.0}, {"date": "2020-03-09", "close": 71.69, "volume": 1257250.0}, {"date": "2020-03-10", "close": 74.97, "volume": 760580.0}, {"date": "2020-03-11", "close": 68.25, "volume": 901070.0}, {"date": "2020-03-12", "close": 56.63, "volume": 1641815.0}, {"date": "2020-03-13", "close": 65.59, "volume": 1557547.0}, {"date": "2020-03-16", "close": 49.27, "volume": 1856860.0}, {"date": "2020-03-17", "close": 48.65, "volume": 2592691.0}, {"date": "2020-03-18", "close": 40.52, "volume": 1745505.0}, {"date": "2020-03-19", "close": 45.08, "volume": 1292918.0}, {"date": "2020-03-20", "close": 39.94, "volume": 1409008.0}, {"date": "2020-03-23", "close": 32.33, "volume": 3143921.0}, {"date": "2020-03-24", "close": 40.83, "volume": 3399898.0}, {"date": "2020-03-25", "close": 51.0, "volume": 2149165.0}, {"date": "2020-03-26", "close": 51.63, "volume": 1467584.0}, {"date": "2020-03-27", "close": 47.31, "volume": 1211813.0}, {"date": "2020-03-30", "close": 51.27, "volume": 808021.0}, {"date": "2020-03-31", "close": 51.28, "volume": 723122.0}, {"date": "2020-04-01", "close": 44.85, "volume": 1251689.0}, {"date": "2020-04-02", "close": 39.67, "volume": 2923652.0}, {"date": "2020-04-03", "close": 38.07, "volume": 2093851.0}, {"date": "2020-04-06", "close": 43.44, "volume": 1833693.0}, {"date": "2020-04-07", "close": 42.32, "volume": 1125443.0}, {"date": "2020-04-08", "close": 48.15, "volume": 1014264.0}, {"date": "2020-04-09", "close": 50.65, "volume": 1394167.0}, {"date": "2020-04-13", "close": 47.3, "volume": 1354033.0}, {"date": "2020-04-14", "close": 48.97, "volume": 1044776.0}, {"date": "2020-04-15", "close": 47.15, "volume": 1124309.0}, {"date": "2020-04-16", "close": 48.61, "volume": 1714471.0}, {"date": "2020-04-17", "close": 52.56, "volume": 1279702.0}, {"date": "2020-04-20", "close": 49.9, "volume": 910013.0}, {"date": "2020-04-21", "close": 48.73, "volume": 945122.0}, {"date": "2020-04-22", "close": 49.54, "volume": 610242.0}, {"date": "2020-04-23", "close": 50.32, "volume": 1004791.0}, {"date": "2020-04-24", "close": 49.52, "volume": 700089.0}, {"date": "2020-04-27", "close": 54.77, "volume": 671008.0}, {"date": "2020-04-28", "close": 56.88, "volume": 1299728.0}, {"date": "2020-04-29", "close": 58.4, "volume": 1850118.0}, {"date": "2020-04-30", "close": 57.65, "volume": 1203174.0}, {"date": "2020-05-01", "close": 53.71, "volume": 798841.0}, {"date": "2020-05-04", "close": 55.8, "volume": 719903.0}, {"date": "2020-05-05", "close": 54.34, "volume": 686199.0}, {"date": "2020-05-06", "close": 53.59, "volume": 731832.0}, {"date": "2020-05-07", "close": 63.45, "volume": 3965316.0}, {"date": "2020-05-08", "close": 68.25, "volume": 1373111.0}, {"date": "2020-05-11", "close": 66.45, "volume": 1041017.0}, {"date": "2020-05-12", "close": 62.66, "volume": 962514.0}, {"date": "2020-05-13", "close": 59.06, "volume": 1319270.0}, {"date": "2020-05-14", "close": 59.73, "volume": 1336277.0}, {"date": "2020-05-15", "close": 59.2, "volume": 1647360.0}, {"date": "2020-05-18", "close": 65.3, "volume": 1136651.0}, {"date": "2020-05-19", "close": 66.32, "volume": 869706.0}, {"date": "2020-05-20", "close": 68.58, "volume": 1014765.0}, {"date": "2020-05-21", "close": 68.37, "volume": 946038.0}, {"date": "2020-05-22", "close": 68.64, "volume": 446184.0}, {"date": "2020-05-26", "close": 69.28, "volume": 923058.0}, {"date": "2020-05-27", "close": 70.03, "volume": 777520.0}, {"date": "2020-05-28", "close": 68.48, "volume": 847551.0}, {"date": "2020-05-29", "close": 66.3, "volume": 1283926.0}, {"date": "2020-06-01", "close": 67.22, "volume": 808948.0}, {"date": "2020-06-02", "close": 65.83, "volume": 786704.0}, {"date": "2020-06-03", "close": 70.1, "volume": 888418.0}, {"date": "2020-06-04", "close": 71.76, "volume": 809501.0}, {"date": "2020-06-05", "close": 75.64, "volume": 1663216.0}, {"date": "2020-06-08", "close": 76.58, "volume": 1239319.0}, {"date": "2020-06-09", "close": 72.79, "volume": 669276.0}, {"date": "2020-06-10", "close": 71.19, "volume": 899789.0}, {"date": "2020-06-11", "close": 66.55, "volume": 1051312.0}, {"date": "2020-06-12", "close": 70.93, "volume": 976640.0}, {"date": "2020-06-15", "close": 73.03, "volume": 1079358.0}, {"date": "2020-06-16", "close": 72.86, "volume": 796293.0}, {"date": "2020-06-17", "close": 73.48, "volume": 599802.0}, {"date": "2020-06-18", "close": 73.24, "volume": 587827.0}, {"date": "2020-06-19", "close": 74.365, "volume": 1562178.0}, {"date": "2020-06-22", "close": 71.51, "volume": 917866.0}, {"date": "2020-06-23", "close": 72.26, "volume": 689210.0}, {"date": "2020-06-24", "close": 68.2, "volume": 1033453.0}, {"date": "2020-06-25", "close": 67.22, "volume": 692789.0}, {"date": "2020-06-26", "close": 64.16, "volume": 2379532.0}, {"date": "2020-06-29", "close": 66.52, "volume": 552180.0}, {"date": "2020-06-30", "close": 66.76, "volume": 734495.0}, {"date": "2020-07-01", "close": 67.35, "volume": 610675.0}, {"date": "2020-07-02", "close": 66.47, "volume": 460521.0}, {"date": "2020-07-06", "close": 65.52, "volume": 551676.0}, {"date": "2020-07-07", "close": 64.59, "volume": 920226.0}, {"date": "2020-07-08", "close": 63.69, "volume": 861202.0}, {"date": "2020-07-09", "close": 61.98, "volume": 668284.0}, {"date": "2020-07-10", "close": 62.42, "volume": 471806.0}, {"date": "2020-07-13", "close": 63.32, "volume": 1079900.0}, {"date": "2020-07-14", "close": 63.44, "volume": 480984.0}, {"date": "2020-07-15", "close": 66.07, "volume": 665108.0}, {"date": "2020-07-16", "close": 64.9, "volume": 428064.0}, {"date": "2020-07-17", "close": 65.63, "volume": 1155257.0}, {"date": "2020-07-20", "close": 65.41, "volume": 533339.0}, {"date": "2020-07-21", "close": 66.11, "volume": 701212.0}, {"date": "2020-07-22", "close": 67.47, "volume": 568933.0}, {"date": "2020-07-23", "close": 67.15, "volume": 840190.0}, {"date": "2020-07-24", "close": 64.8, "volume": 287363.0}, {"date": "2020-07-27", "close": 65.2, "volume": 383471.0}, {"date": "2020-07-28", "close": 66.16, "volume": 567414.0}, {"date": "2020-07-29", "close": 67.09, "volume": 524113.0}, {"date": "2020-07-30", "close": 66.36, "volume": 562071.0}, {"date": "2020-07-31", "close": 65.73, "volume": 626782.0}, {"date": "2020-08-03", "close": 66.38, "volume": 496616.0}, {"date": "2020-08-04", "close": 66.55, "volume": 562692.0}, {"date": "2020-08-05", "close": 65.46, "volume": 752132.0}, {"date": "2020-08-06", "close": 65.79, "volume": 1164481.0}, {"date": "2020-08-07", "close": 65.12, "volume": 606659.0}, {"date": "2020-08-10", "close": 65.12, "volume": 455082.0}, {"date": "2020-08-11", "close": 69.01, "volume": 817673.0}, {"date": "2020-08-12", "close": 68.0, "volume": 531527.0}, {"date": "2020-08-13", "close": 67.86, "volume": 713501.0}, {"date": "2020-08-14", "close": 68.05, "volume": 405544.0}, {"date": "2020-08-17", "close": 68.02, "volume": 497111.0}, {"date": "2020-08-18", "close": 67.46, "volume": 425381.0}, {"date": "2020-08-19", "close": 67.88, "volume": 398336.0}, {"date": "2020-08-20", "close": 67.37, "volume": 360078.0}, {"date": "2020-08-21", "close": 65.82, "volume": 378212.0}, {"date": "2020-08-24", "close": 69.0, "volume": 592960.0}, {"date": "2020-08-25", "close": 68.73, "volume": 522276.0}, {"date": "2020-08-26", "close": 67.6, "volume": 296594.0}, {"date": "2020-08-27", "close": 69.69, "volume": 407249.0}, {"date": "2020-08-28", "close": 70.75, "volume": 285731.0}, {"date": "2020-08-31", "close": 69.23, "volume": 398215.0}, {"date": "2020-09-01", "close": 67.64, "volume": 252487.0}, {"date": "2020-09-02", "close": 68.75, "volume": 445108.0}, {"date": "2020-09-03", "close": 66.47, "volume": 516078.0}, {"date": "2020-09-04", "close": 67.22, "volume": 412632.0}, {"date": "2020-09-08", "close": 64.45, "volume": 361225.0}, {"date": "2020-09-09", "close": 65.6, "volume": 669646.0}, {"date": "2020-09-10", "close": 64.3, "volume": 592194.0}, {"date": "2020-09-11", "close": 62.93, "volume": 499643.0}, {"date": "2020-09-14", "close": 66.62, "volume": 635760.0}, {"date": "2020-09-15", "close": 66.72, "volume": 443206.0}, {"date": "2020-09-16", "close": 68.65, "volume": 529991.0}, {"date": "2020-09-17", "close": 70.76, "volume": 1061704.0}, {"date": "2020-09-18", "close": 68.44, "volume": 1291127.0}, {"date": "2020-09-21", "close": 66.34, "volume": 873183.0}, {"date": "2020-09-22", "close": 65.7, "volume": 519385.0}, {"date": "2020-09-23", "close": 64.31, "volume": 591176.0}, {"date": "2020-09-24", "close": 63.56, "volume": 586252.0}, {"date": "2020-09-25", "close": 66.61, "volume": 703938.0}, {"date": "2020-09-28", "close": 67.46, "volume": 341045.0}, {"date": "2020-09-29", "close": 66.27, "volume": 348402.0}, {"date": "2020-09-30", "close": 66.17, "volume": 501397.0}, {"date": "2020-10-01", "close": 68.8, "volume": 623004.0}, {"date": "2020-10-02", "close": 69.605, "volume": 663087.0}, {"date": "2020-10-05", "close": 72.06, "volume": 951435.0}, {"date": "2020-10-06", "close": 71.29, "volume": 869968.0}, {"date": "2020-10-07", "close": 69.82, "volume": 468343.0}, {"date": "2020-10-08", "close": 71.02, "volume": 399581.0}, {"date": "2020-10-09", "close": 70.26, "volume": 486806.0}, {"date": "2020-10-12", "close": 69.1, "volume": 509076.0}, {"date": "2020-10-13", "close": 67.25, "volume": 476428.0}, {"date": "2020-10-14", "close": 66.44, "volume": 218773.0}, {"date": "2020-10-15", "close": 66.16, "volume": 263658.0}, {"date": "2020-10-16", "close": 65.6, "volume": 380375.0}, {"date": "2020-10-19", "close": 65.34, "volume": 346656.0}, {"date": "2020-10-20", "close": 66.3, "volume": 296958.0}, {"date": "2020-10-21", "close": 65.93, "volume": 499369.0}, {"date": "2020-10-22", "close": 68.76, "volume": 470325.0}, {"date": "2020-10-23", "close": 69.45, "volume": 351819.0}, {"date": "2020-10-26", "close": 67.67, "volume": 377703.0}, {"date": "2020-10-27", "close": 64.75, "volume": 392086.0}, {"date": "2020-10-28", "close": 60.74, "volume": 1274018.0}, {"date": "2020-10-29", "close": 61.61, "volume": 655949.0}, {"date": "2020-10-30", "close": 61.96, "volume": 710689.0}, {"date": "2020-11-02", "close": 65.37, "volume": 874390.0}, {"date": "2020-11-03", "close": 69.06, "volume": 846683.0}, {"date": "2020-11-04", "close": 70.98, "volume": 1564200.0}, {"date": "2020-11-05", "close": 73.74, "volume": 983672.0}, {"date": "2020-11-06", "close": 73.8, "volume": 417019.0}, {"date": "2020-11-09", "close": 78.82, "volume": 1865421.0}, {"date": "2020-11-10", "close": 76.79, "volume": 774289.0}, {"date": "2020-11-11", "close": 74.13, "volume": 728235.0}, {"date": "2020-11-12", "close": 74.21, "volume": 344500.0}, {"date": "2020-11-13", "close": 76.67, "volume": 325944.0}, {"date": "2020-11-16", "close": 76.93, "volume": 884722.0}, {"date": "2020-11-17", "close": 77.85, "volume": 430364.0}, {"date": "2020-11-18", "close": 76.78, "volume": 448425.0}, {"date": "2020-11-19", "close": 76.89, "volume": 374408.0}, {"date": "2020-11-20", "close": 76.23, "volume": 435522.0}, {"date": "2020-11-23", "close": 79.6, "volume": 842302.0}, {"date": "2020-11-24", "close": 81.02, "volume": 693798.0}, {"date": "2020-11-25", "close": 79.77, "volume": 469866.0}, {"date": "2020-11-27", "close": 79.7, "volume": 157866.0}, {"date": "2020-11-30", "close": 79.61, "volume": 713200.0}, {"date": "2020-12-01", "close": 80.0, "volume": 556959.0}, {"date": "2020-12-02", "close": 80.48, "volume": 400813.0}, {"date": "2020-12-03", "close": 80.98, "volume": 389405.0}, {"date": "2020-12-04", "close": 80.94, "volume": 728400.0}, {"date": "2020-12-07", "close": 80.85, "volume": 342828.0}, {"date": "2020-12-08", "close": 79.74, "volume": 550481.0}, {"date": "2020-12-09", "close": 79.02, "volume": 312918.0}, {"date": "2020-12-10", "close": 79.32, "volume": 605528.0}, {"date": "2020-12-11", "close": 78.7, "volume": 389731.0}, {"date": "2020-12-14", "close": 78.49, "volume": 676650.0}, {"date": "2020-12-15", "close": 81.18, "volume": 611333.0}, {"date": "2020-12-16", "close": 82.75, "volume": 471808.0}, {"date": "2020-12-17", "close": 84.59, "volume": 755778.0}, {"date": "2020-12-18", "close": 83.31, "volume": 1164194.0}, {"date": "2020-12-21", "close": 81.69, "volume": 665985.0}, {"date": "2020-12-22", "close": 82.18, "volume": 361142.0}, {"date": "2020-12-23", "close": 81.32, "volume": 362843.0}, {"date": "2020-12-24", "close": 81.39, "volume": 59864.0}, {"date": "2020-12-28", "close": 83.55, "volume": 317449.0}, {"date": "2020-12-29", "close": 81.46, "volume": 248437.0}, {"date": "2020-12-30", "close": 82.33, "volume": 257717.0}, {"date": "2020-12-31", "close": 83.22, "volume": 342371.0}, {"date": "2021-01-04", "close": 80.28, "volume": 801090.0}, {"date": "2021-01-05", "close": 82.54, "volume": 547187.0}, {"date": "2021-01-06", "close": 84.17, "volume": 621614.0}, {"date": "2021-01-07", "close": 83.51, "volume": 556473.0}, {"date": "2021-01-08", "close": 82.94, "volume": 385378.0}, {"date": "2021-01-11", "close": 82.2, "volume": 447673.0}, {"date": "2021-01-12", "close": 83.37, "volume": 481474.0}, {"date": "2021-01-13", "close": 82.22, "volume": 325441.0}, {"date": "2021-01-14", "close": 83.35, "volume": 231250.0}, {"date": "2021-01-15", "close": 83.15, "volume": 333193.0}, {"date": "2021-01-19", "close": 83.22, "volume": 289875.0}, {"date": "2021-01-20", "close": 84.29, "volume": 607954.0}, {"date": "2021-01-21", "close": 83.75, "volume": 368123.0}, {"date": "2021-01-22", "close": 83.67, "volume": 382598.0}, {"date": "2021-01-25", "close": 83.86, "volume": 352435.0}, {"date": "2021-01-26", "close": 81.88, "volume": 415306.0}, {"date": "2021-01-27", "close": 79.28, "volume": 660898.0}, {"date": "2021-01-28", "close": 83.77, "volume": 500922.0}, {"date": "2021-01-29", "close": 80.78, "volume": 569081.0}, {"date": "2021-02-01", "close": 83.57, "volume": 945241.0}, {"date": "2021-02-02", "close": 85.15, "volume": 582956.0}, {"date": "2021-02-03", "close": 85.5, "volume": 452390.0}, {"date": "2021-02-04", "close": 86.63, "volume": 508757.0}, {"date": "2021-02-05", "close": 87.5, "volume": 266109.0}, {"date": "2021-02-08", "close": 88.28, "volume": 392196.0}, {"date": "2021-02-09", "close": 86.86, "volume": 342603.0}, {"date": "2021-02-10", "close": 87.12, "volume": 334054.0}, {"date": "2021-02-11", "close": 86.98, "volume": 566165.0}, {"date": "2021-02-12", "close": 86.22, "volume": 186039.0}, {"date": "2021-02-16", "close": 85.94, "volume": 291620.0}, {"date": "2021-02-17", "close": 84.99, "volume": 375254.0}, {"date": "2021-02-18", "close": 84.32, "volume": 250577.0}, {"date": "2021-02-19", "close": 85.33, "volume": 337729.0}, {"date": "2021-02-22", "close": 87.56, "volume": 554593.0}, {"date": "2021-02-23", "close": 88.1, "volume": 585590.0}, {"date": "2021-02-24", "close": 90.22, "volume": 374573.0}, {"date": "2021-02-25", "close": 86.85, "volume": 559427.0}, {"date": "2021-02-26", "close": 86.59, "volume": 736804.0}, {"date": "2021-03-01", "close": 86.5, "volume": 592454.0}, {"date": "2021-03-02", "close": 85.97, "volume": 543190.0}, {"date": "2021-03-03", "close": 91.2, "volume": 1072181.0}, {"date": "2021-03-04", "close": 91.91, "volume": 1305161.0}, {"date": "2021-03-05", "close": 93.12, "volume": 666310.0}, {"date": "2021-03-08", "close": 95.32, "volume": 548036.0}, {"date": "2021-03-09", "close": 95.55, "volume": 786355.0}, {"date": "2021-03-10", "close": 94.36, "volume": 870348.0}, {"date": "2021-03-11", "close": 94.3, "volume": 766659.0}, {"date": "2021-03-12", "close": 95.66, "volume": 748864.0}, {"date": "2021-03-15", "close": 99.31, "volume": 1038678.0}, {"date": "2021-03-16", "close": 99.63, "volume": 784374.0}, {"date": "2021-03-17", "close": 99.35, "volume": 427041.0}, {"date": "2021-03-18", "close": 97.15, "volume": 420759.0}, {"date": "2021-03-19", "close": 93.34, "volume": 926322.0}, {"date": "2021-03-22", "close": 92.54, "volume": 645190.0}, {"date": "2021-03-23", "close": 92.45, "volume": 528853.0}, {"date": "2021-03-24", "close": 91.86, "volume": 412432.0}, {"date": "2021-03-25", "close": 93.73, "volume": 421552.0}, {"date": "2021-03-26", "close": 94.74, "volume": 452128.0}, {"date": "2021-03-29", "close": 91.71, "volume": 466749.0}, {"date": "2021-03-30", "close": 93.68, "volume": 401810.0}, {"date": "2021-03-31", "close": 93.92, "volume": 382231.0}, {"date": "2021-04-01", "close": 95.25, "volume": 431152.0}, {"date": "2021-04-05", "close": 96.7, "volume": 563359.0}, {"date": "2021-04-06", "close": 97.25, "volume": 662963.0}, {"date": "2021-04-07", "close": 97.99, "volume": 302334.0}, {"date": "2021-04-08", "close": 96.49, "volume": 315818.0}, {"date": "2021-04-09", "close": 95.37, "volume": 297760.0}, {"date": "2021-04-12", "close": 96.3, "volume": 294058.0}, {"date": "2021-04-13", "close": 95.77, "volume": 246325.0}, {"date": "2021-04-14", "close": 95.38, "volume": 274451.0}, {"date": "2021-04-15", "close": 97.01, "volume": 211200.0}, {"date": "2021-04-16", "close": 96.79, "volume": 266645.0}, {"date": "2021-04-19", "close": 95.84, "volume": 315194.0}, {"date": "2021-04-20", "close": 96.12, "volume": 315612.0}, {"date": "2021-04-21", "close": 97.1, "volume": 480969.0}, {"date": "2021-04-22", "close": 98.21, "volume": 341468.0}, {"date": "2021-04-23", "close": 98.72, "volume": 461075.0}, {"date": "2021-04-26", "close": 99.88, "volume": 468027.0}, {"date": "2021-04-27", "close": 98.71, "volume": 231578.0}, {"date": "2021-04-28", "close": 98.7, "volume": 318166.0}, {"date": "2021-04-29", "close": 99.81, "volume": 357686.0}, {"date": "2021-04-30", "close": 99.04, "volume": 430141.0}, {"date": "2021-05-03", "close": 101.41, "volume": 924428.0}, {"date": "2021-05-04", "close": 102.61, "volume": 972221.0}, {"date": "2021-05-05", "close": 100.66, "volume": 505507.0}, {"date": "2021-05-06", "close": 103.2, "volume": 622715.0}, {"date": "2021-05-07", "close": 105.98, "volume": 639603.0}, {"date": "2021-05-10", "close": 103.89, "volume": 564789.0}, {"date": "2021-05-11", "close": 102.67, "volume": 331030.0}, {"date": "2021-05-12", "close": 100.34, "volume": 554172.0}, {"date": "2021-05-13", "close": 101.66, "volume": 515519.0}, {"date": "2021-05-14", "close": 102.28, "volume": 275044.0}, {"date": "2021-05-17", "close": 102.67, "volume": 240261.0}, {"date": "2021-05-18", "close": 102.36, "volume": 472616.0}, {"date": "2021-05-19", "close": 101.15, "volume": 506458.0}, {"date": "2021-05-20", "close": 102.42, "volume": 293757.0}, {"date": "2021-05-21", "close": 103.16, "volume": 230321.0}, {"date": "2021-05-24", "close": 103.98, "volume": 340619.0}, {"date": "2021-05-25", "close": 103.31, "volume": 271404.0}, {"date": "2021-05-26", "close": 104.19, "volume": 231250.0}, {"date": "2021-05-27", "close": 104.42, "volume": 234457.0}, {"date": "2021-05-28", "close": 104.82, "volume": 275557.0}, {"date": "2021-06-01", "close": 105.05, "volume": 407296.0}, {"date": "2021-06-02", "close": 106.25, "volume": 452688.0}, {"date": "2021-06-03", "close": 104.61, "volume": 498021.0}, {"date": "2021-06-04", "close": 103.1, "volume": 512740.0}, {"date": "2021-06-07", "close": 104.96, "volume": 540387.0}, {"date": "2021-06-08", "close": 107.19, "volume": 419501.0}, {"date": "2021-06-09", "close": 106.33, "volume": 324240.0}, {"date": "2021-06-10", "close": 105.87, "volume": 259315.0}, {"date": "2021-06-11", "close": 107.32, "volume": 211109.0}, {"date": "2021-06-14", "close": 106.28, "volume": 257728.0}, {"date": "2021-06-15", "close": 105.93, "volume": 405091.0}, {"date": "2021-06-16", "close": 105.01, "volume": 243551.0}, {"date": "2021-06-17", "close": 104.58, "volume": 443648.0}, {"date": "2021-06-18", "close": 101.6, "volume": 742004.0}, {"date": "2021-06-21", "close": 105.38, "volume": 330691.0}, {"date": "2021-06-22", "close": 104.0, "volume": 240317.0}, {"date": "2021-06-23", "close": 103.77, "volume": 271803.0}, {"date": "2021-06-24", "close": 103.25, "volume": 398044.0}, {"date": "2021-06-25", "close": 105.71, "volume": 2236401.0}, {"date": "2021-06-28", "close": 103.0, "volume": 629560.0}, {"date": "2021-06-29", "close": 103.74, "volume": 447629.0}, {"date": "2021-06-30", "close": 104.42, "volume": 392610.0}, {"date": "2021-07-01", "close": 104.99, "volume": 460772.0}, {"date": "2021-07-02", "close": 105.12, "volume": 269759.0}, {"date": "2021-07-06", "close": 105.07, "volume": 301579.0}, {"date": "2021-07-07", "close": 105.46, "volume": 292824.0}, {"date": "2021-07-08", "close": 104.78, "volume": 353367.0}, {"date": "2021-07-09", "close": 108.35, "volume": 306836.0}, {"date": "2021-07-12", "close": 108.55, "volume": 379278.0}, {"date": "2021-07-13", "close": 106.47, "volume": 313142.0}, {"date": "2021-07-14", "close": 105.09, "volume": 298242.0}, {"date": "2021-07-15", "close": 104.8, "volume": 420467.0}, {"date": "2021-07-16", "close": 103.76, "volume": 276150.0}, {"date": "2021-07-19", "close": 100.02, "volume": 487080.0}, {"date": "2021-07-20", "close": 103.08, "volume": 517151.0}, {"date": "2021-07-21", "close": 104.49, "volume": 530650.0}, {"date": "2021-07-22", "close": 102.36, "volume": 207457.0}, {"date": "2021-07-23", "close": 104.02, "volume": 407451.0}, {"date": "2021-07-26", "close": 104.5, "volume": 497923.0}, {"date": "2021-07-27", "close": 104.48, "volume": 460072.0}, {"date": "2021-07-28", "close": 104.57, "volume": 289121.0}, {"date": "2021-07-29", "close": 106.09, "volume": 212108.0}, {"date": "2021-07-30", "close": 106.6, "volume": 263595.0}, {"date": "2021-08-02", "close": 107.17, "volume": 329874.0}, {"date": "2021-08-03", "close": 107.12, "volume": 271598.0}, {"date": "2021-08-04", "close": 106.3, "volume": 371983.0}, {"date": "2021-08-05", "close": 108.65, "volume": 713630.0}, {"date": "2021-08-06", "close": 110.77, "volume": 275146.0}, {"date": "2021-08-09", "close": 108.51, "volume": 289723.0}, {"date": "2021-08-10", "close": 107.96, "volume": 296960.0}, {"date": "2021-08-11", "close": 109.36, "volume": 214811.0}, {"date": "2021-08-12", "close": 109.33, "volume": 196126.0}, {"date": "2021-08-13", "close": 109.32, "volume": 129017.0}, {"date": "2021-08-16", "close": 108.47, "volume": 172525.0}, {"date": "2021-08-17", "close": 108.46, "volume": 360144.0}, {"date": "2021-08-18", "close": 108.58, "volume": 300271.0}, {"date": "2021-08-19", "close": 107.48, "volume": 325680.0}, {"date": "2021-08-20", "close": 109.34, "volume": 335477.0}, {"date": "2021-08-23", "close": 110.58, "volume": 381936.0}, {"date": "2021-08-24", "close": 110.85, "volume": 318442.0}, {"date": "2021-08-25", "close": 113.09, "volume": 489306.0}, {"date": "2021-08-26", "close": 111.97, "volume": 220057.0}, {"date": "2021-08-27", "close": 113.41, "volume": 316732.0}, {"date": "2021-08-30", "close": 114.47, "volume": 298698.0}, {"date": "2021-08-31", "close": 113.83, "volume": 326920.0}, {"date": "2021-09-01", "close": 115.09, "volume": 286259.0}, {"date": "2021-09-02", "close": 116.26, "volume": 339311.0}, {"date": "2021-09-03", "close": 115.94, "volume": 307915.0}, {"date": "2021-09-07", "close": 114.66, "volume": 342968.0}, {"date": "2021-09-08", "close": 114.04, "volume": 349154.0}, {"date": "2021-09-09", "close": 111.81, "volume": 420654.0}, {"date": "2021-09-10", "close": 109.56, "volume": 421051.0}, {"date": "2021-09-13", "close": 111.25, "volume": 289725.0}, {"date": "2021-09-14", "close": 109.79, "volume": 417408.0}, {"date": "2021-09-15", "close": 110.92, "volume": 620243.0}, {"date": "2021-09-16", "close": 110.57, "volume": 503018.0}, {"date": "2021-09-17", "close": 109.82, "volume": 1081625.0}, {"date": "2021-09-20", "close": 110.25, "volume": 618891.0}, {"date": "2021-09-21", "close": 114.04, "volume": 663135.0}, {"date": "2021-09-22", "close": 116.99, "volume": 600111.0}, {"date": "2021-09-23", "close": 118.2, "volume": 457478.0}, {"date": "2021-09-24", "close": 117.42, "volume": 501247.0}, {"date": "2021-09-27", "close": 116.45, "volume": 413090.0}, {"date": "2021-09-28", "close": 116.0, "volume": 286005.0}, {"date": "2021-09-29", "close": 116.18, "volume": 412145.0}, {"date": "2021-09-30", "close": 113.45, "volume": 584673.0}, {"date": "2021-10-01", "close": 116.41, "volume": 655418.0}, {"date": "2021-10-04", "close": 118.06, "volume": 603583.0}, {"date": "2021-10-05", "close": 115.48, "volume": 384012.0}, {"date": "2021-10-06", "close": 116.76, "volume": 441673.0}, {"date": "2021-10-07", "close": 117.65, "volume": 407803.0}, {"date": "2021-10-08", "close": 116.86, "volume": 211786.0}, {"date": "2021-10-11", "close": 117.34, "volume": 153543.0}, {"date": "2021-10-12", "close": 118.5, "volume": 302383.0}, {"date": "2021-10-13", "close": 118.52, "volume": 180211.0}, {"date": "2021-10-14", "close": 118.91, "volume": 206213.0}, {"date": "2021-10-15", "close": 119.13, "volume": 402734.0}, {"date": "2021-10-18", "close": 119.38, "volume": 152400.0}, {"date": "2021-10-19", "close": 118.14, "volume": 134583.0}, {"date": "2021-10-20", "close": 118.85, "volume": 308749.0}, {"date": "2021-10-21", "close": 118.53, "volume": 141062.0}, {"date": "2021-10-22", "close": 115.88, "volume": 406429.0}, {"date": "2021-10-25", "close": 116.57, "volume": 443701.0}, {"date": "2021-10-26", "close": 115.6, "volume": 449902.0}, {"date": "2021-10-27", "close": 112.39, "volume": 809962.0}, {"date": "2021-10-28", "close": 112.5, "volume": 1009548.0}, {"date": "2021-10-29", "close": 113.2, "volume": 570802.0}, {"date": "2021-11-01", "close": 117.02, "volume": 448825.0}, {"date": "2021-11-02", "close": 117.92, "volume": 601329.0}, {"date": "2021-11-03", "close": 121.5, "volume": 769845.0}, {"date": "2021-11-04", "close": 119.75, "volume": 412471.0}, {"date": "2021-11-05", "close": 121.5, "volume": 424332.0}, {"date": "2021-11-08", "close": 120.69, "volume": 318591.0}, {"date": "2021-11-09", "close": 121.81, "volume": 262841.0}, {"date": "2021-11-10", "close": 120.24, "volume": 233709.0}, {"date": "2021-11-11", "close": 119.79, "volume": 183085.0}, {"date": "2021-11-12", "close": 117.28, "volume": 283601.0}, {"date": "2021-11-15", "close": 117.94, "volume": 469569.0}, {"date": "2021-11-16", "close": 116.13, "volume": 313139.0}, {"date": "2021-11-17", "close": 116.81, "volume": 262204.0}, {"date": "2021-11-18", "close": 116.37, "volume": 310007.0}, {"date": "2021-11-19", "close": 114.17, "volume": 339915.0}, {"date": "2021-11-22", "close": 114.27, "volume": 350779.0}, {"date": "2021-11-23", "close": 113.55, "volume": 278251.0}, {"date": "2021-11-24", "close": 114.93, "volume": 387181.0}, {"date": "2021-11-26", "close": 111.33, "volume": 343331.0}, {"date": "2021-11-29", "close": 112.11, "volume": 315880.0}, {"date": "2021-11-30", "close": 109.26, "volume": 378431.0}, {"date": "2021-12-01", "close": 106.52, "volume": 300327.0}, {"date": "2021-12-02", "close": 112.1, "volume": 410183.0}, {"date": "2021-12-03", "close": 111.16, "volume": 322066.0}, {"date": "2021-12-06", "close": 113.01, "volume": 348770.0}, {"date": "2021-12-07", "close": 115.4, "volume": 367383.0}, {"date": "2021-12-08", "close": 115.67, "volume": 174338.0}, {"date": "2021-12-09", "close": 114.44, "volume": 163800.0}, {"date": "2021-12-10", "close": 116.14, "volume": 449424.0}, {"date": "2021-12-13", "close": 114.7, "volume": 328939.0}, {"date": "2021-12-14", "close": 113.7, "volume": 395133.0}, {"date": "2021-12-15", "close": 114.58, "volume": 364984.0}, {"date": "2021-12-16", "close": 114.5, "volume": 453281.0}, {"date": "2021-12-17", "close": 115.2, "volume": 1042121.0}, {"date": "2021-12-20", "close": 113.07, "volume": 257357.0}, {"date": "2021-12-21", "close": 116.01, "volume": 316471.0}, {"date": "2021-12-22", "close": 120.02, "volume": 353551.0}, {"date": "2021-12-23", "close": 118.33, "volume": 229363.0}, {"date": "2021-12-27", "close": 119.9, "volume": 227126.0}, {"date": "2021-12-28", "close": 120.09, "volume": 185686.0}, {"date": "2021-12-29", "close": 120.67, "volume": 200028.0}, {"date": "2021-12-30", "close": 122.34, "volume": 230708.0}, {"date": "2021-12-31", "close": 121.3, "volume": 186342.0}, {"date": "2022-01-03", "close": 121.94, "volume": 394308.0}, {"date": "2022-01-04", "close": 121.42, "volume": 349956.0}, {"date": "2022-01-05", "close": 116.2, "volume": 449504.0}, {"date": "2022-01-06", "close": 116.63, "volume": 227463.0}, {"date": "2022-01-07", "close": 116.4, "volume": 343391.0}, {"date": "2022-01-10", "close": 114.32, "volume": 252007.0}, {"date": "2022-01-11", "close": 115.61, "volume": 277448.0}, {"date": "2022-01-12", "close": 114.88, "volume": 260530.0}, {"date": "2022-01-13", "close": 115.04, "volume": 433046.0}, {"date": "2022-01-14", "close": 112.68, "volume": 530098.0}, {"date": "2022-01-18", "close": 111.22, "volume": 295366.0}, {"date": "2022-01-19", "close": 109.48, "volume": 365530.0}, {"date": "2022-01-20", "close": 108.45, "volume": 323907.0}, {"date": "2022-01-21", "close": 107.34, "volume": 609532.0}, {"date": "2022-01-24", "close": 109.17, "volume": 719624.0}, {"date": "2022-01-25", "close": 108.34, "volume": 493242.0}, {"date": "2022-01-26", "close": 107.27, "volume": 411517.0}, {"date": "2022-01-27", "close": 104.63, "volume": 412167.0}, {"date": "2022-01-28", "close": 107.24, "volume": 505005.0}, {"date": "2022-01-31", "close": 110.76, "volume": 438063.0}, {"date": "2022-02-01", "close": 110.5, "volume": 387397.0}, {"date": "2022-02-02", "close": 110.64, "volume": 393347.0}, {"date": "2022-02-03", "close": 110.48, "volume": 340460.0}, {"date": "2022-02-04", "close": 110.09, "volume": 373657.0}, {"date": "2022-02-07", "close": 108.95, "volume": 333019.0}, {"date": "2022-02-08", "close": 110.68, "volume": 371073.0}, {"date": "2022-02-09", "close": 115.26, "volume": 438463.0}, {"date": "2022-02-10", "close": 112.59, "volume": 468779.0}, {"date": "2022-02-11", "close": 110.82, "volume": 349371.0}, {"date": "2022-02-14", "close": 109.39, "volume": 503440.0}, {"date": "2022-02-15", "close": 112.5, "volume": 240679.0}, {"date": "2022-02-16", "close": 113.24, "volume": 258963.0}, {"date": "2022-02-17", "close": 111.0, "volume": 257513.0}, {"date": "2022-02-18", "close": 111.31, "volume": 396573.0}, {"date": "2022-02-22", "close": 109.85, "volume": 406128.0}, {"date": "2022-02-23", "close": 109.42, "volume": 473100.0}, {"date": "2022-02-24", "close": 112.76, "volume": 668645.0}, {"date": "2022-02-25", "close": 112.59, "volume": 1046157.0}, {"date": "2022-02-28", "close": 109.06, "volume": 951876.0}, {"date": "2022-03-01", "close": 107.17, "volume": 439549.0}, {"date": "2022-03-02", "close": 109.49, "volume": 432950.0}, {"date": "2022-03-03", "close": 110.41, "volume": 372674.0}, {"date": "2022-03-04", "close": 107.62, "volume": 364916.0}, {"date": "2022-03-07", "close": 101.57, "volume": 636653.0}, {"date": "2022-03-08", "close": 104.78, "volume": 595882.0}, {"date": "2022-03-09", "close": 108.98, "volume": 440205.0}, {"date": "2022-03-10", "close": 109.5, "volume": 508986.0}, {"date": "2022-03-11", "close": 108.91, "volume": 375446.0}, {"date": "2022-03-14", "close": 107.89, "volume": 429831.0}, {"date": "2022-03-15", "close": 109.81, "volume": 277658.0}, {"date": "2022-03-16", "close": 111.91, "volume": 420035.0}, {"date": "2022-03-17", "close": 113.21, "volume": 297970.0}, {"date": "2022-03-18", "close": 112.49, "volume": 912099.0}, {"date": "2022-03-21", "close": 113.52, "volume": 594553.0}, {"date": "2022-03-22", "close": 113.62, "volume": 390995.0}, {"date": "2022-03-23", "close": 112.01, "volume": 330358.0}, {"date": "2022-03-24", "close": 113.32, "volume": 252295.0}, {"date": "2022-03-25", "close": 115.97, "volume": 319344.0}, {"date": "2022-03-28", "close": 114.48, "volume": 302758.0}, {"date": "2022-03-29", "close": 117.75, "volume": 405894.0}, {"date": "2022-03-30", "close": 116.98, "volume": 360417.0}, {"date": "2022-03-31", "close": 116.18, "volume": 380468.0}, {"date": "2022-04-01", "close": 118.3, "volume": 369461.0}, {"date": "2022-04-04", "close": 117.51, "volume": 249725.0}, {"date": "2022-04-05", "close": 116.06, "volume": 254038.0}, {"date": "2022-04-06", "close": 116.26, "volume": 277075.0}, {"date": "2022-04-07", "close": 114.53, "volume": 314512.0}, {"date": "2022-04-08", "close": 113.37, "volume": 260202.0}, {"date": "2022-04-11", "close": 113.72, "volume": 372194.0}, {"date": "2022-04-12", "close": 113.1, "volume": 328906.0}, {"date": "2022-04-13", "close": 113.9, "volume": 323512.0}, {"date": "2022-04-14", "close": 112.75, "volume": 298681.0}, {"date": "2022-04-18", "close": 112.46, "volume": 259150.0}, {"date": "2022-04-19", "close": 114.88, "volume": 531752.0}, {"date": "2022-04-20", "close": 117.35, "volume": 555072.0}, {"date": "2022-04-21", "close": 116.64, "volume": 377367.0}, {"date": "2022-04-22", "close": 113.99, "volume": 314807.0}, {"date": "2022-04-25", "close": 114.09, "volume": 434811.0}, {"date": "2022-04-26", "close": 111.1, "volume": 580748.0}, {"date": "2022-04-27", "close": 111.96, "volume": 402742.0}, {"date": "2022-04-28", "close": 114.14, "volume": 356567.0}, {"date": "2022-04-29", "close": 110.41, "volume": 555128.0}, {"date": "2022-05-02", "close": 109.55, "volume": 569223.0}, {"date": "2022-05-03", "close": 107.06, "volume": 838182.0}, {"date": "2022-05-04", "close": 109.44, "volume": 727468.0}, {"date": "2022-05-05", "close": 107.19, "volume": 977342.0}, {"date": "2022-05-06", "close": 104.35, "volume": 881746.0}, {"date": "2022-05-09", "close": 97.74, "volume": 909943.0}, {"date": "2022-05-10", "close": 97.6, "volume": 906818.0}, {"date": "2022-05-11", "close": 96.89, "volume": 565037.0}, {"date": "2022-05-12", "close": 96.12, "volume": 706997.0}, {"date": "2022-05-13", "close": 99.19, "volume": 508198.0}, {"date": "2022-05-16", "close": 98.64, "volume": 328637.0}, {"date": "2022-05-17", "close": 100.71, "volume": 516603.0}, {"date": "2022-05-18", "close": 97.43, "volume": 446740.0}, {"date": "2022-05-19", "close": 94.45, "volume": 852319.0}, {"date": "2022-05-20", "close": 94.97, "volume": 906400.0}, {"date": "2022-05-23", "close": 96.61, "volume": 559278.0}, {"date": "2022-05-24", "close": 91.49, "volume": 998241.0}, {"date": "2022-05-25", "close": 94.12, "volume": 830500.0}, {"date": "2022-05-26", "close": 95.97, "volume": 654749.0}, {"date": "2022-05-27", "close": 98.77, "volume": 399876.0}, {"date": "2022-05-31", "close": 97.95, "volume": 747562.0}, {"date": "2022-06-01", "close": 96.99, "volume": 324553.0}, {"date": "2022-06-02", "close": 97.83, "volume": 441740.0}, {"date": "2022-06-03", "close": 96.02, "volume": 323176.0}, {"date": "2022-06-06", "close": 96.58, "volume": 319823.0}, {"date": "2022-06-07", "close": 97.83, "volume": 286927.0}, {"date": "2022-06-08", "close": 95.63, "volume": 333778.0}, {"date": "2022-06-09", "close": 93.31, "volume": 466673.0}, {"date": "2022-06-10", "close": 89.41, "volume": 995278.0}, {"date": "2022-06-13", "close": 86.92, "volume": 1159829.0}, {"date": "2022-06-14", "close": 86.85, "volume": 920004.0}, {"date": "2022-06-15", "close": 88.36, "volume": 829820.0}, {"date": "2022-06-16", "close": 84.54, "volume": 1454227.0}, {"date": "2022-06-17", "close": 88.35, "volume": 1575939.0}, {"date": "2022-06-21", "close": 89.52, "volume": 720201.0}, {"date": "2022-06-22", "close": 89.6, "volume": 630070.0}, {"date": "2022-06-23", "close": 91.07, "volume": 566436.0}, {"date": "2022-06-24", "close": 92.09, "volume": 1271974.0}, {"date": "2022-06-27", "close": 91.18, "volume": 396749.0}, {"date": "2022-06-28", "close": 89.11, "volume": 457095.0}, {"date": "2022-06-29", "close": 88.29, "volume": 533808.0}, {"date": "2022-06-30", "close": 87.97, "volume": 575289.0}, {"date": "2022-07-01", "close": 88.49, "volume": 617564.0}, {"date": "2022-07-05", "close": 88.36, "volume": 572077.0}, {"date": "2022-07-06", "close": 88.41, "volume": 432889.0}, {"date": "2022-07-07", "close": 91.72, "volume": 598098.0}, {"date": "2022-07-08", "close": 91.38, "volume": 403575.0}, {"date": "2022-07-11", "close": 90.3, "volume": 389073.0}, {"date": "2022-07-12", "close": 90.47, "volume": 363204.0}, {"date": "2022-07-13", "close": 90.38, "volume": 295274.0}, {"date": "2022-07-14", "close": 88.86, "volume": 410584.0}, {"date": "2022-07-15", "close": 91.69, "volume": 315825.0}, {"date": "2022-07-18", "close": 92.6, "volume": 529229.0}, {"date": "2022-07-19", "close": 96.95, "volume": 722585.0}, {"date": "2022-07-20", "close": 99.77, "volume": 952528.0}, {"date": "2022-07-21", "close": 98.36, "volume": 402235.0}, {"date": "2022-07-22", "close": 96.14, "volume": 579157.0}, {"date": "2022-07-25", "close": 96.22, "volume": 439936.0}, {"date": "2022-07-26", "close": 94.2, "volume": 438519.0}, {"date": "2022-07-27", "close": 97.75, "volume": 488685.0}, {"date": "2022-07-28", "close": 99.79, "volume": 433069.0}, {"date": "2022-07-29", "close": 101.06, "volume": 567043.0}, {"date": "2022-08-01", "close": 100.87, "volume": 500631.0}, {"date": "2022-08-02", "close": 99.06, "volume": 512806.0}, {"date": "2022-08-03", "close": 100.12, "volume": 609879.0}, {"date": "2022-08-04", "close": 100.07, "volume": 514025.0}, {"date": "2022-08-05", "close": 100.62, "volume": 250829.0}, {"date": "2022-08-08", "close": 102.53, "volume": 375133.0}, {"date": "2022-08-09", "close": 102.29, "volume": 395214.0}, {"date": "2022-08-10", "close": 104.47, "volume": 336768.0}, {"date": "2022-08-11", "close": 104.41, "volume": 376056.0}, {"date": "2022-08-12", "close": 105.55, "volume": 194550.0}, {"date": "2022-08-15", "close": 105.89, "volume": 351751.0}, {"date": "2022-08-16", "close": 105.93, "volume": 220693.0}, {"date": "2022-08-17", "close": 103.66, "volume": 425786.0}, {"date": "2022-08-18", "close": 104.06, "volume": 244836.0}, {"date": "2022-08-19", "close": 102.74, "volume": 496522.0}, {"date": "2022-08-22", "close": 97.53, "volume": 490317.0}, {"date": "2022-08-23", "close": 97.8, "volume": 259116.0}, {"date": "2022-08-24", "close": 98.56, "volume": 280444.0}, {"date": "2022-08-25", "close": 100.29, "volume": 198069.0}, {"date": "2022-08-26", "close": 97.29, "volume": 344140.0}, {"date": "2022-08-29", "close": 95.84, "volume": 434901.0}, {"date": "2022-08-30", "close": 94.05, "volume": 430556.0}, {"date": "2022-08-31", "close": 93.89, "volume": 305508.0}, {"date": "2022-09-01", "close": 93.89, "volume": 409461.0}, {"date": "2022-09-02", "close": 92.49, "volume": 350291.0}, {"date": "2022-09-06", "close": 92.98, "volume": 627276.0}, {"date": "2022-09-07", "close": 96.67, "volume": 335822.0}, {"date": "2022-09-08", "close": 96.88, "volume": 443782.0}, {"date": "2022-09-09", "close": 98.27, "volume": 462519.0}, {"date": "2022-09-12", "close": 99.63, "volume": 469530.0}, {"date": "2022-09-13", "close": 95.55, "volume": 388303.0}, {"date": "2022-09-14", "close": 95.32, "volume": 634213.0}, {"date": "2022-09-15", "close": 94.75, "volume": 427465.0}, {"date": "2022-09-16", "close": 92.71, "volume": 1139136.0}, {"date": "2022-09-19", "close": 92.95, "volume": 375661.0}, {"date": "2022-09-20", "close": 90.15, "volume": 417649.0}, {"date": "2022-09-21", "close": 88.34, "volume": 300118.0}, {"date": "2022-09-22", "close": 85.1, "volume": 591306.0}, {"date": "2022-09-23", "close": 84.2, "volume": 666865.0}, {"date": "2022-09-26", "close": 82.59, "volume": 739886.0}, {"date": "2022-09-27", "close": 82.87, "volume": 629836.0}, {"date": "2022-09-28", "close": 85.9, "volume": 617927.0}, {"date": "2022-09-29", "close": 83.9, "volume": 638848.0}, {"date": "2022-09-30", "close": 82.49, "volume": 788678.0}, {"date": "2022-10-03", "close": 84.09, "volume": 755509.0}, {"date": "2022-10-04", "close": 88.63, "volume": 1064378.0}, {"date": "2022-10-05", "close": 87.71, "volume": 946080.0}, {"date": "2022-10-06", "close": 87.1, "volume": 447378.0}, {"date": "2022-10-07", "close": 85.1, "volume": 686599.0}, {"date": "2022-10-10", "close": 83.78, "volume": 449439.0}, {"date": "2022-10-11", "close": 84.25, "volume": 635130.0}, {"date": "2022-10-12", "close": 83.33, "volume": 539570.0}, {"date": "2022-10-13", "close": 85.06, "volume": 361559.0}, {"date": "2022-10-14", "close": 84.12, "volume": 568484.0}, {"date": "2022-10-17", "close": 87.29, "volume": 513713.0}, {"date": "2022-10-18", "close": 88.73, "volume": 514607.0}, {"date": "2022-10-19", "close": 87.02, "volume": 604833.0}, {"date": "2022-10-20", "close": 87.44, "volume": 401599.0}, {"date": "2022-10-21", "close": 88.61, "volume": 554515.0}, {"date": "2022-10-24", "close": 88.63, "volume": 314617.0}, {"date": "2022-10-25", "close": 91.75, "volume": 476834.0}, {"date": "2022-10-26", "close": 91.59, "volume": 460794.0}, {"date": "2022-10-27", "close": 92.1, "volume": 334204.0}, {"date": "2022-10-28", "close": 93.47, "volume": 511179.0}, {"date": "2022-10-31", "close": 92.23, "volume": 917578.0}, {"date": "2022-11-01", "close": 93.56, "volume": 531861.0}, {"date": "2022-11-02", "close": 90.41, "volume": 737675.0}, {"date": "2022-11-03", "close": 89.7, "volume": 655518.0}, {"date": "2022-11-04", "close": 88.76, "volume": 1298298.0}, {"date": "2022-11-07", "close": 88.0, "volume": 778142.0}, {"date": "2022-11-08", "close": 87.34, "volume": 568705.0}, {"date": "2022-11-09", "close": 88.07, "volume": 603552.0}, {"date": "2022-11-10", "close": 95.28, "volume": 556345.0}, {"date": "2022-11-11", "close": 95.91, "volume": 624501.0}, {"date": "2022-11-14", "close": 93.67, "volume": 589750.0}, {"date": "2022-11-15", "close": 95.72, "volume": 379302.0}, {"date": "2022-11-16", "close": 96.19, "volume": 577282.0}, {"date": "2022-11-17", "close": 96.0, "volume": 584978.0}, {"date": "2022-11-18", "close": 96.48, "volume": 599426.0}, {"date": "2022-11-21", "close": 96.52, "volume": 513513.0}, {"date": "2022-11-22", "close": 98.04, "volume": 430328.0}, {"date": "2022-11-23", "close": 99.44, "volume": 478497.0}, {"date": "2022-11-25", "close": 99.98, "volume": 273763.0}, {"date": "2022-11-28", "close": 98.95, "volume": 552835.0}, {"date": "2022-11-29", "close": 99.14, "volume": 503759.0}, {"date": "2022-11-30", "close": 100.14, "volume": 829238.0}, {"date": "2022-12-01", "close": 100.11, "volume": 495287.0}, {"date": "2022-12-02", "close": 99.28, "volume": 462727.0}, {"date": "2022-12-05", "close": 95.38, "volume": 701512.0}, {"date": "2022-12-06", "close": 92.88, "volume": 743900.0}, {"date": "2022-12-07", "close": 93.44, "volume": 387230.0}, {"date": "2022-12-08", "close": 94.11, "volume": 326144.0}, {"date": "2022-12-09", "close": 94.71, "volume": 379305.0}, {"date": "2022-12-12", "close": 97.12, "volume": 483936.0}, {"date": "2022-12-13", "close": 100.49, "volume": 1212350.0}, {"date": "2022-12-14", "close": 100.6, "volume": 739935.0}, {"date": "2022-12-15", "close": 96.98, "volume": 682146.0}, {"date": "2022-12-16", "close": 93.78, "volume": 870512.0}, {"date": "2022-12-19", "close": 92.12, "volume": 468761.0}, {"date": "2022-12-20", "close": 92.37, "volume": 302426.0}, {"date": "2022-12-21", "close": 93.49, "volume": 404451.0}, {"date": "2022-12-22", "close": 93.16, "volume": 380713.0}, {"date": "2022-12-23", "close": 93.76, "volume": 234784.0}, {"date": "2022-12-27", "close": 93.77, "volume": 284739.0}, {"date": "2022-12-28", "close": 93.5, "volume": 728713.0}, {"date": "2022-12-29", "close": 94.69, "volume": 462754.0}, {"date": "2022-12-30", "close": 94.4, "volume": 297801.0}, {"date": "2023-01-03", "close": 91.81, "volume": 794978.0}, {"date": "2023-01-04", "close": 93.84, "volume": 480239.0}, {"date": "2023-01-05", "close": 92.32, "volume": 431032.0}, {"date": "2023-01-06", "close": 96.14, "volume": 396530.0}, {"date": "2023-01-09", "close": 96.32, "volume": 283305.0}, {"date": "2023-01-10", "close": 98.29, "volume": 455869.0}, {"date": "2023-01-11", "close": 101.41, "volume": 938244.0}, {"date": "2023-01-12", "close": 101.98, "volume": 838367.0}, {"date": "2023-01-13", "close": 102.1, "volume": 441830.0}, {"date": "2023-01-17", "close": 102.97, "volume": 776791.0}, {"date": "2023-01-18", "close": 101.34, "volume": 404906.0}, {"date": "2023-01-19", "close": 99.35, "volume": 466186.0}, {"date": "2023-01-20", "close": 100.12, "volume": 397259.0}, {"date": "2023-01-23", "close": 102.39, "volume": 647132.0}, {"date": "2023-01-24", "close": 101.16, "volume": 289552.0}, {"date": "2023-01-25", "close": 101.63, "volume": 506478.0}, {"date": "2023-01-26", "close": 104.21, "volume": 318224.0}, {"date": "2023-01-27", "close": 104.6, "volume": 360826.0}, {"date": "2023-01-30", "close": 103.48, "volume": 371905.0}, {"date": "2023-01-31", "close": 106.54, "volume": 641811.0}, {"date": "2023-02-01", "close": 106.71, "volume": 730640.0}, {"date": "2023-02-02", "close": 111.21, "volume": 695628.0}, {"date": "2023-02-03", "close": 109.61, "volume": 394411.0}, {"date": "2023-02-06", "close": 108.05, "volume": 339091.0}, {"date": "2023-02-07", "close": 109.01, "volume": 463527.0}, {"date": "2023-02-08", "close": 108.0, "volume": 349899.0}, {"date": "2023-02-09", "close": 106.53, "volume": 324582.0}, {"date": "2023-02-10", "close": 106.64, "volume": 267928.0}, {"date": "2023-02-13", "close": 106.79, "volume": 337230.0}, {"date": "2023-02-14", "close": 106.96, "volume": 419588.0}, {"date": "2023-02-15", "close": 107.73, "volume": 241325.0}, {"date": "2023-02-16", "close": 106.84, "volume": 310505.0}, {"date": "2023-02-17", "close": 107.73, "volume": 321223.0}, {"date": "2023-02-21", "close": 105.08, "volume": 405362.0}, {"date": "2023-02-22", "close": 105.11, "volume": 361880.0}, {"date": "2023-02-23", "close": 104.73, "volume": 809757.0}, {"date": "2023-02-24", "close": 101.87, "volume": 665878.0}, {"date": "2023-02-27", "close": 103.73, "volume": 581330.0}, {"date": "2023-02-28", "close": 104.56, "volume": 583491.0}, {"date": "2023-03-01", "close": 104.42, "volume": 447465.0}, {"date": "2023-03-02", "close": 105.99, "volume": 396536.0}, {"date": "2023-03-03", "close": 106.34, "volume": 379672.0}, {"date": "2023-03-06", "close": 105.08, "volume": 218862.0}, {"date": "2023-03-07", "close": 103.95, "volume": 302649.0}, {"date": "2023-03-08", "close": 105.12, "volume": 334446.0}, {"date": "2023-03-09", "close": 100.98, "volume": 478345.0}, {"date": "2023-03-10", "close": 98.19, "volume": 494231.0}, {"date": "2023-03-13", "close": 98.11, "volume": 448920.0}, {"date": "2023-03-14", "close": 98.46, "volume": 382610.0}, {"date": "2023-03-15", "close": 97.25, "volume": 421192.0}, {"date": "2023-03-16", "close": 95.9, "volume": 485625.0}, {"date": "2023-03-17", "close": 93.82, "volume": 743773.0}, {"date": "2023-03-20", "close": 95.7, "volume": 544357.0}, {"date": "2023-03-21", "close": 96.2, "volume": 292067.0}, {"date": "2023-03-22", "close": 92.94, "volume": 447636.0}, {"date": "2023-03-23", "close": 91.99, "volume": 350832.0}, {"date": "2023-03-24", "close": 94.62, "volume": 447139.0}, {"date": "2023-03-27", "close": 94.46, "volume": 529757.0}, {"date": "2023-03-28", "close": 94.32, "volume": 309007.0}, {"date": "2023-03-29", "close": 95.72, "volume": 329145.0}, {"date": "2023-03-30", "close": 97.11, "volume": 259895.0}, {"date": "2023-03-31", "close": 99.89, "volume": 470155.0}, {"date": "2023-04-03", "close": 99.91, "volume": 345194.0}, {"date": "2023-04-04", "close": 98.41, "volume": 436256.0}, {"date": "2023-04-05", "close": 97.59, "volume": 371962.0}, {"date": "2023-04-06", "close": 98.02, "volume": 244534.0}, {"date": "2023-04-10", "close": 99.78, "volume": 235973.0}, {"date": "2023-04-11", "close": 101.28, "volume": 413184.0}, {"date": "2023-04-12", "close": 100.82, "volume": 291925.0}, {"date": "2023-04-13", "close": 102.31, "volume": 343283.0}, {"date": "2023-04-14", "close": 101.76, "volume": 460442.0}, {"date": "2023-04-17", "close": 104.77, "volume": 558995.0}, {"date": "2023-04-18", "close": 104.61, "volume": 530215.0}, {"date": "2023-04-19", "close": 104.98, "volume": 377811.0}, {"date": "2023-04-20", "close": 102.87, "volume": 230801.0}, {"date": "2023-04-21", "close": 103.62, "volume": 229105.0}, {"date": "2023-04-24", "close": 104.64, "volume": 232900.0}, {"date": "2023-04-25", "close": 103.74, "volume": 280529.0}, {"date": "2023-04-26", "close": 102.79, "volume": 285138.0}, {"date": "2023-04-27", "close": 105.04, "volume": 340527.0}, {"date": "2023-04-28", "close": 105.68, "volume": 457724.0}, {"date": "2023-05-01", "close": 105.39, "volume": 388349.0}, {"date": "2023-05-02", "close": 102.18, "volume": 498781.0}, {"date": "2023-05-03", "close": 102.25, "volume": 532961.0}, {"date": "2023-05-04", "close": 97.11, "volume": 880830.0}, {"date": "2023-05-05", "close": 96.52, "volume": 632554.0}, {"date": "2023-05-08", "close": 94.56, "volume": 562485.0}, {"date": "2023-05-09", "close": 94.76, "volume": 586123.0}, {"date": "2023-05-10", "close": 95.38, "volume": 224543.0}, {"date": "2023-05-11", "close": 94.53, "volume": 352535.0}, {"date": "2023-05-12", "close": 94.87, "volume": 292210.0}, {"date": "2023-05-15", "close": 94.83, "volume": 307272.0}, {"date": "2023-05-16", "close": 92.56, "volume": 285404.0}, {"date": "2023-05-17", "close": 95.25, "volume": 305033.0}, {"date": "2023-05-18", "close": 94.69, "volume": 366585.0}, {"date": "2023-05-19", "close": 94.53, "volume": 375585.0}, {"date": "2023-05-22", "close": 93.77, "volume": 415800.0}, {"date": "2023-05-23", "close": 92.01, "volume": 625114.0}, {"date": "2023-05-24", "close": 89.18, "volume": 671685.0}, {"date": "2023-05-25", "close": 90.47, "volume": 454332.0}, {"date": "2023-05-26", "close": 91.1, "volume": 415377.0}, {"date": "2023-05-30", "close": 90.09, "volume": 369553.0}, {"date": "2023-05-31", "close": 89.88, "volume": 613215.0}, {"date": "2023-06-01", "close": 91.51, "volume": 324841.0}, {"date": "2023-06-02", "close": 93.63, "volume": 413845.0}, {"date": "2023-06-05", "close": 91.89, "volume": 408123.0}, {"date": "2023-06-06", "close": 92.13, "volume": 362693.0}, {"date": "2023-06-07", "close": 94.17, "volume": 344719.0}, {"date": "2023-06-08", "close": 93.25, "volume": 244824.0}, {"date": "2023-06-09", "close": 92.94, "volume": 232039.0}, {"date": "2023-06-12", "close": 93.31, "volume": 219500.0}, {"date": "2023-06-13", "close": 94.7, "volume": 315091.0}, {"date": "2023-06-14", "close": 95.88, "volume": 669436.0}, {"date": "2023-06-15", "close": 95.71, "volume": 567180.0}, {"date": "2023-06-16", "close": 96.5, "volume": 757814.0}, {"date": "2023-06-20", "close": 94.99, "volume": 485930.0}, {"date": "2023-06-21", "close": 94.58, "volume": 412074.0}, {"date": "2023-06-22", "close": 93.26, "volume": 332177.0}, {"date": "2023-06-23", "close": 92.41, "volume": 678990.0}, {"date": "2023-06-26", "close": 94.79, "volume": 440794.0}, {"date": "2023-06-27", "close": 96.97, "volume": 329759.0}, {"date": "2023-06-28", "close": 97.13, "volume": 307127.0}, {"date": "2023-06-29", "close": 98.81, "volume": 249828.0}, {"date": "2023-06-30", "close": 99.25, "volume": 600210.0}, {"date": "2023-07-03", "close": 98.93, "volume": 233515.0}, {"date": "2023-07-05", "close": 99.13, "volume": 256195.0}, {"date": "2023-07-06", "close": 97.66, "volume": 271536.0}, {"date": "2023-07-07", "close": 99.03, "volume": 172393.0}, {"date": "2023-07-10", "close": 99.95, "volume": 223364.0}, {"date": "2023-07-11", "close": 101.03, "volume": 239820.0}, {"date": "2023-07-12", "close": 101.49, "volume": 327413.0}, {"date": "2023-07-13", "close": 101.03, "volume": 316478.0}, {"date": "2023-07-14", "close": 101.57, "volume": 279606.0}, {"date": "2023-07-17", "close": 102.2, "volume": 243492.0}, {"date": "2023-07-18", "close": 103.31, "volume": 294323.0}, {"date": "2023-07-19", "close": 102.3, "volume": 451993.0}, {"date": "2023-07-20", "close": 102.54, "volume": 287592.0}, {"date": "2023-07-21", "close": 100.77, "volume": 417457.0}, {"date": "2023-07-24", "close": 97.75, "volume": 852377.0}, {"date": "2023-07-25", "close": 97.69, "volume": 494696.0}, {"date": "2023-07-26", "close": 97.84, "volume": 273727.0}, {"date": "2023-07-27", "close": 96.55, "volume": 307168.0}, {"date": "2023-07-28", "close": 98.42, "volume": 280360.0}, {"date": "2023-07-31", "close": 98.7, "volume": 357866.0}, {"date": "2023-08-01", "close": 98.89, "volume": 367887.0}, {"date": "2023-08-02", "close": 96.41, "volume": 704056.0}, {"date": "2023-08-03", "close": 91.7, "volume": 1631243.0}, {"date": "2023-08-04", "close": 89.4, "volume": 1341108.0}, {"date": "2023-08-07", "close": 90.22, "volume": 591564.0}, {"date": "2023-08-08", "close": 89.46, "volume": 536433.0}, {"date": "2023-08-09", "close": 89.4, "volume": 441108.0}, {"date": "2023-08-10", "close": 89.93, "volume": 367777.0}, {"date": "2023-08-11", "close": 90.01, "volume": 372023.0}, {"date": "2023-08-14", "close": 89.0, "volume": 282919.0}, {"date": "2023-08-15", "close": 87.84, "volume": 339739.0}, {"date": "2023-08-16", "close": 86.9, "volume": 249481.0}, {"date": "2023-08-17", "close": 85.55, "volume": 296789.0}, {"date": "2023-08-18", "close": 87.18, "volume": 384879.0}, {"date": "2023-08-21", "close": 87.65, "volume": 414915.0}, {"date": "2023-08-22", "close": 88.5, "volume": 353868.0}, {"date": "2023-08-23", "close": 90.31, "volume": 420573.0}, {"date": "2023-08-24", "close": 88.98, "volume": 463081.0}, {"date": "2023-08-25", "close": 89.27, "volume": 300731.0}, {"date": "2023-08-28", "close": 90.28, "volume": 317897.0}, {"date": "2023-08-29", "close": 91.58, "volume": 240780.0}, {"date": "2023-08-30", "close": 91.33, "volume": 347750.0}, {"date": "2023-08-31", "close": 91.22, "volume": 307362.0}, {"date": "2023-09-01", "close": 91.48, "volume": 229963.0}, {"date": "2023-09-05", "close": 89.6, "volume": 438941.0}, {"date": "2023-09-06", "close": 89.64, "volume": 269563.0}, {"date": "2023-09-07", "close": 87.43, "volume": 542764.0}, {"date": "2023-09-08", "close": 86.47, "volume": 567690.0}, {"date": "2023-09-11", "close": 87.15, "volume": 361258.0}, {"date": "2023-09-12", "close": 86.81, "volume": 299738.0}, {"date": "2023-09-13", "close": 85.74, "volume": 330279.0}, {"date": "2023-09-14", "close": 87.75, "volume": 304531.0}, {"date": "2023-09-15", "close": 85.5, "volume": 1122689.0}, {"date": "2023-09-18", "close": 84.49, "volume": 492870.0}, {"date": "2023-09-19", "close": 84.58, "volume": 452064.0}, {"date": "2023-09-20", "close": 84.71, "volume": 308067.0}, {"date": "2023-09-21", "close": 83.93, "volume": 431731.0}, {"date": "2023-09-22", "close": 84.24, "volume": 471265.0}, {"date": "2023-09-25", "close": 84.93, "volume": 414383.0}, {"date": "2023-09-26", "close": 82.8, "volume": 372077.0}, {"date": "2023-09-27", "close": 81.92, "volume": 490684.0}, {"date": "2023-09-28", "close": 82.43, "volume": 351758.0}, {"date": "2023-09-29", "close": 83.47, "volume": 516019.0}, {"date": "2023-10-02", "close": 80.77, "volume": 401090.0}, {"date": "2023-10-03", "close": 79.82, "volume": 715905.0}, {"date": "2023-10-04", "close": 80.51, "volume": 294044.0}, {"date": "2023-10-05", "close": 78.53, "volume": 1060552.0}, {"date": "2023-10-06", "close": 78.85, "volume": 491110.0}, {"date": "2023-10-09", "close": 79.29, "volume": 363704.0}, {"date": "2023-10-10", "close": 81.32, "volume": 510921.0}, {"date": "2023-10-11", "close": 82.35, "volume": 382083.0}, {"date": "2023-10-12", "close": 81.12, "volume": 246022.0}, {"date": "2023-10-13", "close": 81.35, "volume": 321821.0}, {"date": "2023-10-16", "close": 84.94, "volume": 659225.0}, {"date": "2023-10-17", "close": 85.52, "volume": 786008.0}, {"date": "2023-10-18", "close": 83.69, "volume": 465538.0}, {"date": "2023-10-19", "close": 82.88, "volume": 533672.0}, {"date": "2023-10-20", "close": 80.67, "volume": 626976.0}, {"date": "2023-10-23", "close": 81.81, "volume": 536270.0}, {"date": "2023-10-24", "close": 83.01, "volume": 737622.0}, {"date": "2023-10-25", "close": 80.98, "volume": 425924.0}, {"date": "2023-10-26", "close": 81.44, "volume": 306180.0}, {"date": "2023-10-27", "close": 80.37, "volume": 369659.0}, {"date": "2023-10-30", "close": 81.28, "volume": 410615.0}, {"date": "2023-10-31", "close": 82.27, "volume": 600139.0}, {"date": "2023-11-01", "close": 81.99, "volume": 692466.0}, {"date": "2023-11-02", "close": 92.17, "volume": 2007089.0}, {"date": "2023-11-03", "close": 95.0, "volume": 1139345.0}, {"date": "2023-11-06", "close": 94.42, "volume": 567271.0}, {"date": "2023-11-07", "close": 94.31, "volume": 627724.0}, {"date": "2023-11-08", "close": 92.98, "volume": 418081.0}, {"date": "2023-11-09", "close": 91.98, "volume": 435088.0}, {"date": "2023-11-10", "close": 92.96, "volume": 251578.0}, {"date": "2023-11-13", "close": 92.07, "volume": 426357.0}, {"date": "2023-11-14", "close": 96.47, "volume": 632997.0}, {"date": "2023-11-15", "close": 96.15, "volume": 544375.0}, {"date": "2023-11-16", "close": 96.61, "volume": 328854.0}, {"date": "2023-11-17", "close": 98.06, "volume": 735484.0}, {"date": "2023-11-20", "close": 99.51, "volume": 384354.0}, {"date": "2023-11-21", "close": 97.45, "volume": 411901.0}, {"date": "2023-11-22", "close": 98.24, "volume": 177318.0}, {"date": "2023-11-24", "close": 98.5, "volume": 88420.0}, {"date": "2023-11-27", "close": 98.81, "volume": 353015.0}, {"date": "2023-11-28", "close": 99.06, "volume": 460124.0}, {"date": "2023-11-29", "close": 100.04, "volume": 470582.0}, {"date": "2023-11-30", "close": 101.29, "volume": 408208.0}, {"date": "2023-12-01", "close": 104.22, "volume": 564469.0}, {"date": "2023-12-04", "close": 104.74, "volume": 519647.0}, {"date": "2023-12-05", "close": 104.09, "volume": 430741.0}, {"date": "2023-12-06", "close": 104.06, "volume": 445520.0}, {"date": "2023-12-07", "close": 103.68, "volume": 252462.0}, {"date": "2023-12-08", "close": 105.02, "volume": 493980.0}, {"date": "2023-12-11", "close": 104.7, "volume": 297543.0}, {"date": "2023-12-12", "close": 104.56, "volume": 277724.0}, {"date": "2023-12-13", "close": 107.62, "volume": 750245.0}, {"date": "2023-12-14", "close": 111.14, "volume": 1237184.0}, {"date": "2023-12-15", "close": 107.43, "volume": 1708897.0}, {"date": "2023-12-18", "close": 107.08, "volume": 290168.0}, {"date": "2023-12-19", "close": 108.03, "volume": 665220.0}, {"date": "2023-12-20", "close": 106.17, "volume": 346372.0}, {"date": "2023-12-21", "close": 106.42, "volume": 335826.0}, {"date": "2023-12-22", "close": 106.32, "volume": 242442.0}, {"date": "2023-12-26", "close": 106.76, "volume": 291863.0}, {"date": "2023-12-27", "close": 107.08, "volume": 218894.0}, {"date": "2023-12-28", "close": 107.62, "volume": 189018.0}, {"date": "2023-12-29", "close": 106.28, "volume": 271488.0}, {"date": "2024-01-02", "close": 106.55, "volume": 381927.0}, {"date": "2024-01-03", "close": 101.03, "volume": 631278.0}, {"date": "2024-01-04", "close": 101.56, "volume": 487229.0}, {"date": "2024-01-05", "close": 102.42, "volume": 381569.0}, {"date": "2024-01-08", "close": 104.06, "volume": 587328.0}, {"date": "2024-01-09", "close": 103.46, "volume": 245879.0}, {"date": "2024-01-10", "close": 105.15, "volume": 296813.0}, {"date": "2024-01-11", "close": 104.94, "volume": 361688.0}, {"date": "2024-01-12", "close": 106.42, "volume": 252544.0}, {"date": "2024-01-16", "close": 105.7, "volume": 396059.0}, {"date": "2024-01-17", "close": 103.9, "volume": 952357.0}, {"date": "2024-01-18", "close": 103.55, "volume": 370739.0}, {"date": "2024-01-19", "close": 105.76, "volume": 373010.0}, {"date": "2024-01-22", "close": 106.79, "volume": 316331.0}, {"date": "2024-01-23", "close": 106.69, "volume": 177826.0}, {"date": "2024-01-24", "close": 105.2, "volume": 173205.0}, {"date": "2024-01-25", "close": 105.73, "volume": 336847.0}, {"date": "2024-01-26", "close": 106.37, "volume": 202180.0}, {"date": "2024-01-29", "close": 107.66, "volume": 236500.0}, {"date": "2024-01-30", "close": 106.82, "volume": 206539.0}, {"date": "2024-01-31", "close": 104.68, "volume": 322573.0}, {"date": "2024-02-01", "close": 106.39, "volume": 310944.0}, {"date": "2024-02-02", "close": 105.67, "volume": 237990.0}, {"date": "2024-02-05", "close": 102.48, "volume": 331847.0}, {"date": "2024-02-06", "close": 104.28, "volume": 379347.0}, {"date": "2024-02-07", "close": 104.53, "volume": 345411.0}, {"date": "2024-02-08", "close": 105.67, "volume": 348087.0}, {"date": "2024-02-09", "close": 105.92, "volume": 268459.0}, {"date": "2024-02-12", "close": 107.2, "volume": 435251.0}, {"date": "2024-02-13", "close": 104.55, "volume": 512444.0}, {"date": "2024-02-14", "close": 106.04, "volume": 328215.0}, {"date": "2024-02-15", "close": 107.97, "volume": 355031.0}, {"date": "2024-02-16", "close": 107.25, "volume": 421304.0}, {"date": "2024-02-20", "close": 107.83, "volume": 499411.0}, {"date": "2024-02-21", "close": 107.71, "volume": 508797.0}, {"date": "2024-02-22", "close": 112.83, "volume": 1005845.0}, {"date": "2024-02-23", "close": 110.08, "volume": 963929.0}, {"date": "2024-02-26", "close": 109.53, "volume": 560380.0}, {"date": "2024-02-27", "close": 109.43, "volume": 272346.0}, {"date": "2024-02-28", "close": 108.59, "volume": 430599.0}, {"date": "2024-02-29", "close": 110.55, "volume": 545739.0}, {"date": "2024-03-01", "close": 111.37, "volume": 449704.0}, {"date": "2024-03-04", "close": 116.02, "volume": 782799.0}, {"date": "2024-03-05", "close": 117.13, "volume": 742072.0}, {"date": "2024-03-06", "close": 117.55, "volume": 921229.0}, {"date": "2024-03-07", "close": 120.58, "volume": 861431.0}, {"date": "2024-03-08", "close": 118.16, "volume": 455347.0}, {"date": "2024-03-11", "close": 116.77, "volume": 331525.0}, {"date": "2024-03-12", "close": 117.29, "volume": 363761.0}, {"date": "2024-03-13", "close": 117.43, "volume": 368339.0}, {"date": "2024-03-14", "close": 116.45, "volume": 517468.0}, {"date": "2024-03-15", "close": 116.09, "volume": 808109.0}, {"date": "2024-03-18", "close": 116.18, "volume": 297821.0}, {"date": "2024-03-19", "close": 116.07, "volume": 400877.0}, {"date": "2024-03-20", "close": 116.24, "volume": 342876.0}, {"date": "2024-03-21", "close": 118.07, "volume": 443184.0}, {"date": "2024-03-22", "close": 116.57, "volume": 354249.0}, {"date": "2024-03-25", "close": 117.03, "volume": 215842.0}, {"date": "2024-03-26", "close": 116.21, "volume": 399435.0}, {"date": "2024-03-27", "close": 118.73, "volume": 457521.0}, {"date": "2024-03-28", "close": 119.41, "volume": 339532.0}, {"date": "2024-04-01", "close": 116.09, "volume": 386460.0}, {"date": "2024-04-02", "close": 115.26, "volume": 333204.0}, {"date": "2024-04-03", "close": 115.59, "volume": 247577.0}, {"date": "2024-04-04", "close": 114.59, "volume": 291904.0}, {"date": "2024-04-05", "close": 115.03, "volume": 267238.0}, {"date": "2024-04-08", "close": 115.29, "volume": 248655.0}, {"date": "2024-04-09", "close": 116.05, "volume": 340703.0}, {"date": "2024-04-10", "close": 112.28, "volume": 425903.0}, {"date": "2024-04-11", "close": 113.45, "volume": 315388.0}, {"date": "2024-04-12", "close": 111.67, "volume": 268729.0}, {"date": "2024-04-15", "close": 111.2, "volume": 315150.0}, {"date": "2024-04-16", "close": 111.28, "volume": 349083.0}, {"date": "2024-04-17", "close": 110.64, "volume": 295516.0}, {"date": "2024-04-18", "close": 110.72, "volume": 243757.0}, {"date": "2024-04-19", "close": 111.44, "volume": 290850.0}, {"date": "2024-04-22", "close": 113.71, "volume": 394129.0}, {"date": "2024-04-23", "close": 114.64, "volume": 235146.0}, {"date": "2024-04-24", "close": 114.06, "volume": 222805.0}, {"date": "2024-04-25", "close": 112.81, "volume": 331701.0}, {"date": "2024-04-26", "close": 114.37, "volume": 188581.0}, {"date": "2024-04-29", "close": 115.39, "volume": 203468.0}, {"date": "2024-04-30", "close": 115.85, "volume": 557296.0}, {"date": "2024-05-01", "close": 117.5, "volume": 876397.0}, {"date": "2024-05-02", "close": 118.68, "volume": 1192825.0}, {"date": "2024-05-03", "close": 115.08, "volume": 641317.0}, {"date": "2024-05-06", "close": 116.72, "volume": 459847.0}, {"date": "2024-05-07", "close": 117.51, "volume": 591043.0}, {"date": "2024-05-08", "close": 116.96, "volume": 291386.0}, {"date": "2024-05-09", "close": 119.49, "volume": 291261.0}, {"date": "2024-05-10", "close": 119.84, "volume": 319289.0}, {"date": "2024-05-13", "close": 119.22, "volume": 339829.0}, {"date": "2024-05-14", "close": 119.53, "volume": 318089.0}, {"date": "2024-05-15", "close": 121.82, "volume": 417084.0}, {"date": "2024-05-16", "close": 120.22, "volume": 289967.0}, {"date": "2024-05-17", "close": 119.91, "volume": 232611.0}, {"date": "2024-05-20", "close": 120.75, "volume": 309422.0}, {"date": "2024-05-21", "close": 120.74, "volume": 321272.0}, {"date": "2024-05-22", "close": 119.61, "volume": 410502.0}, {"date": "2024-05-23", "close": 118.68, "volume": 571152.0}, {"date": "2024-05-24", "close": 119.86, "volume": 285814.0}, {"date": "2024-05-28", "close": 118.43, "volume": 288521.0}, {"date": "2024-05-29", "close": 115.15, "volume": 562245.0}, {"date": "2024-05-30", "close": 116.78, "volume": 384984.0}, {"date": "2024-05-31", "close": 118.11, "volume": 406813.0}, {"date": "2024-06-03", "close": 117.13, "volume": 296293.0}, {"date": "2024-06-04", "close": 117.09, "volume": 268188.0}, {"date": "2024-06-05", "close": 116.85, "volume": 230064.0}, {"date": "2024-06-06", "close": 116.85, "volume": 188934.0}, {"date": "2024-06-07", "close": 116.85, "volume": 224873.0}, {"date": "2024-06-10", "close": 117.49, "volume": 353815.0}, {"date": "2024-06-11", "close": 117.11, "volume": 302045.0}, {"date": "2024-06-12", "close": 117.35, "volume": 338329.0}, {"date": "2024-06-13", "close": 116.02, "volume": 270068.0}, {"date": "2024-06-14", "close": 114.61, "volume": 298586.0}, {"date": "2024-06-17", "close": 114.35, "volume": 334545.0}, {"date": "2024-06-18", "close": 114.69, "volume": 253007.0}, {"date": "2024-06-20", "close": 114.99, "volume": 328859.0}, {"date": "2024-06-21", "close": 117.31, "volume": 990575.0}, {"date": "2024-06-24", "close": 117.9, "volume": 399999.0}, {"date": "2024-06-25", "close": 117.78, "volume": 350354.0}, {"date": "2024-06-26", "close": 116.98, "volume": 341289.0}, {"date": "2024-06-27", "close": 118.74, "volume": 357621.0}, {"date": "2024-06-28", "close": 119.53, "volume": 1377073.0}, {"date": "2024-07-01", "close": 117.98, "volume": 353429.0}, {"date": "2024-07-02", "close": 118.57, "volume": 247856.0}, {"date": "2024-07-03", "close": 118.71, "volume": 128301.0}, {"date": "2024-07-05", "close": 118.53, "volume": 240041.0}, {"date": "2024-07-08", "close": 118.82, "volume": 266152.0}, {"date": "2024-07-09", "close": 118.53, "volume": 304652.0}, {"date": "2024-07-10", "close": 117.57, "volume": 454571.0}, {"date": "2024-07-11", "close": 117.53, "volume": 549007.0}, {"date": "2024-07-12", "close": 117.5, "volume": 495323.0}, {"date": "2024-07-15", "close": 117.7, "volume": 392730.0}, {"date": "2024-07-16", "close": 120.38, "volume": 749575.0}, {"date": "2024-07-17", "close": 118.66, "volume": 349980.0}, {"date": "2024-07-18", "close": 120.52, "volume": 575794.0}, {"date": "2024-07-19", "close": 119.9, "volume": 352988.0}, {"date": "2024-07-22", "close": 121.29, "volume": 277373.0}, {"date": "2024-07-23", "close": 121.42, "volume": 206543.0}, {"date": "2024-07-24", "close": 118.14, "volume": 380460.0}, {"date": "2024-07-25", "close": 117.84, "volume": 464197.0}, {"date": "2024-07-26", "close": 120.47, "volume": 216433.0}, {"date": "2024-07-29", "close": 119.79, "volume": 341416.0}, {"date": "2024-07-30", "close": 119.75, "volume": 595397.0}, {"date": "2024-07-31", "close": 119.86, "volume": 466857.0}, {"date": "2024-08-01", "close": 119.0, "volume": 434823.0}, {"date": "2024-08-02", "close": 115.56, "volume": 889557.0}, {"date": "2024-08-05", "close": 110.9, "volume": 734648.0}, {"date": "2024-08-06", "close": 112.61, "volume": 484054.0}, {"date": "2024-08-07", "close": 114.06, "volume": 647276.0}, {"date": "2024-08-08", "close": 116.62, "volume": 676969.0}, {"date": "2024-08-09", "close": 115.45, "volume": 469974.0}, {"date": "2024-08-12", "close": 116.37, "volume": 397823.0}, {"date": "2024-08-13", "close": 117.8, "volume": 364733.0}, {"date": "2024-08-14", "close": 118.13, "volume": 370790.0}, {"date": "2024-08-15", "close": 119.01, "volume": 404068.0}, {"date": "2024-08-16", "close": 119.2, "volume": 299400.0}, {"date": "2024-08-19", "close": 119.7, "volume": 305414.0}, {"date": "2024-08-20", "close": 118.82, "volume": 231026.0}, {"date": "2024-08-21", "close": 119.31, "volume": 257411.0}, {"date": "2024-08-22", "close": 119.31, "volume": 252845.0}, {"date": "2024-08-23", "close": 122.19, "volume": 249411.0}, {"date": "2024-08-26", "close": 122.42, "volume": 233610.0}, {"date": "2024-08-27", "close": 122.79, "volume": 500868.0}, {"date": "2024-08-28", "close": 122.63, "volume": 326872.0}, {"date": "2024-08-29", "close": 124.01, "volume": 293064.0}, {"date": "2024-08-30", "close": 125.78, "volume": 451479.0}, {"date": "2024-09-03", "close": 124.41, "volume": 296586.0}, {"date": "2024-09-04", "close": 125.75, "volume": 602094.0}, {"date": "2024-09-05", "close": 124.37, "volume": 223363.0}, {"date": "2024-09-06", "close": 122.63, "volume": 291217.0}, {"date": "2024-09-09", "close": 122.74, "volume": 424548.0}, {"date": "2024-09-10", "close": 123.04, "volume": 496139.0}, {"date": "2024-09-11", "close": 124.57, "volume": 255946.0}, {"date": "2024-09-12", "close": 127.48, "volume": 504255.0}, {"date": "2024-09-13", "close": 129.44, "volume": 375799.0}, {"date": "2024-09-16", "close": 131.13, "volume": 392880.0}, {"date": "2024-09-17", "close": 129.86, "volume": 508168.0}, {"date": "2024-09-18", "close": 130.95, "volume": 543979.0}, {"date": "2024-09-19", "close": 131.6, "volume": 670730.0}, {"date": "2024-09-20", "close": 133.54, "volume": 1205820.0}, {"date": "2024-09-23", "close": 135.23, "volume": 582406.0}, {"date": "2024-09-24", "close": 135.58, "volume": 399375.0}, {"date": "2024-09-25", "close": 132.7, "volume": 483816.0}, {"date": "2024-09-26", "close": 132.5, "volume": 519701.0}, {"date": "2024-09-27", "close": 133.27, "volume": 395104.0}, {"date": "2024-09-30", "close": 133.6, "volume": 390372.0}, {"date": "2024-10-01", "close": 131.785, "volume": 252264.0}, {"date": "2024-10-02", "close": 131.5, "volume": 275487.0}, {"date": "2024-10-03", "close": 131.3, "volume": 314550.0}, {"date": "2024-10-04", "close": 132.61, "volume": 287342.0}, {"date": "2024-10-07", "close": 132.17, "volume": 292568.0}, {"date": "2024-10-08", "close": 132.93, "volume": 253004.0}, {"date": "2024-10-09", "close": 131.92, "volume": 353820.0}, {"date": "2024-10-10", "close": 131.45, "volume": 311800.0}, {"date": "2024-10-11", "close": 133.74, "volume": 296994.0}, {"date": "2024-10-14", "close": 136.24, "volume": 319264.0}, {"date": "2024-10-15", "close": 138.11, "volume": 282088.0}, {"date": "2024-10-16", "close": 136.59, "volume": 337357.0}, {"date": "2024-10-17", "close": 135.96, "volume": 264758.0}, {"date": "2024-10-18", "close": 136.15, "volume": 286321.0}, {"date": "2024-10-21", "close": 136.1, "volume": 222984.0}, {"date": "2024-10-22", "close": 135.89, "volume": 230269.0}, {"date": "2024-10-23", "close": 135.82, "volume": 185308.0}, {"date": "2024-10-24", "close": 135.75, "volume": 234041.0}, {"date": "2024-10-25", "close": 134.69, "volume": 192297.0}, {"date": "2024-10-28", "close": 134.84, "volume": 270341.0}, {"date": "2024-10-29", "close": 134.66, "volume": 249018.0}, {"date": "2024-10-30", "close": 134.03, "volume": 260044.0}, {"date": "2024-10-31", "close": 132.0, "volume": 328796.0}, {"date": "2024-11-01", "close": 131.25, "volume": 313931.0}, {"date": "2024-11-04", "close": 131.93, "volume": 366859.0}, {"date": "2024-11-05", "close": 132.25, "volume": 423048.0}, {"date": "2024-11-06", "close": 132.14, "volume": 663819.0}, {"date": "2024-11-07", "close": 134.99, "volume": 670210.0}, {"date": "2024-11-08", "close": 128.58, "volume": 1099084.0}, {"date": "2024-11-11", "close": 130.04, "volume": 673874.0}, {"date": "2024-11-12", "close": 128.94, "volume": 889754.0}, {"date": "2024-11-13", "close": 128.25, "volume": 432827.0}, {"date": "2024-11-14", "close": 127.15, "volume": 412340.0}, {"date": "2024-11-15", "close": 126.35, "volume": 630633.0}, {"date": "2024-11-18", "close": 127.58, "volume": 763388.0}, {"date": "2024-11-19", "close": 127.68, "volume": 393308.0}, {"date": "2024-11-20", "close": 127.54, "volume": 239145.0}, {"date": "2024-11-21", "close": 129.27, "volume": 238172.0}, {"date": "2024-11-22", "close": 130.35, "volume": 287075.0}, {"date": "2024-11-25", "close": 133.42, "volume": 586627.0}, {"date": "2024-11-26", "close": 133.08, "volume": 826519.0}, {"date": "2024-11-27", "close": 133.62, "volume": 530721.0}, {"date": "2024-11-29", "close": 134.02, "volume": 242408.0}, {"date": "2024-12-02", "close": 133.64, "volume": 404909.0}, {"date": "2024-12-03", "close": 132.12, "volume": 401942.0}, {"date": "2024-12-04", "close": 132.54, "volume": 257131.0}, {"date": "2024-12-05", "close": 131.51, "volume": 346955.0}, {"date": "2024-12-06", "close": 131.22, "volume": 281515.0}, {"date": "2024-12-09", "close": 131.6, "volume": 355936.0}, {"date": "2024-12-10", "close": 129.42, "volume": 370501.0}, {"date": "2024-12-11", "close": 129.65, "volume": 491062.0}, {"date": "2024-12-12", "close": 128.96, "volume": 378070.0}, {"date": "2024-12-13", "close": 129.0, "volume": 311307.0}, {"date": "2024-12-16", "close": 129.89, "volume": 358997.0}, {"date": "2024-12-17", "close": 128.49, "volume": 501182.0}, {"date": "2024-12-18", "close": 121.97, "volume": 819398.0}, {"date": "2024-12-19", "close": 122.29, "volume": 696588.0}, {"date": "2024-12-20", "close": 122.99, "volume": 1418901.0}, {"date": "2024-12-23", "close": 123.5, "volume": 496850.0}, {"date": "2024-12-24", "close": 123.44, "volume": 274872.0}, {"date": "2024-12-26", "close": 123.02, "volume": 333488.0}, {"date": "2024-12-27", "close": 121.92, "volume": 376261.0}, {"date": "2024-12-30", "close": 121.37, "volume": 333149.0}, {"date": "2024-12-31", "close": 121.74, "volume": 389493.0}, {"date": "2025-01-02", "close": 121.02, "volume": 386361.0}, {"date": "2025-01-03", "close": 121.66, "volume": 376142.0}, {"date": "2025-01-06", "close": 121.76, "volume": 433683.0}, {"date": "2025-01-07", "close": 119.91, "volume": 947525.0}, {"date": "2025-01-08", "close": 120.19, "volume": 471471.0}, {"date": "2025-01-10", "close": 118.64, "volume": 280523.0}, {"date": "2025-01-13", "close": 119.61, "volume": 318580.0}, {"date": "2025-01-14", "close": 119.41, "volume": 551984.0}, {"date": "2025-01-15", "close": 119.51, "volume": 604208.0}, {"date": "2025-01-16", "close": 121.65, "volume": 523929.0}, {"date": "2025-01-17", "close": 125.25, "volume": 610163.0}, {"date": "2025-01-21", "close": 127.82, "volume": 527675.0}, {"date": "2025-01-22", "close": 126.1, "volume": 435149.0}, {"date": "2025-01-23", "close": 126.39, "volume": 429992.0}, {"date": "2025-01-24", "close": 128.1, "volume": 492395.0}, {"date": "2025-01-27", "close": 128.19, "volume": 362830.0}, {"date": "2025-01-28", "close": 126.41, "volume": 254939.0}, {"date": "2025-01-29", "close": 125.55, "volume": 399384.0}, {"date": "2025-01-30", "close": 126.79, "volume": 385382.0}, {"date": "2025-01-31", "close": 126.42, "volume": 385223.0}, {"date": "2025-02-03", "close": 125.0, "volume": 307987.0}, {"date": "2025-02-04", "close": 125.1, "volume": 274000.0}, {"date": "2025-02-05", "close": 126.35, "volume": 245712.0}, {"date": "2025-02-06", "close": 126.55, "volume": 227634.0}, {"date": "2025-02-07", "close": 127.73, "volume": 374767.0}, {"date": "2025-02-10", "close": 128.18, "volume": 346096.0}, {"date": "2025-02-11", "close": 126.75, "volume": 347748.0}, {"date": "2025-02-12", "close": 124.92, "volume": 617068.0}, {"date": "2025-02-13", "close": 128.49, "volume": 316467.0}, {"date": "2025-02-14", "close": 130.04, "volume": 449683.0}, {"date": "2025-02-18", "close": 132.9, "volume": 1052561.0}, {"date": "2025-02-19", "close": 132.0, "volume": 1132562.0}, {"date": "2025-02-20", "close": 122.31, "volume": 1640619.0}, {"date": "2025-02-21", "close": 121.91, "volume": 736914.0}, {"date": "2025-02-24", "close": 123.65, "volume": 742469.0}, {"date": "2025-02-25", "close": 125.43, "volume": 569289.0}, {"date": "2025-02-26", "close": 122.59, "volume": 593776.0}, {"date": "2025-02-27", "close": 122.16, "volume": 304566.0}, {"date": "2025-02-28", "close": 124.23, "volume": 570128.0}, {"date": "2025-03-03", "close": 124.41, "volume": 486150.0}, {"date": "2025-03-04", "close": 121.97, "volume": 682276.0}, {"date": "2025-03-05", "close": 124.51, "volume": 724421.0}, {"date": "2025-03-06", "close": 123.26, "volume": 534543.0}, {"date": "2025-03-07", "close": 125.28, "volume": 430267.0}, {"date": "2025-03-10", "close": 122.4, "volume": 658973.0}, {"date": "2025-03-11", "close": 116.76, "volume": 814544.0}, {"date": "2025-03-12", "close": 114.26, "volume": 790639.0}, {"date": "2025-03-13", "close": 110.65, "volume": 962352.0}, {"date": "2025-03-14", "close": 111.54, "volume": 1214775.0}, {"date": "2025-03-17", "close": 113.57, "volume": 689304.0}, {"date": "2025-03-18", "close": 114.47, "volume": 890762.0}, {"date": "2025-03-19", "close": 114.75, "volume": 467417.0}, {"date": "2025-03-20", "close": 112.15, "volume": 957555.0}, {"date": "2025-03-21", "close": 111.19, "volume": 1209720.0}, {"date": "2025-03-24", "close": 112.86, "volume": 572059.0}, {"date": "2025-03-25", "close": 112.79, "volume": 873453.0}, {"date": "2025-03-26", "close": 113.98, "volume": 500188.0}, {"date": "2025-03-27", "close": 112.55, "volume": 486072.0}, {"date": "2025-03-28", "close": 112.46, "volume": 391482.0}, {"date": "2025-03-31", "close": 113.78, "volume": 467314.0}, {"date": "2025-04-01", "close": 113.36, "volume": 488603.0}, {"date": "2025-04-02", "close": 115.945, "volume": 644879.0}, {"date": "2025-04-03", "close": 109.45, "volume": 1192765.0}, {"date": "2025-04-04", "close": 105.03, "volume": 1191834.0}, {"date": "2025-04-07", "close": 104.88, "volume": 1692196.0}, {"date": "2025-04-08", "close": 102.35, "volume": 1223804.0}, {"date": "2025-04-09", "close": 113.68, "volume": 1574148.0}, {"date": "2025-04-10", "close": 109.68, "volume": 1351798.0}, {"date": "2025-04-11", "close": 113.01, "volume": 996193.0}, {"date": "2025-04-14", "close": 111.17, "volume": 991852.0}, {"date": "2025-04-15", "close": 109.36, "volume": 810107.0}, {"date": "2025-04-16", "close": 107.03, "volume": 776399.0}, {"date": "2025-04-17", "close": 108.99, "volume": 608735.0}, {"date": "2025-04-21", "close": 107.61, "volume": 509247.0}, {"date": "2025-04-22", "close": 110.48, "volume": 515595.0}, {"date": "2025-04-23", "close": 110.75, "volume": 425490.0}, {"date": "2025-04-24", "close": 112.23, "volume": 698498.0}, {"date": "2025-04-25", "close": 112.12, "volume": 535327.0}, {"date": "2025-04-28", "close": 113.8, "volume": 515616.0}, {"date": "2025-04-29", "close": 114.53, "volume": 488101.0}, {"date": "2025-04-30", "close": 113.81, "volume": 727135.0}, {"date": "2025-05-01", "close": 114.0, "volume": 951027.0}, {"date": "2025-05-02", "close": 115.93, "volume": 815360.0}, {"date": "2025-05-05", "close": 116.2, "volume": 464915.0}, {"date": "2025-05-06", "close": 116.05, "volume": 694128.0}, {"date": "2025-05-07", "close": 118.41, "volume": 1538813.0}, {"date": "2025-05-08", "close": 115.27, "volume": 1272412.0}, {"date": "2025-05-09", "close": 114.84, "volume": 936623.0}, {"date": "2025-05-12", "close": 118.6, "volume": 645458.0}, {"date": "2025-05-13", "close": 118.89, "volume": 630612.0}, {"date": "2025-05-14", "close": 115.74, "volume": 753103.0}, {"date": "2025-05-15", "close": 116.87, "volume": 487645.0}, {"date": "2025-05-16", "close": 119.87, "volume": 811504.0}, {"date": "2025-05-19", "close": 119.21, "volume": 537872.0}, {"date": "2025-05-20", "close": 118.57, "volume": 539488.0}, {"date": "2025-05-21", "close": 114.91, "volume": 427787.0}, {"date": "2025-05-22", "close": 114.65, "volume": 459148.0}, {"date": "2025-05-23", "close": 115.31, "volume": 496838.0}, {"date": "2025-05-27", "close": 118.51, "volume": 622738.0}, {"date": "2025-05-28", "close": 118.23, "volume": 361649.0}, {"date": "2025-05-29", "close": 119.68, "volume": 453832.0}, {"date": "2025-05-30", "close": 120.54, "volume": 878196.0}, {"date": "2025-06-02", "close": 120.4, "volume": 506821.0}, {"date": "2025-06-03", "close": 121.3, "volume": 408906.0}, {"date": "2025-06-04", "close": 121.3, "volume": 359033.0}, {"date": "2025-06-05", "close": 120.1, "volume": 411364.0}, {"date": "2025-06-06", "close": 121.03, "volume": 385721.0}, {"date": "2025-06-09", "close": 120.7, "volume": 391054.0}, {"date": "2025-06-10", "close": 121.67, "volume": 301755.0}, {"date": "2025-06-11", "close": 121.67, "volume": 339123.0}, {"date": "2025-06-12", "close": 121.45, "volume": 276924.0}, {"date": "2025-06-13", "close": 119.26, "volume": 359057.0}, {"date": "2025-06-16", "close": 119.43, "volume": 388844.0}, {"date": "2025-06-17", "close": 119.53, "volume": 542216.0}, {"date": "2025-06-18", "close": 119.79, "volume": 490492.0}, {"date": "2025-06-20", "close": 120.09, "volume": 981438.0}, {"date": "2025-06-23", "close": 120.92, "volume": 573048.0}, {"date": "2025-06-24", "close": 121.6, "volume": 410295.0}, {"date": "2025-06-25", "close": 119.26, "volume": 515794.0}, {"date": "2025-06-26", "close": 121.17, "volume": 409587.0}, {"date": "2025-06-27", "close": 120.85, "volume": 2252226.0}, {"date": "2025-06-30", "close": 121.36, "volume": 507289.0}, {"date": "2025-07-01", "close": 123.13, "volume": 514697.0}, {"date": "2025-07-02", "close": 124.33, "volume": 395633.0}, {"date": "2025-07-03", "close": 124.23, "volume": 334535.0}, {"date": "2025-07-07", "close": 122.08, "volume": 504432.0}, {"date": "2025-07-08", "close": 123.58, "volume": 584396.0}, {"date": "2025-07-09", "close": 124.48, "volume": 469286.0}, {"date": "2025-07-10", "close": 125.31, "volume": 602575.0}, {"date": "2025-07-11", "close": 125.67, "volume": 327421.0}, {"date": "2025-07-14", "close": 126.0, "volume": 290998.0}, {"date": "2025-07-15", "close": 123.54, "volume": 323117.0}, {"date": "2025-07-16", "close": 125.11, "volume": 350798.0}, {"date": "2025-07-17", "close": 125.51, "volume": 324107.0}, {"date": "2025-07-18", "close": 124.925, "volume": 419744.0}, {"date": "2025-07-21", "close": 124.04, "volume": 258975.0}, {"date": "2025-07-22", "close": 125.17, "volume": 425182.0}, {"date": "2025-07-23", "close": 126.26, "volume": 359502.0}, {"date": "2025-07-24", "close": 124.98, "volume": 306859.0}, {"date": "2025-07-25", "close": 125.42, "volume": 252823.0}, {"date": "2025-07-28", "close": 124.61, "volume": 318299.0}, {"date": "2025-07-29", "close": 124.56, "volume": 324529.0}, {"date": "2025-07-30", "close": 122.91, "volume": 501894.0}, {"date": "2025-07-31", "close": 122.25, "volume": 660099.0}, {"date": "2025-08-01", "close": 120.91, "volume": 868676.0}, {"date": "2025-08-04", "close": 123.71, "volume": 382430.0}, {"date": "2025-08-05", "close": 125.59, "volume": 433321.0}, {"date": "2025-08-06", "close": 124.56, "volume": 611781.0}, {"date": "2025-08-07", "close": 124.75, "volume": 987093.0}, {"date": "2025-08-08", "close": 115.5, "volume": 2301778.0}, {"date": "2025-08-11", "close": 114.98, "volume": 829674.0}, {"date": "2025-08-12", "close": 117.3, "volume": 547154.0}, {"date": "2025-08-13", "close": 121.5, "volume": 833348.0}, {"date": "2025-08-14", "close": 121.22, "volume": 710788.0}, {"date": "2025-08-15", "close": 123.27, "volume": 1583353.0}, {"date": "2025-08-18", "close": 121.38, "volume": 1044767.0}, {"date": "2025-08-19", "close": 120.55, "volume": 725743.0}, {"date": "2025-08-20", "close": 122.61, "volume": 726806.0}, {"date": "2025-08-21", "close": 122.42, "volume": 478875.0}, {"date": "2025-08-22", "close": 126.78, "volume": 824894.0}, {"date": "2025-08-25", "close": 125.6, "volume": 415352.0}, {"date": "2025-08-26", "close": 125.29, "volume": 562828.0}, {"date": "2025-08-27", "close": 127.55, "volume": 857706.0}, {"date": "2025-08-28", "close": 126.13, "volume": 421540.0}, {"date": "2025-08-29", "close": 127.25, "volume": 497507.0}, {"date": "2025-09-02", "close": 125.06, "volume": 505436.0}, {"date": "2025-09-03", "close": 126.28, "volume": 301839.0}, {"date": "2025-09-04", "close": 128.01, "volume": 359334.0}, {"date": "2025-09-05", "close": 128.0, "volume": 338670.0}, {"date": "2025-09-08", "close": 128.25, "volume": 488981.0}, {"date": "2025-09-09", "close": 127.94, "volume": 1229833.0}, {"date": "2025-09-10", "close": 126.6, "volume": 429582.0}, {"date": "2025-09-11", "close": 128.82, "volume": 706831.0}, {"date": "2025-09-12", "close": 127.6, "volume": 298934.0}, {"date": "2025-09-15", "close": 127.74, "volume": 450059.0}, {"date": "2025-09-16", "close": 126.36, "volume": 941665.0}, {"date": "2025-09-17", "close": 126.605, "volume": 444723.0}, {"date": "2025-09-18", "close": 125.32, "volume": 489630.0}, {"date": "2025-09-19", "close": 123.75, "volume": 999967.0}, {"date": "2025-09-22", "close": 124.23, "volume": 313764.0}, {"date": "2025-09-23", "close": 124.33, "volume": 338642.0}, {"date": "2025-09-24", "close": 123.02, "volume": 546487.0}, {"date": "2025-09-25", "close": 120.6, "volume": 588464.0}, {"date": "2025-09-26", "close": 121.63, "volume": 325990.0}, {"date": "2025-09-29", "close": 120.92, "volume": 421723.0}, {"date": "2025-09-30", "close": 122.42, "volume": 477082.0}, {"date": "2025-10-01", "close": 122.32, "volume": 755732.0}, {"date": "2025-10-02", "close": 122.03, "volume": 317999.0}, {"date": "2025-10-03", "close": 123.22, "volume": 540940.0}, {"date": "2025-10-06", "close": 122.2, "volume": 352641.0}, {"date": "2025-10-07", "close": 121.47, "volume": 361730.0}, {"date": "2025-10-08", "close": 120.79, "volume": 269146.0}, {"date": "2025-10-09", "close": 118.38, "volume": 362174.0}, {"date": "2025-10-10", "close": 117.32, "volume": 443350.0}, {"date": "2025-10-13", "close": 118.99, "volume": 352919.0}, {"date": "2025-10-14", "close": 120.0, "volume": 235027.0}, {"date": "2025-10-15", "close": 121.0, "volume": 451783.0}, {"date": "2025-10-16", "close": 118.11, "volume": 396289.0}, {"date": "2025-10-17", "close": 119.02, "volume": 671160.0}, {"date": "2025-10-20", "close": 120.1, "volume": 434678.0}, {"date": "2025-10-21", "close": 121.11, "volume": 449707.0}, {"date": "2025-10-22", "close": 121.15, "volume": 386844.0}, {"date": "2025-10-23", "close": 120.05, "volume": 341565.0}, {"date": "2025-10-24", "close": 120.19, "volume": 259241.0}, {"date": "2025-10-27", "close": 120.02, "volume": 335292.0}, {"date": "2025-10-28", "close": 119.38, "volume": 317987.0}, {"date": "2025-10-29", "close": 116.42, "volume": 376116.0}, {"date": "2025-10-30", "close": 116.11, "volume": 341211.0}, {"date": "2025-10-31", "close": 118.59, "volume": 499149.0}, {"date": "2025-11-03", "close": 119.52, "volume": 605077.0}, {"date": "2025-11-04", "close": 119.6, "volume": 612926.0}, {"date": "2025-11-05", "close": 118.49, "volume": 803597.0}, {"date": "2025-11-06", "close": 119.97, "volume": 593794.0}, {"date": "2025-11-07", "close": 126.35, "volume": 1249568.0}, {"date": "2025-11-10", "close": 124.94, "volume": 546724.0}, {"date": "2025-11-11", "close": 127.47, "volume": 719179.0}, {"date": "2025-11-12", "close": 128.09, "volume": 660328.0}, {"date": "2025-11-13", "close": 127.56, "volume": 596522.0}, {"date": "2025-11-14", "close": 129.63, "volume": 556111.0}, {"date": "2025-11-17", "close": 126.66, "volume": 572600.0}, {"date": "2025-11-18", "close": 129.3, "volume": 462945.0}, {"date": "2025-11-19", "close": 127.37, "volume": 450158.0}, {"date": "2025-11-20", "close": 127.79, "volume": 326407.0}, {"date": "2025-11-21", "close": 131.27, "volume": 364966.0}, {"date": "2025-11-24", "close": 132.1, "volume": 592457.0}, {"date": "2025-11-25", "close": 132.54, "volume": 371214.0}, {"date": "2025-11-26", "close": 132.42, "volume": 325696.0}, {"date": "2025-11-28", "close": 132.39, "volume": 314896.0}, {"date": "2025-12-01", "close": 132.57, "volume": 366210.0}, {"date": "2025-12-02", "close": 131.85, "volume": 464286.0}, {"date": "2025-12-03", "close": 132.23, "volume": 355842.0}, {"date": "2025-12-04", "close": 132.5, "volume": 246866.0}, {"date": "2025-12-05", "close": 132.85, "volume": 452026.0}, {"date": "2025-12-08", "close": 131.49, "volume": 446354.0}, {"date": "2025-12-09", "close": 129.67, "volume": 584805.0}, {"date": "2025-12-10", "close": 130.5, "volume": 1003483.0}, {"date": "2025-12-11", "close": 129.22, "volume": 501954.0}, {"date": "2025-12-12", "close": 128.0, "volume": 590453.0}, {"date": "2025-12-15", "close": 126.96, "volume": 654090.0}, {"date": "2025-12-16", "close": 128.45, "volume": 612435.0}, {"date": "2025-12-17", "close": 129.74, "volume": 524364.0}, {"date": "2025-12-18", "close": 128.91, "volume": 639891.0}, {"date": "2025-12-19", "close": 127.31, "volume": 978930.0}, {"date": "2025-12-22", "close": 127.5, "volume": 480678.0}, {"date": "2025-12-23", "close": 126.76, "volume": 384483.0}, {"date": "2025-12-24", "close": 126.79, "volume": 187641.0}, {"date": "2025-12-26", "close": 126.55, "volume": 201152.0}, {"date": "2025-12-29", "close": 126.11, "volume": 359147.0}, {"date": "2025-12-30", "close": 126.83, "volume": 301419.0}, {"date": "2025-12-31", "close": 126.58, "volume": 433860.0}, {"date": "2026-01-02", "close": 124.12, "volume": 531412.0}, {"date": "2026-01-05", "close": 124.5, "volume": 483952.0}, {"date": "2026-01-06", "close": 127.28, "volume": 536812.0}, {"date": "2026-01-07", "close": 127.19, "volume": 493239.0}, {"date": "2026-01-08", "close": 127.48, "volume": 385028.0}, {"date": "2026-01-09", "close": 129.41, "volume": 407705.0}, {"date": "2026-01-12", "close": 129.6, "volume": 454518.0}, {"date": "2026-01-13", "close": 129.8, "volume": 294900.0}, {"date": "2026-01-14", "close": 130.78, "volume": 551575.0}, {"date": "2026-01-15", "close": 132.79, "volume": 367938.0}, {"date": "2026-01-16", "close": 132.26, "volume": 360729.0}, {"date": "2026-01-20", "close": 130.53, "volume": 533858.0}, {"date": "2026-01-21", "close": 132.0, "volume": 787760.0}, {"date": "2026-01-22", "close": 129.68, "volume": 396579.0}, {"date": "2026-01-23", "close": 128.7, "volume": 305472.0}, {"date": "2026-01-26", "close": 128.58, "volume": 255830.0}, {"date": "2026-01-27", "close": 128.17, "volume": 254578.0}, {"date": "2026-01-28", "close": 127.12, "volume": 324444.0}, {"date": "2026-01-29", "close": 128.0, "volume": 393173.0}, {"date": "2026-01-30", "close": 128.31, "volume": 414457.0}, {"date": "2026-02-02", "close": 127.79, "volume": 516241.0}, {"date": "2026-02-03", "close": 126.06, "volume": 364049.0}, {"date": "2026-02-04", "close": 128.31, "volume": 475044.0}, {"date": "2026-02-05", "close": 131.13, "volume": 629555.0}, {"date": "2026-02-06", "close": 133.23, "volume": 656846.0}, {"date": "2026-02-09", "close": 132.42, "volume": 631225.0}, {"date": "2026-02-10", "close": 135.49, "volume": 651386.0}, {"date": "2026-02-11", "close": 132.64, "volume": 446390.0}, {"date": "2026-02-12", "close": 131.3, "volume": 541860.0}, {"date": "2026-02-13", "close": 131.79, "volume": 451955.0}, {"date": "2026-02-17", "close": 132.57, "volume": 539388.0}, {"date": "2026-02-18", "close": 133.73, "volume": 703388.0}, {"date": "2026-02-19", "close": 132.83, "volume": 587218.0}, {"date": "2026-02-20", "close": 133.98, "volume": 1156864.0}, {"date": "2026-02-23", "close": 132.03, "volume": 675358.0}, {"date": "2026-02-24", "close": 134.11, "volume": 493856.0}, {"date": "2026-02-25", "close": 135.02, "volume": 681609.0}, {"date": "2026-02-26", "close": 135.71, "volume": 803307.0}, {"date": "2026-02-27", "close": 137.74, "volume": 901183.0}, {"date": "2026-03-02", "close": 139.18, "volume": 629033.0}, {"date": "2026-03-03", "close": 139.08, "volume": 749648.0}, {"date": "2026-03-04", "close": 139.12, "volume": 454133.0}, {"date": "2026-03-05", "close": 138.46, "volume": 480603.0}, {"date": "2026-03-06", "close": 136.04, "volume": 399720.0}, {"date": "2026-03-09", "close": 136.02, "volume": 666776.0}, {"date": "2026-03-10", "close": 135.7, "volume": 637329.0}, {"date": "2026-03-11", "close": 134.68, "volume": 440338.0}, {"date": "2026-03-12", "close": 133.93, "volume": 512844.0}, {"date": "2026-03-13", "close": 134.14, "volume": 400766.0}, {"date": "2026-03-16", "close": 133.68, "volume": 464749.0}, {"date": "2026-03-17", "close": 134.1, "volume": 414636.0}, {"date": "2026-03-18", "close": 130.51, "volume": 679974.0}, {"date": "2026-03-19", "close": 127.41, "volume": 743480.0}, {"date": "2026-03-20", "close": 124.57, "volume": 1091653.0}, {"date": "2026-03-23", "close": 127.12, "volume": 1024006.0}, {"date": "2026-03-24", "close": 127.52, "volume": 606060.0}, {"date": "2026-03-25", "close": 126.47, "volume": 428577.0}, {"date": "2026-03-26", "close": 126.49, "volume": 460998.0}, {"date": "2026-03-27", "close": 123.77, "volume": 678007.0}, {"date": "2026-03-30", "close": 123.71, "volume": 823730.0}, {"date": "2026-03-31", "close": 126.66, "volume": 968815.0}, {"date": "2026-04-01", "close": 126.01, "volume": 552088.0}, {"date": "2026-04-02", "close": 127.64, "volume": 533155.0}, {"date": "2026-04-06", "close": 128.19, "volume": 332369.0}, {"date": "2026-04-07", "close": 128.77, "volume": 362572.0}, {"date": "2026-04-08", "close": 132.12, "volume": 671364.0}, {"date": "2026-04-09", "close": 132.87, "volume": 408007.0}, {"date": "2026-04-10", "close": 133.43, "volume": 218765.0}, {"date": "2026-04-13", "close": 132.92, "volume": 316323.0}, {"date": "2026-04-14", "close": 134.62, "volume": 485198.0}, {"date": "2026-04-15", "close": 134.37, "volume": 459693.0}, {"date": "2026-04-16", "close": 135.15, "volume": 399582.0}, {"date": "2026-04-17", "close": 135.04, "volume": 601640.0}, {"date": "2026-04-20", "close": 135.18, "volume": 553296.0}, {"date": "2026-04-21", "close": 134.0, "volume": 484789.0}, {"date": "2026-04-22", "close": 133.55, "volume": 469439.0}, {"date": "2026-04-23", "close": 133.23, "volume": 413114.0}, {"date": "2026-04-24", "close": 134.35, "volume": 479886.0}, {"date": "2026-04-27", "close": 135.75, "volume": 517273.0}, {"date": "2026-04-28", "close": 134.88, "volume": 359629.0}, {"date": "2026-04-29", "close": 135.98, "volume": 474594.0}, {"date": "2026-04-30", "close": 137.84, "volume": 504163.0}, {"date": "2026-05-01", "close": 140.35, "volume": 916227.0}, {"date": "2026-05-04", "close": 139.53, "volume": 722513.0}, {"date": "2026-05-05", "close": 138.52, "volume": 610048.0}, {"date": "2026-05-06", "close": 141.15, "volume": 789541.0}, {"date": "2026-05-07", "close": 151.2, "volume": 1435550.0}, {"date": "2026-05-08", "close": 157.93, "volume": 1346872.0}, {"date": "2026-05-11", "close": 152.26, "volume": 1149028.0}, {"date": "2026-05-12", "close": 147.54, "volume": 1026240.0}, {"date": "2026-05-13", "close": 146.62, "volume": 1206339.0}, {"date": "2026-05-14", "close": 147.41, "volume": 696674.0}, {"date": "2026-05-15", "close": 145.54, "volume": 672340.0}, {"date": "2026-05-18", "close": 147.49, "volume": 878041.0}, {"date": "2026-05-19", "close": 149.41, "volume": 664575.0}, {"date": "2026-05-20", "close": 151.8, "volume": 487332.0}, {"date": "2026-05-21", "close": 152.61, "volume": 453706.0}, {"date": "2026-05-22", "close": 153.1, "volume": 523505.0}, {"date": "2026-05-26", "close": 154.12, "volume": 528964.0}, {"date": "2026-05-27", "close": 152.07, "volume": 514211.0}, {"date": "2026-05-28", "close": 152.12, "volume": 364567.0}, {"date": "2026-05-29", "close": 152.46, "volume": 513452.0}, {"date": "2026-06-01", "close": 150.47, "volume": 563924.0}, {"date": "2026-06-02", "close": 150.48, "volume": 455621.0}, {"date": "2026-06-03", "close": 149.59, "volume": 509236.0}, {"date": "2026-06-04", "close": 150.93, "volume": 396389.0}, {"date": "2026-06-05", "close": 151.42, "volume": 363122.0}, {"date": "2026-06-08", "close": 149.69, "volume": 551956.0}, {"date": "2026-06-09", "close": 150.54, "volume": 637977.0}, {"date": "2026-06-10", "close": 150.74, "volume": 497730.0}, {"date": "2026-06-11", "close": 152.36, "volume": 429830.0}, {"date": "2026-06-12", "close": 154.35, "volume": 529642.0}, {"date": "2026-06-15", "close": 154.48, "volume": 528014.0}, {"date": "2026-06-16", "close": 150.99, "volume": 633307.0}, {"date": "2026-06-17", "close": 149.1, "volume": 697077.0}, {"date": "2026-06-18", "close": 149.65, "volume": 1126522.0}, {"date": "2026-06-22", "close": 151.75, "volume": 698931.0}, {"date": "2026-06-23", "close": 152.38, "volume": 561948.0}, {"date": "2026-06-24", "close": 153.73, "volume": 575718.0}, {"date": "2026-06-25", "close": 154.36, "volume": 501605.0}, {"date": "2026-06-26", "close": 156.1, "volume": 2898209.0}, {"date": "2026-06-29", "close": 156.38, "volume": 524637.0}, {"date": "2026-06-30", "close": 155.98, "volume": 492241.0}, {"date": "2026-07-01", "close": 156.64, "volume": 609493.0}, {"date": "2026-07-02", "close": 157.56, "volume": 505783.0}, {"date": "2026-07-06", "close": 158.01, "volume": 414384.0}, {"date": "2026-07-07", "close": 160.08, "volume": 618622.0}, {"date": "2026-07-08", "close": 160.09, "volume": 521460.0}, {"date": "2026-07-09", "close": 162.25, "volume": 365667.0}, {"date": "2026-07-10", "close": 155.18, "volume": 714282.0}, {"date": "2026-07-13", "close": 157.23, "volume": 570969.0}, {"date": "2026-07-14", "close": 157.23, "volume": 480127.0}, {"date": "2026-07-15", "close": 160.29, "volume": 599983.0}, {"date": "2026-07-16", "close": 162.38, "volume": 481318.0}, {"date": "2026-07-17", "close": 162.32, "volume": 553572.0}, {"date": "2026-07-20", "close": 161.16, "volume": 437582.0}, {"date": "2026-07-21", "close": 160.07, "volume": 470415.0}, {"date": "2026-07-22", "close": 158.91, "volume": 374917.0}, {"date": "2026-07-23", "close": 157.73, "volume": 292012.0}, {"date": "2026-07-24", "close": 159.46, "volume": 473095.0}, {"date": "2026-07-27", "close": 160.99, "volume": 633120.0}, {"date": "2026-07-28", "close": 162.21, "volume": 818648.0}, {"date": "2026-07-29", "close": 164.33, "volume": 1339944.0}, {"date": "2026-07-30", "close": 160.65, "volume": 835890.0}, {"date": "2026-07-31", "close": 159.96, "volume": 546117.0}, {"date": "2026-08-03", "close": 157.61, "volume": 1316360.0}, {"date": "2026-08-04", "close": 158.91, "volume": 821386.0}, {"date": "2026-08-05", "close": 158.18, "volume": 903960.0}, {"date": "2026-08-06", "close": 160.0, "volume": 1014566.0}, {"date": "2026-08-07", "close": 160.93, "volume": 589353.0}], "refreshing": true}