{"ticker": "LBRDA", "overview": {"cik": "1611983", "ticker": "LBRDA", "name": "Liberty Broadband Corp", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "25-NSE", "date": "2026-08-20", "title": "Form 25-NSE", "accession": "0001354457-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007236", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095929", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007088", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007086", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007085", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001225208-26-007025", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001493", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088133", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001611983-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083504", "price_sensitive": false}, {"form": "15-15D", "date": "2026-06-25", "title": "Form 15-15D", "accession": "0001104659-26-077804", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-25", "title": "Form S-8 POS", "accession": "0001104659-26-077800", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006070", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072949", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001611983-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006341", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061248", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061190", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001611983-26-000010", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001104659-26-050348", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001611983-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039710", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039167", "price_sensitive": false}]}, "description": "Liberty Broadband Corp trades as LBRDA on the NASDAQ and is registered in the United States, classified under Cable & Other Pay Television Services (SIC 4841). Privy Trades holds 242 insider filings for the company, from December 2014 to December 2024. Across those, 12 insiders disclosed 8 open-market purchases totalling $1.21M against 76 sales totalling $272.15M. The most recent filing on record is dated 20 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 1210374.8555, "sell_n": 76, "sell_sum": 272152755.8576, "net": -270942381.0021, "insiders": 12, "first_date": "2014-12-16", "last_date": "2024-12-19"}, "metrics": {"ticker": "LBRDA", "has_prices": true, "as_of": "2026-08-07", "last": 35.93, "prev_close": 37.09, "change": -1.1600000000000037, "change_pct": -0.03127527635481271, "session_volume": 146871.0, "vwap_5": 35.771704609896226, "vwap_20": 32.14600024460323, "vwap_60": 32.22538689948232, "vwap_250": 44.77528339025373, "high_52w": 57.48, "low_52w": 28.87, "avg_volume_20": 231395.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-099311", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Ronald A. Duncan", "who_key": "DUNCAN RONALD A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "DUNCAN RONALD A raises a activist stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/905853/0001104659-26-099311-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0001104659-26-099325", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp raises a activist stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0001104659-26-099325-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0001104659-26-099327", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp raises a activist stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0001104659-26-099327-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0000312069-26-000207", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Cable & Other Pay Television Services", "country": "United States", "headline": "BARCLAYS PLC moves to a 6.3% passive stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000207-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0002100119-26-001493", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp takes a 5.01% passive stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0002100119-26-001493-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001214659-26-006341", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp moves to a 4.62% passive stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0001214659-26-006341-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000102909-26-001697", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp adjusts its stake in LBRDA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0000102909-26-001697-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "13DG-0000102909-26-001698", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp adjusts its stake in LBRDA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0000102909-26-001698-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "0001225208-25-003453", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 263589.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825003453/0001225208-25-003453-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860561}, {"id": "0001225208-25-003454", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 139566.69999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825003454/0001225208-25-003454-index.htm", "trade_date": "2025-03-15", "timestamp": "2025-03-15", "mins": 860561}, {"id": "0001225208-25-003154", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825003154/0001225208-25-003154-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874961}, {"id": "0001225208-25-003155", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825003155/0001225208-25-003155-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874961}, {"id": "0001225208-24-010947", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Gregory B. Maffei", "who_key": "MAFFEI GREGORY B", "role": "President/CEO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12812972.0853, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO cashes out $12.8M of LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010947/0001225208-24-010947-index.htm", "trade_date": "2024-12-19", "timestamp": "2024-12-19", "mins": 984401}, {"id": "0001225208-24-010913", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Gregory B. Maffei", "who_key": "MAFFEI GREGORY B", "role": "President/CEO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15535278.162, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO cashes out $15.5M of LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010913/0001225208-24-010913-index.htm", "trade_date": "2024-12-17", "timestamp": "2024-12-17", "mins": 987281}, {"id": "0001225208-24-010749", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Richard R. Green", "who_key": "Green Richard R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010749/0001225208-24-010749-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995921}, {"id": "0001225208-24-010750", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Gregg L. Engles", "who_key": "ENGLES GREGG L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010750/0001225208-24-010750-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995921}, {"id": "0001225208-24-010681", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 100426.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010681/0001225208-24-010681-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998801}, {"id": "0001225208-24-010683", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54235.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010683/0001225208-24-010683-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998801}, {"id": "0001225208-24-010570", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Richard R. Green", "who_key": "Green Richard R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1105880.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010570/0001225208-24-010570-index.htm", "trade_date": "2024-12-04", "timestamp": "2024-12-04", "mins": 1006001}, {"id": "0001225208-24-010141", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3608.2788, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider trims $4K of LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010141/0001225208-24-010141-index.htm", "trade_date": "2024-11-21", "timestamp": "2024-11-21", "mins": 1024721}, {"id": "0001225208-24-008864", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 167446.3296, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider sells $167K of LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824008864/0001225208-24-008864-index.htm", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105361}, {"id": "0001225208-24-008847", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 338624.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite trims LBRDA: $339K", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824008847/0001225208-24-008847-index.htm", "trade_date": "2024-09-25", "timestamp": "2024-09-25", "mins": 1106801}, {"id": "0001225208-24-005011", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1294020.7539000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "A board member takes $1.3M off the table in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824005011/0001225208-24-005011-index.htm", "trade_date": "2024-04-08", "timestamp": "2024-04-08", "mins": 1351601}, {"id": "0001225208-24-004187", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 95973.43000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824004187/0001225208-24-004187-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391921}, {"id": "0001225208-24-004186", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54216.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824004186/0001225208-24-004186-index.htm", "trade_date": "2024-03-11", "timestamp": "2024-03-11", "mins": 1391921}, {"id": "0001225208-24-003874", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1141885.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director sells $1.1M of LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824003874/0001225208-24-003874-index.htm", "trade_date": "2024-03-07", "timestamp": "2024-03-07", "mins": 1397681}, {"id": "0001225208-24-003964", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824003964/0001225208-24-003964-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399121}, {"id": "0001225208-24-003965", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824003965/0001225208-24-003965-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399121}, {"id": "0001225208-24-003966", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Gregory B. Maffei", "who_key": "MAFFEI GREGORY B", "role": "President/CEO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824003966/0001225208-24-003966-index.htm", "trade_date": "2024-03-06", "timestamp": "2024-03-06", "mins": 1399121}, {"id": "0001225208-23-011117", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520823011117/0001225208-23-011117-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520081}], "recent_buys": [{"id": "0001225208-22-006927", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44304.04, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director buys $44K of LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822006927/0001225208-22-006927-index.htm", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358161}, {"id": "0001225208-22-009276", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Julie D. Frist", "who_key": "Frist Julie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 159633.973, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "LBRDA lands a director's $160K", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822009276/0001225208-22-009276-index.htm", "trade_date": "2022-04-06", "timestamp": "2022-04-06", "mins": 2407121}, {"id": "0001225208-22-005888", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39645.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "3 insiders now buying LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822005888/0001225208-22-005888-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454641}, {"id": "0001225208-22-004376", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 303945.0, "score": 45.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "That makes 3 insiders into LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822004376/0001225208-22-004376-index.htm", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454641}, {"id": "0001225208-21-008122", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 83574.5925, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "3 insiders pile into LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821008122/0001225208-21-008122-index.htm", "trade_date": "2021-05-12", "timestamp": "2021-05-12", "mins": 2880881}, {"id": "0001225208-21-005484", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98975.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "4 insiders pile into LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821005484/0001225208-21-005484-index.htm", "trade_date": "2021-03-15", "timestamp": "2021-03-15", "mins": 2964401}, {"id": "0001225208-21-005295", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 309297.25, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "4 insiders pile into LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821005295/0001225208-21-005295-index.htm", "trade_date": "2021-03-12", "timestamp": "2021-03-12", "mins": 2968721}, {"id": "0001225208-17-019079", "src": "INSIDERS", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "John E. Welsh III", "who_key": "WELSH JOHN E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 171000.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "4 insiders now buying LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817019079/0001225208-17-019079-index.htm", "trade_date": "2017-12-22", "timestamp": "2017-12-22", "mins": 4662161}], "institutional": [{"id": "13DG-0001104659-26-099311", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Ronald A. Duncan", "who_key": "DUNCAN RONALD A", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "DUNCAN RONALD A raises a activist stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/905853/0001104659-26-099311-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0001104659-26-099325", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp raises a activist stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0001104659-26-099325-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0001104659-26-099327", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp raises a activist stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0001104659-26-099327-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107441}, {"id": "13DG-0000312069-26-000207", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Cable & Other Pay Television Services", "country": "United States", "headline": "BARCLAYS PLC moves to a 6.3% passive stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000207-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0002100119-26-001493", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp takes a 5.01% passive stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0002100119-26-001493-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0001214659-26-006341", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp moves to a 4.62% passive stake in LBRDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0001214659-26-006341-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000102909-26-001697", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp adjusts its stake in LBRDA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0000102909-26-001697-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "13DG-0000102909-26-001698", "src": "13DG", "ticker": "LBRDA", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Liberty Broadband Corp", "who_key": "Liberty Broadband Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Liberty Broadband Corp adjusts its stake in LBRDA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/0000102909-26-001698-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Liberty Broadband Corporation - Series A Cumulative Redeemable Preferred Stock", "new_value": "Liberty Broadband Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611983", "applied": 1, "detected_at": "2026-10-25T18:39:45.481776"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBRDK", "new_value": "Liberty Broadband Corporation - Class C Common Stock", "effective": "", "evidence": "LBRDK is listed again under the same company (Liberty Broadband Corporation - Class C Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.914754"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBRDA", "new_value": "Liberty Broadband Corporation - Class A Common Stock", "effective": "", "evidence": "LBRDA is listed again under the same company (Liberty Broadband Corporation - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.914681"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBRDP", "new_value": "Liberty Broadband Corporation - Series A Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "LBRDP is listed again under the same company (Liberty Broadband Corporation - Series A Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.617455"}]}, "key_people": [{"who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 160954204.1744, "net": -160954204.1744, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258.72, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822008120/0001225208-22-008120-index.htm"}, {"action": "SELL", "amount": 32161021.2495, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520820014902/0001225208-20-014902-index.htm"}, {"action": "SELL", "amount": 6338082.4374, "date": "2020-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520820007838/0001225208-20-007838-index.htm"}, {"action": "SELL", "amount": 12901033.7161, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520820007596/0001225208-20-007596-index.htm"}, {"action": "SELL", "amount": 4199481.0, "date": "2017-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817016547/0001225208-17-016547-index.htm"}, {"action": "SELL", "amount": 811175.5549999999, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817016408/0001225208-17-016408-index.htm"}, {"action": "SELL", "amount": 3283578.6807, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817015946/0001225208-17-015946-index.htm"}, {"action": "SELL", "amount": 4239226.580999999, "date": "2017-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817015347/0001225208-17-015347-index.htm"}, {"action": "SELL", "amount": 838800.315, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817015155/0001225208-17-015155-index.htm"}, {"action": "SELL", "amount": 4643039.0083, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817014758/0001225208-17-014758-index.htm"}, {"action": "SELL", "amount": 11263963.268, "date": "2017-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817014315/0001225208-17-014315-index.htm"}, {"action": "SELL", "amount": 18277818.735999998, "date": "2017-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817014221/0001225208-17-014221-index.htm"}, {"action": "SELL", "amount": 1162522.879, "date": "2017-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817014146/0001225208-17-014146-index.htm"}, {"action": "SELL", "amount": 3421963.3605, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817013261/0001225208-17-013261-index.htm"}, {"action": "SELL", "amount": 4054229.9999999995, "date": "2017-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817012937/0001225208-17-012937-index.htm"}, {"action": "SELL", "amount": 505160.22000000003, "date": "2017-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817012745/0001225208-17-012745-index.htm"}, {"action": "SELL", "amount": 1944240.6, "date": "2017-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817012446/0001225208-17-012446-index.htm"}, {"action": "SELL", "amount": 3506864.7, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817011347/0001225208-17-011347-index.htm"}, {"action": "SELL", "amount": 2177993.1888, "date": "2016-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816042316/0001225208-16-042316-index.htm"}, {"action": "SELL", "amount": 8075427.7683999995, "date": "2016-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816042229/0001225208-16-042229-index.htm"}, {"action": "SELL", "amount": 1650887.502, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816039585/0001225208-16-039585-index.htm"}, {"action": "SELL", "amount": 8405057.4767, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816038069/0001225208-16-038069-index.htm"}, {"action": "SELL", "amount": 3947892.1999999997, "date": "2016-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816034704/0001225208-16-034704-index.htm"}, {"action": "SELL", "amount": 1513717.66, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816032625/0001225208-16-032625-index.htm"}, {"action": "SELL", "amount": 1506346.4, "date": "2016-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816031112/0001225208-16-031112-index.htm"}], "latest": {"action": "SELL", "amount": 258.72, "date": "2022-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822008120/0001225208-22-008120-index.htm"}}, {"who": "Gregory B. Maffei", "who_key": "MAFFEI GREGORY B", "role": "President/CEO, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 69485711.7513, "net": -69485711.7513, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12812972.0853, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010947/0001225208-24-010947-index.htm"}, {"action": "SELL", "amount": 15535278.162, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010913/0001225208-24-010913-index.htm"}, {"action": "SELL", "amount": 104445.4531, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520823008353/0001225208-23-008353-index.htm"}, {"action": "SELL", "amount": 10661648.088, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520819014477/0001225208-19-014477-index.htm"}, {"action": "SELL", "amount": 30371367.9629, "date": "2019-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520819014325/0001225208-19-014325-index.htm"}], "latest": {"action": "SELL", "amount": 12812972.0853, "date": "2024-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010947/0001225208-24-010947-index.htm"}}, {"who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 387894.04, "sold": 25535420.6934, "net": -25147526.6534, "trades": 8, "top_score": 45.9, "lean": "selling", "history": [{"action": "SELL", "amount": 1294020.7539000001, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824005011/0001225208-24-005011-index.htm"}, {"action": "SELL", "amount": 1141885.3, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824003874/0001225208-24-003874-index.htm"}, {"action": "BUY", "amount": 44304.04, "date": "2022-05-10", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822006927/0001225208-22-006927-index.htm"}, {"action": "BUY", "amount": 303945.0, "date": "2022-03-04", "score": 45.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822004376/0001225208-22-004376-index.htm"}, {"action": "BUY", "amount": 39645.0, "date": "2022-03-04", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520822005888/0001225208-22-005888-index.htm"}, {"action": "SELL", "amount": 5412396.7281, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520820005471/0001225208-20-005471-index.htm"}, {"action": "SELL", "amount": 9653894.2844, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520820005424/0001225208-20-005424-index.htm"}, {"action": "SELL", "amount": 8033223.627, "date": "2020-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520820004844/0001225208-20-004844-index.htm"}], "latest": {"action": "SELL", "amount": 1294020.7539000001, "date": "2024-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824005011/0001225208-24-005011-index.htm"}}, {"who": "Richard N. Baer", "who_key": "BAER RICHARD N", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5579914.1346, "net": -5579914.1346, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2913822.8844000003, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817000816/0001225208-17-000816-index.htm"}, {"action": "SELL", "amount": 288720.1794, "date": "2016-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816043571/0001225208-16-043571-index.htm"}, {"action": "SELL", "amount": 135325.39, "date": "2016-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816040590/0001225208-16-040590-index.htm"}, {"action": "SELL", "amount": 2191346.8392, "date": "2016-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816023915/0001225208-16-023915-index.htm"}, {"action": "SELL", "amount": 50698.8416, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520815008547/0001225208-15-008547-index.htm"}], "latest": {"action": "SELL", "amount": 2913822.8844000003, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817000816/0001225208-17-000816-index.htm"}}, {"who": "Albert E. Rosenthaler", "who_key": "ROSENTHALER ALBERT E", "role": "Chief Corp. Dev. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5163296.4963, "net": -5163296.4963, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1913750.646, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821011964/0001225208-21-011964-index.htm"}, {"action": "SELL", "amount": 732260.0, "date": "2016-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816043416/0001225208-16-043416-index.htm"}, {"action": "SELL", "amount": 1802080.4087999999, "date": "2016-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816042988/0001225208-16-042988-index.htm"}, {"action": "SELL", "amount": 128520.365, "date": "2016-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816038193/0001225208-16-038193-index.htm"}, {"action": "SELL", "amount": 509455.2733, "date": "2015-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520815009372/0001225208-15-009372-index.htm"}, {"action": "SELL", "amount": 77229.80320000001, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520815008548/0001225208-15-008548-index.htm"}], "latest": {"action": "SELL", "amount": 1913750.646, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821011964/0001225208-21-011964-index.htm"}}, {"who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "bought": 491846.8425, "sold": 1313713.5983, "net": -821866.7557999999, "trades": 8, "top_score": 47.9, "lean": "selling", "history": [{"action": "SELL", "amount": 3608.2788, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010141/0001225208-24-010141-index.htm"}, {"action": "SELL", "amount": 167446.3296, "date": "2024-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824008864/0001225208-24-008864-index.htm"}, {"action": "SELL", "amount": 498063.6899, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520823005903/0001225208-23-005903-index.htm"}, {"action": "SELL", "amount": 304950.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520823001354/0001225208-23-001354-index.htm"}, {"action": "SELL", "amount": 339645.3, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821011549/0001225208-21-011549-index.htm"}, {"action": "BUY", "amount": 83574.5925, "date": "2021-05-12", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821008122/0001225208-21-008122-index.htm"}, {"action": "BUY", "amount": 98975.0, "date": "2021-03-15", "score": 38.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821005484/0001225208-21-005484-index.htm"}, {"action": "BUY", "amount": 309297.25, "date": "2021-03-12", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821005295/0001225208-21-005295-index.htm"}], "latest": {"action": "SELL", "amount": 3608.2788, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520824010141/0001225208-24-010141-index.htm"}}, {"who": "Christopher W. Shean", "who_key": "SHEAN CHRISTOPHER W", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1497711.2837, "net": -1497711.2837, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1449644.0557, "date": "2016-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816030550/0001225208-16-030550-index.htm"}, {"action": "SELL", "amount": 48067.228, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520815008549/0001225208-15-008549-index.htm"}], "latest": {"action": "SELL", "amount": 1449644.0557, "date": "2016-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520816030550/0001225208-16-030550-index.htm"}}, {"who": "John E. Welsh III", "who_key": "WELSH JOHN E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 171000.0, "sold": 1012881.872, "net": -841881.872, "trades": 3, "top_score": 51.8, "lean": "selling", "history": [{"action": "SELL", "amount": 347671.87200000003, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520823010310/0001225208-23-010310-index.htm"}, {"action": "SELL", "amount": 665210.0, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520821011471/0001225208-21-011471-index.htm"}, {"action": "BUY", "amount": 171000.0, "date": "2017-12-22", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520817019079/0001225208-17-019079-index.htm"}], "latest": {"action": "SELL", "amount": 347671.87200000003, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520823010310/0001225208-23-010310-index.htm"}}], "activity": [], "announcements": [{"form": "25-NSE", "date": "2026-08-20", "title": "Form 25-NSE", "accession": "0001354457-26-000811", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007236", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095929", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007088", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007086", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001225208-26-007085", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001225208-26-007025", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001493", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001104659-26-088133", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001611983-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-083504", "price_sensitive": false}, {"form": "15-15D", "date": "2026-06-25", "title": "Form 15-15D", "accession": "0001104659-26-077804", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-25", "title": "Form S-8 POS", "accession": "0001104659-26-077800", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001225208-26-006070", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072949", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001611983-26-000012", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006341", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-061248", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001104659-26-061190", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001611983-26-000010", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001104659-26-050348", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001611983-26-000008", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039710", "price_sensitive": false}, {"form": "4", "date": "2026-04-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039167", "price_sensitive": false}], "performance": {"ticker": "LBRDA", "has_prices": true, "summary": {"n": 10, "avg": -0.6820155249754757, "win_rate": 0.0, "best": -0.5508452434973816, "worst": -0.7585273190752665, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 15001.0, "date": "2022-11-14", "score": 0.0, "ref_price": 83.8702, "return": -0.571599924645464}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 1001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 105.9101, "return": -0.6607500134548073}, {"who": "WARGO J DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44304.04, "date": "2022-05-10", "score": 36.5, "ref_price": 104.057, "return": -0.6547084770846748}, {"who": "Frist Julie D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 159633.973, "date": "2022-04-06", "score": 56.5, "ref_price": 126.7366, "return": -0.7164986278628274}, {"who": "WARGO J DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39645.0, "date": "2022-03-04", "score": 34.5, "ref_price": 123.9616, "return": -0.7101521761577778}, {"who": "WARGO J DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 303945.0, "date": "2022-03-04", "score": 45.9, "ref_price": 123.9616, "return": -0.7101521761577778}, {"who": "Wendling Brian J", "person_type": "EXEC", "person_label": "Execs", "role": "CAO/PFO", "amount": 83574.5925, "date": "2021-05-12", "score": 36.0, "ref_price": 148.7953, "return": -0.7585273190752665}, {"who": "Wendling Brian J", "person_type": "EXEC", "person_label": "Execs", "role": "CAO/PFO", "amount": 98975.0, "date": "2021-03-15", "score": 38.8, "ref_price": 140.0095, "return": -0.7433745567265078}, {"who": "Wendling Brian J", "person_type": "EXEC", "person_label": "Execs", "role": "CAO/PFO", "amount": 309297.25, "date": "2021-03-12", "score": 47.9, "ref_price": 140.1035, "return": -0.743546735092271}, {"who": "WELSH JOHN E III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 171000.0, "date": "2017-12-22", "score": 51.8, "ref_price": 79.9947, "return": -0.5508452434973816}]}, "price_series": [{"date": "2016-08-01", "close": 59.1588, "volume": 98785.0}, {"date": "2016-08-02", "close": 58.6791, "volume": 82668.0}, {"date": "2016-08-03", "close": 58.8484, "volume": 45958.0}, {"date": "2016-08-04", "close": 59.2246, "volume": 98008.0}, {"date": "2016-08-05", "close": 58.2557, "volume": 133466.0}, {"date": "2016-08-08", "close": 58.3404, "volume": 157076.0}, {"date": "2016-08-09", "close": 61.8961, "volume": 350806.0}, {"date": "2016-08-10", "close": 61.36, "volume": 154866.0}, {"date": "2016-08-11", "close": 62.0749, "volume": 139553.0}, {"date": "2016-08-12", "close": 62.9497, "volume": 196961.0}, {"date": "2016-08-15", "close": 63.9186, "volume": 165071.0}, {"date": "2016-08-16", "close": 63.2507, "volume": 127362.0}, {"date": "2016-08-17", "close": 63.5517, "volume": 118949.0}, {"date": "2016-08-18", "close": 63.1849, "volume": 131846.0}, {"date": "2016-08-19", "close": 62.9027, "volume": 122789.0}, {"date": "2016-08-22", "close": 63.3072, "volume": 109444.0}, {"date": "2016-08-23", "close": 63.2977, "volume": 127465.0}, {"date": "2016-08-24", "close": 62.771, "volume": 73844.0}, {"date": "2016-08-25", "close": 63.1284, "volume": 71803.0}, {"date": "2016-08-26", "close": 63.0626, "volume": 92057.0}, {"date": "2016-08-29", "close": 63.5799, "volume": 145764.0}, {"date": "2016-08-30", "close": 63.4953, "volume": 234292.0}, {"date": "2016-08-31", "close": 63.4483, "volume": 688118.0}, {"date": "2016-09-01", "close": 66.3455, "volume": 428630.0}, {"date": "2016-09-02", "close": 66.2044, "volume": 244332.0}, {"date": "2016-09-06", "close": 66.3455, "volume": 181458.0}, {"date": "2016-09-07", "close": 67.0604, "volume": 252379.0}, {"date": "2016-09-08", "close": 65.4425, "volume": 173100.0}, {"date": "2016-09-09", "close": 64.3513, "volume": 158493.0}, {"date": "2016-09-12", "close": 65.6494, "volume": 143125.0}, {"date": "2016-09-13", "close": 64.7934, "volume": 176565.0}, {"date": "2016-09-14", "close": 64.8969, "volume": 259016.0}, {"date": "2016-09-15", "close": 65.4331, "volume": 172485.0}, {"date": "2016-09-16", "close": 63.7775, "volume": 943443.0}, {"date": "2016-09-19", "close": 64.5488, "volume": 315155.0}, {"date": "2016-09-20", "close": 64.7934, "volume": 220901.0}, {"date": "2016-09-21", "close": 66.1668, "volume": 166816.0}, {"date": "2016-09-22", "close": 66.6936, "volume": 188005.0}, {"date": "2016-09-23", "close": 66.7218, "volume": 142695.0}, {"date": "2016-09-26", "close": 66.6277, "volume": 177822.0}, {"date": "2016-09-27", "close": 67.1169, "volume": 173117.0}, {"date": "2016-09-28", "close": 67.4085, "volume": 158378.0}, {"date": "2016-09-29", "close": 66.2797, "volume": 85425.0}, {"date": "2016-09-30", "close": 65.9975, "volume": 149059.0}, {"date": "2016-10-03", "close": 65.6212, "volume": 140918.0}, {"date": "2016-10-04", "close": 65.7153, "volume": 185063.0}, {"date": "2016-10-05", "close": 65.4613, "volume": 58256.0}, {"date": "2016-10-06", "close": 65.386, "volume": 141968.0}, {"date": "2016-10-07", "close": 64.9533, "volume": 95832.0}, {"date": "2016-10-10", "close": 65.4801, "volume": 100186.0}, {"date": "2016-10-11", "close": 63.1002, "volume": 153981.0}, {"date": "2016-10-12", "close": 62.7051, "volume": 90417.0}, {"date": "2016-10-13", "close": 62.216, "volume": 144786.0}, {"date": "2016-10-14", "close": 62.771, "volume": 109821.0}, {"date": "2016-10-17", "close": 62.7239, "volume": 122023.0}, {"date": "2016-10-18", "close": 62.8368, "volume": 139688.0}, {"date": "2016-10-19", "close": 62.6957, "volume": 154263.0}, {"date": "2016-10-20", "close": 62.564, "volume": 135528.0}, {"date": "2016-10-21", "close": 61.9338, "volume": 126621.0}, {"date": "2016-10-24", "close": 62.564, "volume": 162935.0}, {"date": "2016-10-25", "close": 62.1783, "volume": 99861.0}, {"date": "2016-10-26", "close": 60.2312, "volume": 97003.0}, {"date": "2016-10-27", "close": 59.3281, "volume": 167736.0}, {"date": "2016-10-28", "close": 60.1559, "volume": 77665.0}, {"date": "2016-10-31", "close": 61.0966, "volume": 178804.0}, {"date": "2016-11-01", "close": 60.0901, "volume": 92322.0}, {"date": "2016-11-02", "close": 60.4287, "volume": 109287.0}, {"date": "2016-11-03", "close": 58.8578, "volume": 392797.0}, {"date": "2016-11-04", "close": 59.695, "volume": 202810.0}, {"date": "2016-11-07", "close": 61.2377, "volume": 147483.0}, {"date": "2016-11-08", "close": 62.31, "volume": 146755.0}, {"date": "2016-11-09", "close": 64.1161, "volume": 199281.0}, {"date": "2016-11-10", "close": 64.2102, "volume": 289359.0}, {"date": "2016-11-11", "close": 64.1914, "volume": 346815.0}, {"date": "2016-11-14", "close": 63.2601, "volume": 261030.0}, {"date": "2016-11-15", "close": 62.6581, "volume": 114657.0}, {"date": "2016-11-16", "close": 62.9591, "volume": 89223.0}, {"date": "2016-11-17", "close": 63.7681, "volume": 114065.0}, {"date": "2016-11-18", "close": 63.4106, "volume": 152567.0}, {"date": "2016-11-21", "close": 63.8998, "volume": 59920.0}, {"date": "2016-11-22", "close": 65.2826, "volume": 119849.0}, {"date": "2016-11-23", "close": 64.8404, "volume": 78492.0}, {"date": "2016-11-25", "close": 65.4425, "volume": 67947.0}, {"date": "2016-11-28", "close": 64.5488, "volume": 122775.0}, {"date": "2016-11-29", "close": 65.894, "volume": 242291.0}, {"date": "2016-11-30", "close": 65.4048, "volume": 155887.0}, {"date": "2016-12-01", "close": 64.5959, "volume": 168829.0}, {"date": "2016-12-02", "close": 63.5235, "volume": 125747.0}, {"date": "2016-12-05", "close": 64.8216, "volume": 107196.0}, {"date": "2016-12-06", "close": 66.1762, "volume": 122112.0}, {"date": "2016-12-07", "close": 68.0011, "volume": 138464.0}, {"date": "2016-12-08", "close": 66.8629, "volume": 100880.0}, {"date": "2016-12-09", "close": 66.3549, "volume": 80251.0}, {"date": "2016-12-12", "close": 65.9881, "volume": 142262.0}, {"date": "2016-12-13", "close": 67.2392, "volume": 117880.0}, {"date": "2016-12-14", "close": 68.2551, "volume": 107575.0}, {"date": "2016-12-15", "close": 68.5185, "volume": 157524.0}, {"date": "2016-12-16", "close": 68.1422, "volume": 226136.0}, {"date": "2016-12-19", "close": 68.0858, "volume": 106285.0}, {"date": "2016-12-20", "close": 68.5185, "volume": 46510.0}, {"date": "2016-12-21", "close": 68.6313, "volume": 66641.0}, {"date": "2016-12-22", "close": 68.7348, "volume": 86859.0}, {"date": "2016-12-23", "close": 68.5467, "volume": 38804.0}, {"date": "2016-12-27", "close": 68.763, "volume": 45714.0}, {"date": "2016-12-28", "close": 68.6784, "volume": 76496.0}, {"date": "2016-12-29", "close": 68.8947, "volume": 155135.0}, {"date": "2016-12-30", "close": 68.161, "volume": 151755.0}, {"date": "2017-01-03", "close": 66.9193, "volume": 212495.0}, {"date": "2017-01-04", "close": 68.6408, "volume": 149298.0}, {"date": "2017-01-05", "close": 69.478, "volume": 159830.0}, {"date": "2017-01-06", "close": 69.7884, "volume": 217726.0}, {"date": "2017-01-09", "close": 69.1958, "volume": 127115.0}, {"date": "2017-01-10", "close": 69.826, "volume": 114027.0}, {"date": "2017-01-11", "close": 70.4845, "volume": 86191.0}, {"date": "2017-01-12", "close": 70.08, "volume": 57418.0}, {"date": "2017-01-13", "close": 70.5315, "volume": 99868.0}, {"date": "2017-01-17", "close": 72.1495, "volume": 143249.0}, {"date": "2017-01-18", "close": 71.6697, "volume": 139416.0}, {"date": "2017-01-19", "close": 72.4317, "volume": 158721.0}, {"date": "2017-01-20", "close": 73.3723, "volume": 91341.0}, {"date": "2017-01-23", "close": 73.457, "volume": 158927.0}, {"date": "2017-01-24", "close": 73.805, "volume": 169934.0}, {"date": "2017-01-25", "close": 74.2377, "volume": 54983.0}, {"date": "2017-01-26", "close": 80.813, "volume": 842400.0}, {"date": "2017-01-27", "close": 78.7059, "volume": 341277.0}, {"date": "2017-01-30", "close": 78.6683, "volume": 129186.0}, {"date": "2017-01-31", "close": 78.7153, "volume": 108445.0}, {"date": "2017-02-01", "close": 78.9881, "volume": 109756.0}, {"date": "2017-02-02", "close": 78.7436, "volume": 103705.0}, {"date": "2017-02-03", "close": 79.5525, "volume": 78438.0}, {"date": "2017-02-06", "close": 78.499, "volume": 94141.0}, {"date": "2017-02-07", "close": 79.1951, "volume": 87300.0}, {"date": "2017-02-08", "close": 79.609, "volume": 88353.0}, {"date": "2017-02-09", "close": 79.7877, "volume": 96296.0}, {"date": "2017-02-10", "close": 79.7971, "volume": 118999.0}, {"date": "2017-02-13", "close": 79.2986, "volume": 65977.0}, {"date": "2017-02-14", "close": 79.4961, "volume": 162619.0}, {"date": "2017-02-15", "close": 79.9476, "volume": 97689.0}, {"date": "2017-02-16", "close": 79.8347, "volume": 136110.0}, {"date": "2017-02-17", "close": 79.9947, "volume": 117468.0}, {"date": "2017-02-21", "close": 80.1546, "volume": 87235.0}, {"date": "2017-02-22", "close": 79.8065, "volume": 98835.0}, {"date": "2017-02-23", "close": 79.4114, "volume": 86127.0}, {"date": "2017-02-24", "close": 79.8347, "volume": 67300.0}, {"date": "2017-02-27", "close": 79.9852, "volume": 82350.0}, {"date": "2017-02-28", "close": 79.2609, "volume": 100020.0}, {"date": "2017-03-01", "close": 79.1951, "volume": 110598.0}, {"date": "2017-03-02", "close": 78.4896, "volume": 81910.0}, {"date": "2017-03-03", "close": 78.452, "volume": 55788.0}, {"date": "2017-03-06", "close": 78.753, "volume": 81044.0}, {"date": "2017-03-07", "close": 78.6871, "volume": 66144.0}, {"date": "2017-03-08", "close": 78.3485, "volume": 57452.0}, {"date": "2017-03-09", "close": 78.6777, "volume": 72543.0}, {"date": "2017-03-10", "close": 79.1104, "volume": 119073.0}, {"date": "2017-03-13", "close": 79.308, "volume": 59496.0}, {"date": "2017-03-14", "close": 79.2233, "volume": 47559.0}, {"date": "2017-03-15", "close": 79.5996, "volume": 79177.0}, {"date": "2017-03-16", "close": 79.2703, "volume": 54071.0}, {"date": "2017-03-17", "close": 79.4397, "volume": 125162.0}, {"date": "2017-03-20", "close": 79.1763, "volume": 393209.0}, {"date": "2017-03-21", "close": 78.2732, "volume": 193447.0}, {"date": "2017-03-22", "close": 78.5554, "volume": 74138.0}, {"date": "2017-03-23", "close": 79.101, "volume": 88101.0}, {"date": "2017-03-24", "close": 79.5808, "volume": 115858.0}, {"date": "2017-03-27", "close": 79.2703, "volume": 84882.0}, {"date": "2017-03-28", "close": 79.4585, "volume": 67162.0}, {"date": "2017-03-29", "close": 79.656, "volume": 63898.0}, {"date": "2017-03-30", "close": 80.2674, "volume": 406353.0}, {"date": "2017-03-31", "close": 80.0417, "volume": 203308.0}, {"date": "2017-04-03", "close": 80.6249, "volume": 136436.0}, {"date": "2017-04-04", "close": 82.0171, "volume": 352511.0}, {"date": "2017-04-05", "close": 81.3492, "volume": 186638.0}, {"date": "2017-04-06", "close": 81.8666, "volume": 105887.0}, {"date": "2017-04-07", "close": 81.4433, "volume": 37073.0}, {"date": "2017-04-10", "close": 81.575, "volume": 46600.0}, {"date": "2017-04-11", "close": 81.368, "volume": 51011.0}, {"date": "2017-04-12", "close": 81.4621, "volume": 50488.0}, {"date": "2017-04-13", "close": 80.465, "volume": 33647.0}, {"date": "2017-04-17", "close": 80.9071, "volume": 66921.0}, {"date": "2017-04-18", "close": 80.6813, "volume": 58772.0}, {"date": "2017-04-19", "close": 81.622, "volume": 44722.0}, {"date": "2017-04-20", "close": 82.3746, "volume": 31480.0}, {"date": "2017-04-21", "close": 82.5909, "volume": 77113.0}, {"date": "2017-04-24", "close": 83.5598, "volume": 39183.0}, {"date": "2017-04-25", "close": 84.1242, "volume": 104507.0}, {"date": "2017-04-26", "close": 84.3029, "volume": 88333.0}, {"date": "2017-04-27", "close": 85.0366, "volume": 44444.0}, {"date": "2017-04-28", "close": 84.5945, "volume": 164484.0}, {"date": "2017-05-01", "close": 84.2183, "volume": 90933.0}, {"date": "2017-05-02", "close": 83.2682, "volume": 139613.0}, {"date": "2017-05-03", "close": 79.7407, "volume": 163455.0}, {"date": "2017-05-04", "close": 79.3644, "volume": 71153.0}, {"date": "2017-05-05", "close": 81.368, "volume": 128191.0}, {"date": "2017-05-08", "close": 79.5714, "volume": 200260.0}, {"date": "2017-05-09", "close": 79.8159, "volume": 59554.0}, {"date": "2017-05-10", "close": 79.2233, "volume": 170688.0}, {"date": "2017-05-11", "close": 79.2515, "volume": 89188.0}, {"date": "2017-05-12", "close": 78.6307, "volume": 41806.0}, {"date": "2017-05-15", "close": 78.1415, "volume": 75733.0}, {"date": "2017-05-16", "close": 77.8876, "volume": 51500.0}, {"date": "2017-05-17", "close": 76.58, "volume": 71355.0}, {"date": "2017-05-18", "close": 77.2949, "volume": 68994.0}, {"date": "2017-05-19", "close": 77.2949, "volume": 107333.0}, {"date": "2017-05-22", "close": 77.5207, "volume": 100600.0}, {"date": "2017-05-23", "close": 77.8029, "volume": 56982.0}, {"date": "2017-05-24", "close": 79.8253, "volume": 172918.0}, {"date": "2017-05-25", "close": 80.7002, "volume": 104129.0}, {"date": "2017-05-26", "close": 81.4809, "volume": 103698.0}, {"date": "2017-05-30", "close": 81.9607, "volume": 113355.0}, {"date": "2017-05-31", "close": 83.0142, "volume": 246494.0}, {"date": "2017-06-01", "close": 83.8326, "volume": 197696.0}, {"date": "2017-06-02", "close": 85.6011, "volume": 130530.0}, {"date": "2017-06-05", "close": 83.4563, "volume": 72376.0}, {"date": "2017-06-06", "close": 83.3058, "volume": 139460.0}, {"date": "2017-06-07", "close": 83.7197, "volume": 42325.0}, {"date": "2017-06-08", "close": 82.2052, "volume": 117146.0}, {"date": "2017-06-09", "close": 81.0388, "volume": 69463.0}, {"date": "2017-06-12", "close": 82.0641, "volume": 79331.0}, {"date": "2017-06-13", "close": 82.9954, "volume": 54839.0}, {"date": "2017-06-14", "close": 81.8854, "volume": 72175.0}, {"date": "2017-06-15", "close": 81.6596, "volume": 65526.0}, {"date": "2017-06-16", "close": 82.0171, "volume": 161692.0}, {"date": "2017-06-19", "close": 82.2993, "volume": 64734.0}, {"date": "2017-06-20", "close": 80.211, "volume": 147965.0}, {"date": "2017-06-21", "close": 80.0417, "volume": 123123.0}, {"date": "2017-06-22", "close": 79.9194, "volume": 189756.0}, {"date": "2017-06-23", "close": 79.9382, "volume": 217893.0}, {"date": "2017-06-26", "close": 80.4838, "volume": 108732.0}, {"date": "2017-06-27", "close": 79.4773, "volume": 92458.0}, {"date": "2017-06-28", "close": 81.321, "volume": 230024.0}, {"date": "2017-06-29", "close": 80.7284, "volume": 177052.0}, {"date": "2017-06-30", "close": 80.7002, "volume": 127137.0}, {"date": "2017-07-03", "close": 78.7436, "volume": 99462.0}, {"date": "2017-07-05", "close": 79.5619, "volume": 316842.0}, {"date": "2017-07-06", "close": 79.0352, "volume": 75374.0}, {"date": "2017-07-07", "close": 79.4491, "volume": 65488.0}, {"date": "2017-07-10", "close": 80.2298, "volume": 79497.0}, {"date": "2017-07-11", "close": 80.5967, "volume": 64579.0}, {"date": "2017-07-12", "close": 81.5091, "volume": 75764.0}, {"date": "2017-07-13", "close": 81.2175, "volume": 37705.0}, {"date": "2017-07-14", "close": 82.384, "volume": 106362.0}, {"date": "2017-07-17", "close": 82.3463, "volume": 46205.0}, {"date": "2017-07-18", "close": 82.5062, "volume": 60439.0}, {"date": "2017-07-19", "close": 83.1271, "volume": 52010.0}, {"date": "2017-07-20", "close": 83.3717, "volume": 41891.0}, {"date": "2017-07-21", "close": 83.8608, "volume": 67664.0}, {"date": "2017-07-24", "close": 83.5222, "volume": 50852.0}, {"date": "2017-07-25", "close": 83.6539, "volume": 93464.0}, {"date": "2017-07-26", "close": 83.8232, "volume": 73605.0}, {"date": "2017-07-27", "close": 88.0938, "volume": 473002.0}, {"date": "2017-07-28", "close": 88.837, "volume": 150613.0}, {"date": "2017-07-31", "close": 93.0512, "volume": 461599.0}, {"date": "2017-08-01", "close": 93.2675, "volume": 136809.0}, {"date": "2017-08-02", "close": 92.8536, "volume": 123489.0}, {"date": "2017-08-03", "close": 92.6091, "volume": 114106.0}, {"date": "2017-08-04", "close": 92.2704, "volume": 68669.0}, {"date": "2017-08-07", "close": 91.5461, "volume": 59476.0}, {"date": "2017-08-08", "close": 93.1923, "volume": 90782.0}, {"date": "2017-08-09", "close": 96.6633, "volume": 322968.0}, {"date": "2017-08-10", "close": 95.6192, "volume": 274999.0}, {"date": "2017-08-11", "close": 95.5816, "volume": 199274.0}, {"date": "2017-08-14", "close": 97.002, "volume": 119124.0}, {"date": "2017-08-15", "close": 95.2711, "volume": 127350.0}, {"date": "2017-08-16", "close": 95.8732, "volume": 110614.0}, {"date": "2017-08-17", "close": 93.9166, "volume": 93704.0}, {"date": "2017-08-18", "close": 93.7943, "volume": 54549.0}, {"date": "2017-08-21", "close": 94.8761, "volume": 140305.0}, {"date": "2017-08-22", "close": 95.3558, "volume": 62131.0}, {"date": "2017-08-23", "close": 93.9354, "volume": 37838.0}, {"date": "2017-08-24", "close": 93.6062, "volume": 51379.0}, {"date": "2017-08-25", "close": 93.0606, "volume": 111632.0}, {"date": "2017-08-28", "close": 93.418, "volume": 82662.0}, {"date": "2017-08-29", "close": 92.9383, "volume": 128741.0}, {"date": "2017-08-30", "close": 94.3023, "volume": 41551.0}, {"date": "2017-08-31", "close": 95.4122, "volume": 65895.0}, {"date": "2017-09-01", "close": 94.3399, "volume": 64047.0}, {"date": "2017-09-05", "close": 94.829, "volume": 106832.0}, {"date": "2017-09-06", "close": 96.8515, "volume": 102128.0}, {"date": "2017-09-07", "close": 95.892, "volume": 324062.0}, {"date": "2017-09-08", "close": 94.8196, "volume": 215297.0}, {"date": "2017-09-11", "close": 92.3927, "volume": 347031.0}, {"date": "2017-09-12", "close": 92.8818, "volume": 217294.0}, {"date": "2017-09-13", "close": 93.879, "volume": 171157.0}, {"date": "2017-09-14", "close": 91.96, "volume": 134538.0}, {"date": "2017-09-15", "close": 91.2451, "volume": 560311.0}, {"date": "2017-09-18", "close": 90.5772, "volume": 135004.0}, {"date": "2017-09-19", "close": 89.5519, "volume": 221833.0}, {"date": "2017-09-20", "close": 89.9375, "volume": 223505.0}, {"date": "2017-09-21", "close": 88.5077, "volume": 153717.0}, {"date": "2017-09-22", "close": 88.4983, "volume": 98891.0}, {"date": "2017-09-25", "close": 87.7364, "volume": 150329.0}, {"date": "2017-09-26", "close": 87.6047, "volume": 42959.0}, {"date": "2017-09-27", "close": 88.5265, "volume": 125425.0}, {"date": "2017-09-28", "close": 87.9339, "volume": 371036.0}, {"date": "2017-09-29", "close": 88.5924, "volume": 287492.0}, {"date": "2017-10-02", "close": 88.4513, "volume": 165280.0}, {"date": "2017-10-03", "close": 90.0128, "volume": 75358.0}, {"date": "2017-10-04", "close": 90.7653, "volume": 81178.0}, {"date": "2017-10-05", "close": 91.0852, "volume": 63267.0}, {"date": "2017-10-06", "close": 90.2386, "volume": 82101.0}, {"date": "2017-10-09", "close": 89.4766, "volume": 60826.0}, {"date": "2017-10-10", "close": 89.4766, "volume": 59084.0}, {"date": "2017-10-11", "close": 89.9375, "volume": 108235.0}, {"date": "2017-10-12", "close": 87.9151, "volume": 104942.0}, {"date": "2017-10-13", "close": 87.9057, "volume": 135737.0}, {"date": "2017-10-16", "close": 88.0938, "volume": 81523.0}, {"date": "2017-10-17", "close": 87.4636, "volume": 68456.0}, {"date": "2017-10-18", "close": 86.5229, "volume": 41463.0}, {"date": "2017-10-19", "close": 86.0996, "volume": 230768.0}, {"date": "2017-10-20", "close": 86.5229, "volume": 141137.0}, {"date": "2017-10-23", "close": 85.5352, "volume": 197342.0}, {"date": "2017-10-24", "close": 83.5316, "volume": 134029.0}, {"date": "2017-10-25", "close": 84.3688, "volume": 323088.0}, {"date": "2017-10-26", "close": 77.3608, "volume": 526894.0}, {"date": "2017-10-27", "close": 77.6524, "volume": 490898.0}, {"date": "2017-10-30", "close": 79.5243, "volume": 209769.0}, {"date": "2017-10-31", "close": 81.0952, "volume": 194850.0}, {"date": "2017-11-01", "close": 82.0359, "volume": 151015.0}, {"date": "2017-11-02", "close": 82.1112, "volume": 187217.0}, {"date": "2017-11-03", "close": 81.3022, "volume": 142851.0}, {"date": "2017-11-06", "close": 84.2183, "volume": 377256.0}, {"date": "2017-11-07", "close": 83.4563, "volume": 136619.0}, {"date": "2017-11-08", "close": 81.923, "volume": 112844.0}, {"date": "2017-11-09", "close": 82.9013, "volume": 100177.0}, {"date": "2017-11-10", "close": 82.5251, "volume": 72006.0}, {"date": "2017-11-13", "close": 83.4469, "volume": 119407.0}, {"date": "2017-11-14", "close": 81.6973, "volume": 166370.0}, {"date": "2017-11-15", "close": 82.2617, "volume": 199043.0}, {"date": "2017-11-16", "close": 83.0142, "volume": 134824.0}, {"date": "2017-11-17", "close": 84.2465, "volume": 122266.0}, {"date": "2017-11-20", "close": 83.2117, "volume": 171213.0}, {"date": "2017-11-21", "close": 82.9201, "volume": 95152.0}, {"date": "2017-11-22", "close": 82.1958, "volume": 134825.0}, {"date": "2017-11-24", "close": 81.3963, "volume": 60326.0}, {"date": "2017-11-27", "close": 79.6654, "volume": 123208.0}, {"date": "2017-11-28", "close": 80.719, "volume": 127583.0}, {"date": "2017-11-29", "close": 81.5185, "volume": 216180.0}, {"date": "2017-11-30", "close": 80.6249, "volume": 169578.0}, {"date": "2017-12-01", "close": 82.6097, "volume": 235438.0}, {"date": "2017-12-04", "close": 82.4216, "volume": 115171.0}, {"date": "2017-12-05", "close": 81.3304, "volume": 149177.0}, {"date": "2017-12-06", "close": 79.1386, "volume": 195167.0}, {"date": "2017-12-07", "close": 79.5808, "volume": 113626.0}, {"date": "2017-12-08", "close": 78.8188, "volume": 394574.0}, {"date": "2017-12-11", "close": 80.4838, "volume": 170811.0}, {"date": "2017-12-12", "close": 79.703, "volume": 149425.0}, {"date": "2017-12-13", "close": 79.6278, "volume": 159741.0}, {"date": "2017-12-14", "close": 79.4397, "volume": 156527.0}, {"date": "2017-12-15", "close": 78.5084, "volume": 298949.0}, {"date": "2017-12-18", "close": 79.1951, "volume": 96022.0}, {"date": "2017-12-19", "close": 77.3137, "volume": 216065.0}, {"date": "2017-12-20", "close": 76.2696, "volume": 361621.0}, {"date": "2017-12-21", "close": 79.3268, "volume": 250846.0}, {"date": "2017-12-22", "close": 79.9947, "volume": 151896.0}, {"date": "2017-12-26", "close": 79.9476, "volume": 133106.0}, {"date": "2017-12-27", "close": 78.4049, "volume": 169972.0}, {"date": "2017-12-28", "close": 79.9382, "volume": 233329.0}, {"date": "2017-12-29", "close": 80.0041, "volume": 233449.0}, {"date": "2018-01-02", "close": 83.0612, "volume": 236262.0}, {"date": "2018-01-03", "close": 84.1806, "volume": 336012.0}, {"date": "2018-01-04", "close": 83.1459, "volume": 161215.0}, {"date": "2018-01-05", "close": 83.5598, "volume": 204732.0}, {"date": "2018-01-08", "close": 84.3406, "volume": 188823.0}, {"date": "2018-01-09", "close": 84.0395, "volume": 84750.0}, {"date": "2018-01-10", "close": 83.4469, "volume": 242410.0}, {"date": "2018-01-11", "close": 84.5945, "volume": 273834.0}, {"date": "2018-01-12", "close": 84.9426, "volume": 110102.0}, {"date": "2018-01-16", "close": 84.1336, "volume": 129142.0}, {"date": "2018-01-17", "close": 85.3753, "volume": 95916.0}, {"date": "2018-01-18", "close": 86.6452, "volume": 152668.0}, {"date": "2018-01-19", "close": 87.5106, "volume": 108847.0}, {"date": "2018-01-22", "close": 88.2443, "volume": 78144.0}, {"date": "2018-01-23", "close": 88.3854, "volume": 187429.0}, {"date": "2018-01-24", "close": 89.4954, "volume": 182196.0}, {"date": "2018-01-25", "close": 89.0815, "volume": 99967.0}, {"date": "2018-01-26", "close": 89.3261, "volume": 126174.0}, {"date": "2018-01-29", "close": 88.2349, "volume": 105974.0}, {"date": "2018-01-30", "close": 88.7053, "volume": 144992.0}, {"date": "2018-01-31", "close": 89.0251, "volume": 123083.0}, {"date": "2018-02-01", "close": 88.329, "volume": 180720.0}, {"date": "2018-02-02", "close": 90.4549, "volume": 295177.0}, {"date": "2018-02-05", "close": 87.426, "volume": 327146.0}, {"date": "2018-02-06", "close": 85.9115, "volume": 202339.0}, {"date": "2018-02-07", "close": 84.9614, "volume": 136423.0}, {"date": "2018-02-08", "close": 81.368, "volume": 174322.0}, {"date": "2018-02-09", "close": 80.9353, "volume": 369873.0}, {"date": "2018-02-12", "close": 83.8044, "volume": 134535.0}, {"date": "2018-02-13", "close": 83.5128, "volume": 114559.0}, {"date": "2018-02-14", "close": 84.6133, "volume": 92283.0}, {"date": "2018-02-15", "close": 86.0338, "volume": 75360.0}, {"date": "2018-02-16", "close": 86.4288, "volume": 66419.0}, {"date": "2018-02-20", "close": 85.3471, "volume": 92443.0}, {"date": "2018-02-21", "close": 85.7045, "volume": 197733.0}, {"date": "2018-02-22", "close": 84.1524, "volume": 155625.0}, {"date": "2018-02-23", "close": 86.1749, "volume": 62908.0}, {"date": "2018-02-26", "close": 85.6669, "volume": 136333.0}, {"date": "2018-02-27", "close": 84.143, "volume": 131513.0}, {"date": "2018-02-28", "close": 82.1958, "volume": 136041.0}, {"date": "2018-03-01", "close": 81.8854, "volume": 555071.0}, {"date": "2018-03-02", "close": 80.7754, "volume": 337403.0}, {"date": "2018-03-05", "close": 83.1459, "volume": 238491.0}, {"date": "2018-03-06", "close": 82.4216, "volume": 157045.0}, {"date": "2018-03-07", "close": 82.0171, "volume": 227325.0}, {"date": "2018-03-08", "close": 82.478, "volume": 199044.0}, {"date": "2018-03-09", "close": 83.4469, "volume": 129518.0}, {"date": "2018-03-12", "close": 86.0996, "volume": 182150.0}, {"date": "2018-03-13", "close": 84.0489, "volume": 69616.0}, {"date": "2018-03-14", "close": 82.6473, "volume": 143565.0}, {"date": "2018-03-15", "close": 82.0641, "volume": 92896.0}, {"date": "2018-03-16", "close": 82.9013, "volume": 110346.0}, {"date": "2018-03-19", "close": 81.6502, "volume": 226838.0}, {"date": "2018-03-20", "close": 81.1235, "volume": 205935.0}, {"date": "2018-03-21", "close": 81.1329, "volume": 182397.0}, {"date": "2018-03-22", "close": 80.211, "volume": 268596.0}, {"date": "2018-03-23", "close": 78.4049, "volume": 414108.0}, {"date": "2018-03-26", "close": 78.3391, "volume": 207186.0}, {"date": "2018-03-27", "close": 78.1698, "volume": 624616.0}, {"date": "2018-03-28", "close": 78.0381, "volume": 414907.0}, {"date": "2018-03-29", "close": 79.7689, "volume": 169661.0}, {"date": "2018-04-02", "close": 77.5771, "volume": 308698.0}, {"date": "2018-04-03", "close": 78.0663, "volume": 369428.0}, {"date": "2018-04-04", "close": 78.2732, "volume": 240215.0}, {"date": "2018-04-05", "close": 78.6025, "volume": 111633.0}, {"date": "2018-04-06", "close": 77.4925, "volume": 169646.0}, {"date": "2018-04-09", "close": 78.0287, "volume": 197865.0}, {"date": "2018-04-10", "close": 77.4266, "volume": 190066.0}, {"date": "2018-04-11", "close": 76.486, "volume": 171192.0}, {"date": "2018-04-12", "close": 76.7964, "volume": 212774.0}, {"date": "2018-04-13", "close": 76.3731, "volume": 129578.0}, {"date": "2018-04-16", "close": 77.9628, "volume": 150058.0}, {"date": "2018-04-17", "close": 77.9628, "volume": 89762.0}, {"date": "2018-04-18", "close": 78.8658, "volume": 92215.0}, {"date": "2018-04-19", "close": 78.3579, "volume": 67846.0}, {"date": "2018-04-20", "close": 77.5677, "volume": 85486.0}, {"date": "2018-04-23", "close": 77.7935, "volume": 87347.0}, {"date": "2018-04-24", "close": 76.0532, "volume": 175277.0}, {"date": "2018-04-25", "close": 76.2978, "volume": 156325.0}, {"date": "2018-04-26", "close": 76.2414, "volume": 145761.0}, {"date": "2018-04-27", "close": 65.1415, "volume": 1132588.0}, {"date": "2018-04-30", "close": 66.2985, "volume": 381374.0}, {"date": "2018-05-01", "close": 67.3426, "volume": 614579.0}, {"date": "2018-05-02", "close": 65.4801, "volume": 273508.0}, {"date": "2018-05-03", "close": 66.3643, "volume": 495940.0}, {"date": "2018-05-04", "close": 67.8224, "volume": 220700.0}, {"date": "2018-05-07", "close": 68.4808, "volume": 258637.0}, {"date": "2018-05-08", "close": 67.4931, "volume": 256318.0}, {"date": "2018-05-09", "close": 66.3549, "volume": 245893.0}, {"date": "2018-05-10", "close": 66.9099, "volume": 145175.0}, {"date": "2018-05-11", "close": 66.5337, "volume": 131173.0}, {"date": "2018-05-14", "close": 67.4555, "volume": 144736.0}, {"date": "2018-05-15", "close": 67.1545, "volume": 303452.0}, {"date": "2018-05-16", "close": 67.5872, "volume": 179631.0}, {"date": "2018-05-17", "close": 66.7312, "volume": 179936.0}, {"date": "2018-05-18", "close": 66.4584, "volume": 156068.0}, {"date": "2018-05-21", "close": 66.0633, "volume": 385867.0}, {"date": "2018-05-22", "close": 66.1104, "volume": 139908.0}, {"date": "2018-05-23", "close": 66.5619, "volume": 172123.0}, {"date": "2018-05-24", "close": 66.3455, "volume": 193258.0}, {"date": "2018-05-25", "close": 66.75, "volume": 160962.0}, {"date": "2018-05-29", "close": 65.593, "volume": 266133.0}, {"date": "2018-05-30", "close": 65.0944, "volume": 655302.0}, {"date": "2018-05-31", "close": 64.2384, "volume": 261863.0}, {"date": "2018-06-01", "close": 64.2196, "volume": 155248.0}, {"date": "2018-06-04", "close": 64.9533, "volume": 200020.0}, {"date": "2018-06-05", "close": 65.3578, "volume": 115398.0}, {"date": "2018-06-06", "close": 67.0981, "volume": 153590.0}, {"date": "2018-06-07", "close": 67.9164, "volume": 160281.0}, {"date": "2018-06-08", "close": 68.208, "volume": 139588.0}, {"date": "2018-06-11", "close": 69.224, "volume": 122271.0}, {"date": "2018-06-12", "close": 70.381, "volume": 277937.0}, {"date": "2018-06-13", "close": 69.6096, "volume": 193009.0}, {"date": "2018-06-14", "close": 71.538, "volume": 182397.0}, {"date": "2018-06-15", "close": 71.6603, "volume": 437783.0}, {"date": "2018-06-18", "close": 71.3781, "volume": 156810.0}, {"date": "2018-06-19", "close": 71.0018, "volume": 111960.0}, {"date": "2018-06-20", "close": 71.1523, "volume": 120340.0}, {"date": "2018-06-21", "close": 70.3998, "volume": 96232.0}, {"date": "2018-06-22", "close": 72.3, "volume": 178067.0}, {"date": "2018-06-25", "close": 71.8579, "volume": 287649.0}, {"date": "2018-06-26", "close": 72.5351, "volume": 141207.0}, {"date": "2018-06-27", "close": 71.3969, "volume": 171392.0}, {"date": "2018-06-28", "close": 71.2182, "volume": 107011.0}, {"date": "2018-06-29", "close": 71.1523, "volume": 143578.0}, {"date": "2018-07-02", "close": 70.9548, "volume": 169991.0}, {"date": "2018-07-03", "close": 72.1965, "volume": 99455.0}, {"date": "2018-07-05", "close": 72.2153, "volume": 154056.0}, {"date": "2018-07-06", "close": 73.9367, "volume": 112205.0}, {"date": "2018-07-09", "close": 75.0844, "volume": 165552.0}, {"date": "2018-07-10", "close": 74.6328, "volume": 168683.0}, {"date": "2018-07-11", "close": 74.2189, "volume": 103215.0}, {"date": "2018-07-12", "close": 74.4729, "volume": 137182.0}, {"date": "2018-07-13", "close": 74.1907, "volume": 99066.0}, {"date": "2018-07-16", "close": 74.3318, "volume": 111407.0}, {"date": "2018-07-17", "close": 74.5199, "volume": 94023.0}, {"date": "2018-07-18", "close": 73.9367, "volume": 168684.0}, {"date": "2018-07-19", "close": 73.1278, "volume": 404953.0}, {"date": "2018-07-20", "close": 72.6292, "volume": 208299.0}, {"date": "2018-07-23", "close": 71.7167, "volume": 112047.0}, {"date": "2018-07-24", "close": 71.0112, "volume": 190488.0}, {"date": "2018-07-25", "close": 69.0923, "volume": 200587.0}, {"date": "2018-07-26", "close": 71.2088, "volume": 195893.0}, {"date": "2018-07-27", "close": 70.6914, "volume": 87463.0}, {"date": "2018-07-30", "close": 71.9425, "volume": 249999.0}, {"date": "2018-07-31", "close": 74.6328, "volume": 379963.0}, {"date": "2018-08-01", "close": 73.3629, "volume": 163408.0}, {"date": "2018-08-02", "close": 72.7233, "volume": 76778.0}, {"date": "2018-08-03", "close": 74.5482, "volume": 124402.0}, {"date": "2018-08-06", "close": 74.1813, "volume": 146370.0}, {"date": "2018-08-07", "close": 73.6545, "volume": 135554.0}, {"date": "2018-08-08", "close": 73.504, "volume": 71898.0}, {"date": "2018-08-09", "close": 75.0091, "volume": 215425.0}, {"date": "2018-08-10", "close": 74.3694, "volume": 140287.0}, {"date": "2018-08-13", "close": 74.2472, "volume": 71354.0}, {"date": "2018-08-14", "close": 75.1596, "volume": 224494.0}, {"date": "2018-08-15", "close": 73.2218, "volume": 107376.0}, {"date": "2018-08-16", "close": 74.2848, "volume": 63678.0}, {"date": "2018-08-17", "close": 74.0778, "volume": 84156.0}, {"date": "2018-08-20", "close": 73.711, "volume": 102182.0}, {"date": "2018-08-21", "close": 75.6393, "volume": 111685.0}, {"date": "2018-08-22", "close": 74.9903, "volume": 162718.0}, {"date": "2018-08-23", "close": 72.8079, "volume": 114839.0}, {"date": "2018-08-24", "close": 73.8803, "volume": 83850.0}, {"date": "2018-08-27", "close": 74.5482, "volume": 88554.0}, {"date": "2018-08-28", "close": 74.8868, "volume": 126416.0}, {"date": "2018-08-29", "close": 75.7146, "volume": 98801.0}, {"date": "2018-08-30", "close": 75.677, "volume": 87998.0}, {"date": "2018-08-31", "close": 76.1943, "volume": 107312.0}, {"date": "2018-09-04", "close": 76.4954, "volume": 108205.0}, {"date": "2018-09-05", "close": 75.7899, "volume": 194827.0}, {"date": "2018-09-06", "close": 74.7927, "volume": 111327.0}, {"date": "2018-09-07", "close": 74.915, "volume": 86145.0}, {"date": "2018-09-10", "close": 75.6488, "volume": 92368.0}, {"date": "2018-09-11", "close": 76.533, "volume": 137250.0}, {"date": "2018-09-12", "close": 76.3354, "volume": 71310.0}, {"date": "2018-09-13", "close": 77.6618, "volume": 102998.0}, {"date": "2018-09-14", "close": 77.7841, "volume": 97344.0}, {"date": "2018-09-17", "close": 77.4266, "volume": 107774.0}, {"date": "2018-09-18", "close": 79.4679, "volume": 132010.0}, {"date": "2018-09-19", "close": 79.5431, "volume": 62478.0}, {"date": "2018-09-20", "close": 79.863, "volume": 115529.0}, {"date": "2018-09-21", "close": 79.7783, "volume": 258755.0}, {"date": "2018-09-24", "close": 78.6495, "volume": 136614.0}, {"date": "2018-09-25", "close": 78.2732, "volume": 63668.0}, {"date": "2018-09-26", "close": 78.2544, "volume": 106147.0}, {"date": "2018-09-27", "close": 78.8094, "volume": 76840.0}, {"date": "2018-09-28", "close": 79.3268, "volume": 119329.0}, {"date": "2018-10-01", "close": 78.0004, "volume": 118422.0}, {"date": "2018-10-02", "close": 78.8847, "volume": 165919.0}, {"date": "2018-10-03", "close": 78.5836, "volume": 69417.0}, {"date": "2018-10-04", "close": 77.8781, "volume": 197478.0}, {"date": "2018-10-05", "close": 76.3825, "volume": 129367.0}, {"date": "2018-10-08", "close": 76.9281, "volume": 142532.0}, {"date": "2018-10-09", "close": 77.6148, "volume": 97896.0}, {"date": "2018-10-10", "close": 75.0749, "volume": 114724.0}, {"date": "2018-10-11", "close": 73.6357, "volume": 150445.0}, {"date": "2018-10-12", "close": 75.0749, "volume": 249056.0}, {"date": "2018-10-15", "close": 76.5612, "volume": 94221.0}, {"date": "2018-10-16", "close": 78.245, "volume": 85477.0}, {"date": "2018-10-17", "close": 77.7559, "volume": 125909.0}, {"date": "2018-10-18", "close": 77.6712, "volume": 122736.0}, {"date": "2018-10-19", "close": 78.4237, "volume": 162447.0}, {"date": "2018-10-22", "close": 77.7464, "volume": 115465.0}, {"date": "2018-10-23", "close": 76.8622, "volume": 97642.0}, {"date": "2018-10-24", "close": 73.8333, "volume": 146946.0}, {"date": "2018-10-25", "close": 76.1285, "volume": 118562.0}, {"date": "2018-10-26", "close": 72.046, "volume": 263256.0}, {"date": "2018-10-29", "close": 73.1372, "volume": 125008.0}, {"date": "2018-10-30", "close": 76.6082, "volume": 115780.0}, {"date": "2018-10-31", "close": 77.8781, "volume": 185386.0}, {"date": "2018-11-01", "close": 78.8658, "volume": 169073.0}, {"date": "2018-11-02", "close": 76.9751, "volume": 127464.0}, {"date": "2018-11-05", "close": 78.3391, "volume": 100414.0}, {"date": "2018-11-06", "close": 77.8311, "volume": 54915.0}, {"date": "2018-11-07", "close": 79.2515, "volume": 68789.0}, {"date": "2018-11-08", "close": 78.2732, "volume": 73357.0}, {"date": "2018-11-09", "close": 77.2009, "volume": 79471.0}, {"date": "2018-11-12", "close": 77.3702, "volume": 252708.0}, {"date": "2018-11-13", "close": 77.6712, "volume": 189256.0}, {"date": "2018-11-14", "close": 77.7747, "volume": 212193.0}, {"date": "2018-11-15", "close": 77.2949, "volume": 139657.0}, {"date": "2018-11-16", "close": 79.1198, "volume": 263781.0}, {"date": "2018-11-19", "close": 77.2667, "volume": 254487.0}, {"date": "2018-11-20", "close": 72.9772, "volume": 223859.0}, {"date": "2018-11-21", "close": 73.156, "volume": 102008.0}, {"date": "2018-11-23", "close": 74.1813, "volume": 39651.0}, {"date": "2018-11-26", "close": 75.5265, "volume": 151904.0}, {"date": "2018-11-27", "close": 76.6365, "volume": 117640.0}, {"date": "2018-11-28", "close": 79.2045, "volume": 153330.0}, {"date": "2018-11-29", "close": 79.9476, "volume": 171603.0}, {"date": "2018-11-30", "close": 80.0793, "volume": 191221.0}, {"date": "2018-12-03", "close": 79.2986, "volume": 151546.0}, {"date": "2018-12-04", "close": 77.3796, "volume": 356227.0}, {"date": "2018-12-06", "close": 77.8405, "volume": 156168.0}, {"date": "2018-12-07", "close": 76.0062, "volume": 103050.0}, {"date": "2018-12-10", "close": 75.3948, "volume": 131412.0}, {"date": "2018-12-11", "close": 74.8021, "volume": 118254.0}, {"date": "2018-12-12", "close": 75.9874, "volume": 542084.0}, {"date": "2018-12-13", "close": 74.661, "volume": 1090342.0}, {"date": "2018-12-14", "close": 74.0872, "volume": 112525.0}, {"date": "2018-12-17", "close": 73.3911, "volume": 104526.0}, {"date": "2018-12-18", "close": 72.3, "volume": 132267.0}, {"date": "2018-12-19", "close": 70.5785, "volume": 213909.0}, {"date": "2018-12-20", "close": 68.8383, "volume": 256363.0}, {"date": "2018-12-21", "close": 67.2015, "volume": 245642.0}, {"date": "2018-12-24", "close": 65.0756, "volume": 119484.0}, {"date": "2018-12-26", "close": 67.4179, "volume": 193387.0}, {"date": "2018-12-27", "close": 67.5684, "volume": 301656.0}, {"date": "2018-12-28", "close": 67.4837, "volume": 157779.0}, {"date": "2018-12-31", "close": 67.5496, "volume": 254719.0}, {"date": "2019-01-02", "close": 68.3774, "volume": 172671.0}, {"date": "2019-01-03", "close": 68.6502, "volume": 109995.0}, {"date": "2019-01-04", "close": 71.5474, "volume": 195176.0}, {"date": "2019-01-07", "close": 71.8108, "volume": 109764.0}, {"date": "2019-01-08", "close": 71.999, "volume": 128445.0}, {"date": "2019-01-09", "close": 71.6509, "volume": 255280.0}, {"date": "2019-01-10", "close": 70.8325, "volume": 74599.0}, {"date": "2019-01-11", "close": 71.1994, "volume": 130134.0}, {"date": "2019-01-14", "close": 70.3057, "volume": 247194.0}, {"date": "2019-01-15", "close": 70.5503, "volume": 70530.0}, {"date": "2019-01-16", "close": 70.6162, "volume": 67975.0}, {"date": "2019-01-17", "close": 70.889, "volume": 83754.0}, {"date": "2019-01-18", "close": 70.8984, "volume": 265183.0}, {"date": "2019-01-22", "close": 69.0641, "volume": 129822.0}, {"date": "2019-01-23", "close": 69.1111, "volume": 210683.0}, {"date": "2019-01-24", "close": 69.7507, "volume": 146846.0}, {"date": "2019-01-25", "close": 70.3904, "volume": 92434.0}, {"date": "2019-01-28", "close": 71.1053, "volume": 100579.0}, {"date": "2019-01-29", "close": 70.4845, "volume": 59279.0}, {"date": "2019-01-30", "close": 70.7573, "volume": 139217.0}, {"date": "2019-01-31", "close": 79.7407, "volume": 234751.0}, {"date": "2019-02-01", "close": 81.9889, "volume": 183495.0}, {"date": "2019-02-04", "close": 81.829, "volume": 152652.0}, {"date": "2019-02-05", "close": 83.1271, "volume": 172812.0}, {"date": "2019-02-06", "close": 83.7385, "volume": 178129.0}, {"date": "2019-02-07", "close": 83.7197, "volume": 87079.0}, {"date": "2019-02-08", "close": 83.2494, "volume": 87341.0}, {"date": "2019-02-11", "close": 81.4151, "volume": 189003.0}, {"date": "2019-02-12", "close": 82.1112, "volume": 92047.0}, {"date": "2019-02-13", "close": 81.7537, "volume": 70008.0}, {"date": "2019-02-14", "close": 82.5909, "volume": 159719.0}, {"date": "2019-02-15", "close": 83.9925, "volume": 180767.0}, {"date": "2019-02-19", "close": 83.5222, "volume": 78528.0}, {"date": "2019-02-20", "close": 84.1054, "volume": 60158.0}, {"date": "2019-02-21", "close": 84.096, "volume": 86801.0}, {"date": "2019-02-22", "close": 84.4722, "volume": 166424.0}, {"date": "2019-02-25", "close": 83.9361, "volume": 139287.0}, {"date": "2019-02-26", "close": 83.9925, "volume": 376298.0}, {"date": "2019-02-27", "close": 83.9643, "volume": 117804.0}, {"date": "2019-02-28", "close": 84.0207, "volume": 106221.0}, {"date": "2019-03-01", "close": 84.4252, "volume": 152854.0}, {"date": "2019-03-04", "close": 84.9426, "volume": 139595.0}, {"date": "2019-03-05", "close": 83.8514, "volume": 96144.0}, {"date": "2019-03-06", "close": 83.6256, "volume": 65030.0}, {"date": "2019-03-07", "close": 83.1271, "volume": 83188.0}, {"date": "2019-03-08", "close": 82.8167, "volume": 95948.0}, {"date": "2019-03-11", "close": 84.3029, "volume": 79893.0}, {"date": "2019-03-12", "close": 84.7356, "volume": 87486.0}, {"date": "2019-03-13", "close": 85.6481, "volume": 109077.0}, {"date": "2019-03-14", "close": 86.3912, "volume": 98619.0}, {"date": "2019-03-15", "close": 86.7957, "volume": 387795.0}, {"date": "2019-03-18", "close": 87.6517, "volume": 171875.0}, {"date": "2019-03-19", "close": 87.9809, "volume": 117560.0}, {"date": "2019-03-20", "close": 87.6987, "volume": 131483.0}, {"date": "2019-03-21", "close": 88.5642, "volume": 77372.0}, {"date": "2019-03-22", "close": 87.2284, "volume": 73825.0}, {"date": "2019-03-25", "close": 86.6358, "volume": 52362.0}, {"date": "2019-03-26", "close": 87.0403, "volume": 53103.0}, {"date": "2019-03-27", "close": 87.2943, "volume": 64342.0}, {"date": "2019-03-28", "close": 87.2378, "volume": 62716.0}, {"date": "2019-03-29", "close": 86.2031, "volume": 215563.0}, {"date": "2019-04-01", "close": 86.8521, "volume": 137299.0}, {"date": "2019-04-02", "close": 87.0591, "volume": 157624.0}, {"date": "2019-04-03", "close": 86.5699, "volume": 91404.0}, {"date": "2019-04-04", "close": 86.5041, "volume": 125695.0}, {"date": "2019-04-05", "close": 87.52, "volume": 73562.0}, {"date": "2019-04-08", "close": 87.8304, "volume": 77378.0}, {"date": "2019-04-09", "close": 87.9433, "volume": 118764.0}, {"date": "2019-04-10", "close": 88.6206, "volume": 159183.0}, {"date": "2019-04-11", "close": 88.9122, "volume": 100133.0}, {"date": "2019-04-12", "close": 89.2885, "volume": 45134.0}, {"date": "2019-04-15", "close": 89.1098, "volume": 45623.0}, {"date": "2019-04-16", "close": 89.7024, "volume": 41213.0}, {"date": "2019-04-17", "close": 90.1445, "volume": 66862.0}, {"date": "2019-04-18", "close": 90.1727, "volume": 65447.0}, {"date": "2019-04-22", "close": 89.4578, "volume": 73234.0}, {"date": "2019-04-23", "close": 90.248, "volume": 84725.0}, {"date": "2019-04-24", "close": 90.5678, "volume": 79241.0}, {"date": "2019-04-25", "close": 91.6213, "volume": 72588.0}, {"date": "2019-04-26", "close": 92.4209, "volume": 70162.0}, {"date": "2019-04-29", "close": 92.7313, "volume": 50472.0}, {"date": "2019-04-30", "close": 92.5526, "volume": 170455.0}, {"date": "2019-05-01", "close": 92.8066, "volume": 69915.0}, {"date": "2019-05-02", "close": 92.5056, "volume": 119070.0}, {"date": "2019-05-03", "close": 94.0483, "volume": 85547.0}, {"date": "2019-05-06", "close": 93.6626, "volume": 58791.0}, {"date": "2019-05-07", "close": 93.7284, "volume": 66022.0}, {"date": "2019-05-08", "close": 93.1076, "volume": 162454.0}, {"date": "2019-05-09", "close": 93.3051, "volume": 87807.0}, {"date": "2019-05-10", "close": 93.8225, "volume": 75829.0}, {"date": "2019-05-13", "close": 91.1416, "volume": 98164.0}, {"date": "2019-05-14", "close": 91.7719, "volume": 152407.0}, {"date": "2019-05-15", "close": 92.7972, "volume": 111059.0}, {"date": "2019-05-16", "close": 94.3869, "volume": 54805.0}, {"date": "2019-05-17", "close": 95.4969, "volume": 82852.0}, {"date": "2019-05-20", "close": 93.1923, "volume": 81970.0}, {"date": "2019-05-21", "close": 93.9636, "volume": 47380.0}, {"date": "2019-05-22", "close": 93.9918, "volume": 51484.0}, {"date": "2019-05-23", "close": 93.324, "volume": 70018.0}, {"date": "2019-05-24", "close": 93.5027, "volume": 86648.0}, {"date": "2019-05-28", "close": 93.5121, "volume": 157288.0}, {"date": "2019-05-29", "close": 92.0164, "volume": 99577.0}, {"date": "2019-05-30", "close": 92.6467, "volume": 58646.0}, {"date": "2019-05-31", "close": 91.7342, "volume": 141653.0}, {"date": "2019-06-03", "close": 91.2263, "volume": 95110.0}, {"date": "2019-06-04", "close": 93.2863, "volume": 127781.0}, {"date": "2019-06-05", "close": 93.2111, "volume": 53694.0}, {"date": "2019-06-06", "close": 94.6127, "volume": 143361.0}, {"date": "2019-06-07", "close": 95.5063, "volume": 219209.0}, {"date": "2019-06-10", "close": 95.6474, "volume": 96025.0}, {"date": "2019-06-11", "close": 94.6785, "volume": 88679.0}, {"date": "2019-06-12", "close": 93.8037, "volume": 129385.0}, {"date": "2019-06-13", "close": 93.719, "volume": 76758.0}, {"date": "2019-06-14", "close": 94.1141, "volume": 80377.0}, {"date": "2019-06-17", "close": 94.9701, "volume": 49342.0}, {"date": "2019-06-18", "close": 95.384, "volume": 102643.0}, {"date": "2019-06-19", "close": 95.9484, "volume": 224709.0}, {"date": "2019-06-20", "close": 96.3059, "volume": 236063.0}, {"date": "2019-06-21", "close": 96.5881, "volume": 134864.0}, {"date": "2019-06-24", "close": 95.4687, "volume": 58019.0}, {"date": "2019-06-25", "close": 94.227, "volume": 87045.0}, {"date": "2019-06-26", "close": 93.5403, "volume": 103095.0}, {"date": "2019-06-27", "close": 95.3182, "volume": 60368.0}, {"date": "2019-06-28", "close": 96.7386, "volume": 160178.0}, {"date": "2019-07-01", "close": 97.811, "volume": 97907.0}, {"date": "2019-07-02", "close": 97.7075, "volume": 83091.0}, {"date": "2019-07-03", "close": 98.46, "volume": 32020.0}, {"date": "2019-07-05", "close": 98.9962, "volume": 47863.0}, {"date": "2019-07-08", "close": 98.1496, "volume": 60761.0}, {"date": "2019-07-09", "close": 99.1749, "volume": 109067.0}, {"date": "2019-07-10", "close": 99.8616, "volume": 196454.0}, {"date": "2019-07-11", "close": 100.2661, "volume": 71214.0}, {"date": "2019-07-12", "close": 100.68, "volume": 169940.0}, {"date": "2019-07-15", "close": 100.3884, "volume": 101135.0}, {"date": "2019-07-16", "close": 100.2003, "volume": 136908.0}, {"date": "2019-07-17", "close": 99.6359, "volume": 176125.0}, {"date": "2019-07-18", "close": 99.6735, "volume": 103123.0}, {"date": "2019-07-19", "close": 98.3565, "volume": 133809.0}, {"date": "2019-07-22", "close": 97.4159, "volume": 63238.0}, {"date": "2019-07-23", "close": 97.4347, "volume": 107740.0}, {"date": "2019-07-24", "close": 97.9615, "volume": 109197.0}, {"date": "2019-07-25", "close": 97.5005, "volume": 88622.0}, {"date": "2019-07-26", "close": 94.9419, "volume": 137979.0}, {"date": "2019-07-29", "close": 93.7284, "volume": 86120.0}, {"date": "2019-07-30", "close": 94.1047, "volume": 160922.0}, {"date": "2019-07-31", "close": 92.3645, "volume": 138934.0}, {"date": "2019-08-01", "close": 92.1669, "volume": 117126.0}, {"date": "2019-08-02", "close": 91.9224, "volume": 79445.0}, {"date": "2019-08-05", "close": 90.549, "volume": 128164.0}, {"date": "2019-08-06", "close": 91.9318, "volume": 99347.0}, {"date": "2019-08-07", "close": 90.9723, "volume": 144199.0}, {"date": "2019-08-08", "close": 92.515, "volume": 145525.0}, {"date": "2019-08-09", "close": 92.0917, "volume": 142982.0}, {"date": "2019-08-12", "close": 91.4238, "volume": 89941.0}, {"date": "2019-08-13", "close": 91.8941, "volume": 72078.0}, {"date": "2019-08-14", "close": 90.6713, "volume": 61730.0}, {"date": "2019-08-15", "close": 91.3391, "volume": 51022.0}, {"date": "2019-08-16", "close": 92.5996, "volume": 112728.0}, {"date": "2019-08-19", "close": 93.8601, "volume": 78685.0}, {"date": "2019-08-20", "close": 94.2364, "volume": 62466.0}, {"date": "2019-08-21", "close": 94.2929, "volume": 53783.0}, {"date": "2019-08-22", "close": 94.0106, "volume": 41839.0}, {"date": "2019-08-23", "close": 92.2798, "volume": 77766.0}, {"date": "2019-08-26", "close": 94.9984, "volume": 113346.0}, {"date": "2019-08-27", "close": 94.8855, "volume": 70407.0}, {"date": "2019-08-28", "close": 95.7509, "volume": 87951.0}, {"date": "2019-08-29", "close": 97.5382, "volume": 88267.0}, {"date": "2019-08-30", "close": 98.5353, "volume": 160737.0}, {"date": "2019-09-03", "close": 98.3754, "volume": 131952.0}, {"date": "2019-09-04", "close": 100.5389, "volume": 127865.0}, {"date": "2019-09-05", "close": 100.887, "volume": 99039.0}, {"date": "2019-09-06", "close": 101.7336, "volume": 168413.0}, {"date": "2019-09-09", "close": 100.7364, "volume": 165396.0}, {"date": "2019-09-10", "close": 100.7176, "volume": 231543.0}, {"date": "2019-09-11", "close": 101.5548, "volume": 68444.0}, {"date": "2019-09-12", "close": 101.9405, "volume": 87353.0}, {"date": "2019-09-13", "close": 102.1851, "volume": 121290.0}, {"date": "2019-09-16", "close": 101.2726, "volume": 85182.0}, {"date": "2019-09-17", "close": 101.5548, "volume": 87362.0}, {"date": "2019-09-18", "close": 101.6771, "volume": 77204.0}, {"date": "2019-09-19", "close": 101.9969, "volume": 122977.0}, {"date": "2019-09-20", "close": 100.5671, "volume": 268500.0}, {"date": "2019-09-23", "close": 100.426, "volume": 91597.0}, {"date": "2019-09-24", "close": 99.3631, "volume": 118536.0}, {"date": "2019-09-25", "close": 99.3348, "volume": 76397.0}, {"date": "2019-09-26", "close": 98.1496, "volume": 87444.0}, {"date": "2019-09-27", "close": 97.0961, "volume": 56245.0}, {"date": "2019-09-30", "close": 98.3189, "volume": 125468.0}, {"date": "2019-10-01", "close": 97.3124, "volume": 88552.0}, {"date": "2019-10-02", "close": 97.9238, "volume": 146623.0}, {"date": "2019-10-03", "close": 99.0056, "volume": 137767.0}, {"date": "2019-10-04", "close": 101.489, "volume": 154470.0}, {"date": "2019-10-07", "close": 101.6113, "volume": 168330.0}, {"date": "2019-10-08", "close": 100.934, "volume": 69638.0}, {"date": "2019-10-09", "close": 101.1786, "volume": 69054.0}, {"date": "2019-10-10", "close": 101.0092, "volume": 56229.0}, {"date": "2019-10-11", "close": 100.5577, "volume": 65760.0}, {"date": "2019-10-14", "close": 100.4166, "volume": 88687.0}, {"date": "2019-10-15", "close": 102.5519, "volume": 40852.0}, {"date": "2019-10-16", "close": 103.2857, "volume": 87120.0}, {"date": "2019-10-17", "close": 104.1323, "volume": 37266.0}, {"date": "2019-10-18", "close": 104.2828, "volume": 61694.0}, {"date": "2019-10-21", "close": 103.4174, "volume": 63853.0}, {"date": "2019-10-22", "close": 103.2763, "volume": 45203.0}, {"date": "2019-10-23", "close": 103.4926, "volume": 109611.0}, {"date": "2019-10-24", "close": 103.709, "volume": 172179.0}, {"date": "2019-10-25", "close": 109.1931, "volume": 210913.0}, {"date": "2019-10-28", "close": 109.9926, "volume": 112212.0}, {"date": "2019-10-29", "close": 109.8233, "volume": 66724.0}, {"date": "2019-10-30", "close": 110.8957, "volume": 57045.0}, {"date": "2019-10-31", "close": 110.9898, "volume": 87776.0}, {"date": "2019-11-01", "close": 112.5325, "volume": 96071.0}, {"date": "2019-11-04", "close": 111.3942, "volume": 98207.0}, {"date": "2019-11-05", "close": 111.0274, "volume": 74062.0}, {"date": "2019-11-06", "close": 109.701, "volume": 101887.0}, {"date": "2019-11-07", "close": 108.9485, "volume": 92986.0}, {"date": "2019-11-08", "close": 109.7951, "volume": 57954.0}, {"date": "2019-11-11", "close": 110.0397, "volume": 112578.0}, {"date": "2019-11-12", "close": 110.0585, "volume": 284301.0}, {"date": "2019-11-13", "close": 111.0838, "volume": 218462.0}, {"date": "2019-11-14", "close": 111.4507, "volume": 87688.0}, {"date": "2019-11-15", "close": 110.1808, "volume": 95180.0}, {"date": "2019-11-18", "close": 110.0115, "volume": 97172.0}, {"date": "2019-11-19", "close": 110.8016, "volume": 98766.0}, {"date": "2019-11-20", "close": 112.7394, "volume": 219726.0}, {"date": "2019-11-21", "close": 111.9398, "volume": 151440.0}, {"date": "2019-11-22", "close": 110.4724, "volume": 109573.0}, {"date": "2019-11-25", "close": 109.8892, "volume": 114683.0}, {"date": "2019-11-26", "close": 110.1714, "volume": 115588.0}, {"date": "2019-11-27", "close": 111.8834, "volume": 111579.0}, {"date": "2019-11-29", "close": 111.2908, "volume": 37354.0}, {"date": "2019-12-02", "close": 110.8863, "volume": 175803.0}, {"date": "2019-12-03", "close": 110.8581, "volume": 134617.0}, {"date": "2019-12-04", "close": 109.3248, "volume": 143149.0}, {"date": "2019-12-05", "close": 111.0838, "volume": 94764.0}, {"date": "2019-12-06", "close": 111.8646, "volume": 106917.0}, {"date": "2019-12-09", "close": 111.667, "volume": 104647.0}, {"date": "2019-12-10", "close": 110.1432, "volume": 52144.0}, {"date": "2019-12-11", "close": 111.5165, "volume": 76216.0}, {"date": "2019-12-12", "close": 112.6642, "volume": 93348.0}, {"date": "2019-12-13", "close": 113.3791, "volume": 79510.0}, {"date": "2019-12-16", "close": 112.2032, "volume": 104847.0}, {"date": "2019-12-17", "close": 112.1092, "volume": 53235.0}, {"date": "2019-12-18", "close": 111.7705, "volume": 67620.0}, {"date": "2019-12-19", "close": 114.1786, "volume": 139322.0}, {"date": "2019-12-20", "close": 113.9152, "volume": 129916.0}, {"date": "2019-12-23", "close": 115.4109, "volume": 86311.0}, {"date": "2019-12-24", "close": 115.4956, "volume": 49056.0}, {"date": "2019-12-26", "close": 116.6996, "volume": 52429.0}, {"date": "2019-12-27", "close": 116.6432, "volume": 54471.0}, {"date": "2019-12-30", "close": 116.2105, "volume": 97139.0}, {"date": "2019-12-31", "close": 117.17, "volume": 71659.0}, {"date": "2020-01-02", "close": 117.7626, "volume": 80697.0}, {"date": "2020-01-03", "close": 118.9949, "volume": 77759.0}, {"date": "2020-01-06", "close": 119.3994, "volume": 50114.0}, {"date": "2020-01-07", "close": 119.9261, "volume": 44070.0}, {"date": "2020-01-08", "close": 119.7474, "volume": 55393.0}, {"date": "2020-01-09", "close": 120.4717, "volume": 54854.0}, {"date": "2020-01-10", "close": 119.8227, "volume": 30635.0}, {"date": "2020-01-13", "close": 121.2431, "volume": 50162.0}, {"date": "2020-01-14", "close": 120.8198, "volume": 89199.0}, {"date": "2020-01-15", "close": 121.958, "volume": 74125.0}, {"date": "2020-01-16", "close": 121.3748, "volume": 53848.0}, {"date": "2020-01-17", "close": 121.0079, "volume": 98173.0}, {"date": "2020-01-21", "close": 121.6852, "volume": 37900.0}, {"date": "2020-01-22", "close": 122.1273, "volume": 93670.0}, {"date": "2020-01-23", "close": 122.7481, "volume": 117471.0}, {"date": "2020-01-24", "close": 120.9797, "volume": 60088.0}, {"date": "2020-01-27", "close": 120.7539, "volume": 95250.0}, {"date": "2020-01-28", "close": 120.6316, "volume": 98328.0}, {"date": "2020-01-29", "close": 118.2517, "volume": 77390.0}, {"date": "2020-01-30", "close": 118.8161, "volume": 51370.0}, {"date": "2020-01-31", "close": 123.7829, "volume": 135005.0}, {"date": "2020-02-03", "close": 126.9435, "volume": 122964.0}, {"date": "2020-02-04", "close": 126.9624, "volume": 105749.0}, {"date": "2020-02-05", "close": 124.6013, "volume": 83092.0}, {"date": "2020-02-06", "close": 125.3444, "volume": 48741.0}, {"date": "2020-02-07", "close": 125.0058, "volume": 75086.0}, {"date": "2020-02-10", "close": 125.8335, "volume": 36108.0}, {"date": "2020-02-11", "close": 126.6143, "volume": 51879.0}, {"date": "2020-02-12", "close": 126.9153, "volume": 66999.0}, {"date": "2020-02-13", "close": 127.4045, "volume": 26028.0}, {"date": "2020-02-14", "close": 127.649, "volume": 37159.0}, {"date": "2020-02-18", "close": 128.5803, "volume": 35541.0}, {"date": "2020-02-19", "close": 129.7279, "volume": 59835.0}, {"date": "2020-02-20", "close": 128.8437, "volume": 35092.0}, {"date": "2020-02-21", "close": 127.555, "volume": 48205.0}, {"date": "2020-02-24", "close": 126.3509, "volume": 53204.0}, {"date": "2020-02-25", "close": 123.8864, "volume": 56690.0}, {"date": "2020-02-26", "close": 123.67, "volume": 110661.0}, {"date": "2020-02-27", "close": 120.5846, "volume": 146291.0}, {"date": "2020-02-28", "close": 116.3422, "volume": 281721.0}, {"date": "2020-03-02", "close": 118.7221, "volume": 178718.0}, {"date": "2020-03-03", "close": 118.8444, "volume": 201678.0}, {"date": "2020-03-04", "close": 124.0839, "volume": 98636.0}, {"date": "2020-03-05", "close": 118.4587, "volume": 229711.0}, {"date": "2020-03-06", "close": 114.7524, "volume": 220612.0}, {"date": "2020-03-09", "close": 105.675, "volume": 221413.0}, {"date": "2020-03-10", "close": 109.5129, "volume": 146325.0}, {"date": "2020-03-11", "close": 104.0758, "volume": 149462.0}, {"date": "2020-03-12", "close": 99.0056, "volume": 203576.0}, {"date": "2020-03-13", "close": 103.2857, "volume": 223147.0}, {"date": "2020-03-16", "close": 86.871, "volume": 251151.0}, {"date": "2020-03-17", "close": 90.5866, "volume": 345048.0}, {"date": "2020-03-18", "close": 84.3123, "volume": 700892.0}, {"date": "2020-03-19", "close": 86.7393, "volume": 350934.0}, {"date": "2020-03-20", "close": 82.1958, "volume": 260182.0}, {"date": "2020-03-23", "close": 82.7884, "volume": 425997.0}, {"date": "2020-03-24", "close": 91.2827, "volume": 236564.0}, {"date": "2020-03-25", "close": 92.4679, "volume": 321376.0}, {"date": "2020-03-26", "close": 103.0223, "volume": 156298.0}, {"date": "2020-03-27", "close": 101.6019, "volume": 126797.0}, {"date": "2020-03-30", "close": 103.8218, "volume": 82683.0}, {"date": "2020-03-31", "close": 100.6518, "volume": 218067.0}, {"date": "2020-04-01", "close": 96.447, "volume": 221531.0}, {"date": "2020-04-02", "close": 99.9369, "volume": 58019.0}, {"date": "2020-04-03", "close": 97.8486, "volume": 181491.0}, {"date": "2020-04-06", "close": 103.1728, "volume": 105096.0}, {"date": "2020-04-07", "close": 101.6959, "volume": 136507.0}, {"date": "2020-04-08", "close": 104.311, "volume": 64285.0}, {"date": "2020-04-09", "close": 105.0071, "volume": 68013.0}, {"date": "2020-04-13", "close": 105.6467, "volume": 108389.0}, {"date": "2020-04-14", "close": 110.6793, "volume": 99899.0}, {"date": "2020-04-15", "close": 112.2973, "volume": 101942.0}, {"date": "2020-04-16", "close": 112.7582, "volume": 94129.0}, {"date": "2020-04-17", "close": 114.5643, "volume": 83289.0}, {"date": "2020-04-20", "close": 114.3197, "volume": 61397.0}, {"date": "2020-04-21", "close": 112.6736, "volume": 68761.0}, {"date": "2020-04-22", "close": 113.6801, "volume": 104865.0}, {"date": "2020-04-23", "close": 114.2069, "volume": 74484.0}, {"date": "2020-04-24", "close": 115.4956, "volume": 72698.0}, {"date": "2020-04-27", "close": 116.5021, "volume": 59304.0}, {"date": "2020-04-28", "close": 115.2322, "volume": 122076.0}, {"date": "2020-04-29", "close": 114.3103, "volume": 59892.0}, {"date": "2020-04-30", "close": 112.8993, "volume": 94803.0}, {"date": "2020-05-01", "close": 115.1099, "volume": 77431.0}, {"date": "2020-05-04", "close": 115.9659, "volume": 90451.0}, {"date": "2020-05-05", "close": 116.5021, "volume": 67545.0}, {"date": "2020-05-06", "close": 114.094, "volume": 155511.0}, {"date": "2020-05-07", "close": 116.662, "volume": 83556.0}, {"date": "2020-05-08", "close": 117.2358, "volume": 99129.0}, {"date": "2020-05-11", "close": 115.7401, "volume": 132663.0}, {"date": "2020-05-12", "close": 113.9811, "volume": 67096.0}, {"date": "2020-05-13", "close": 112.222, "volume": 179864.0}, {"date": "2020-05-14", "close": 113.4167, "volume": 129430.0}, {"date": "2020-05-15", "close": 113.2191, "volume": 86351.0}, {"date": "2020-05-18", "close": 117.5933, "volume": 220347.0}, {"date": "2020-05-19", "close": 117.1982, "volume": 140358.0}, {"date": "2020-05-20", "close": 116.4362, "volume": 132696.0}, {"date": "2020-05-21", "close": 116.5397, "volume": 101195.0}, {"date": "2020-05-22", "close": 116.8878, "volume": 75081.0}, {"date": "2020-05-26", "close": 117.0477, "volume": 144191.0}, {"date": "2020-05-27", "close": 120.4811, "volume": 175868.0}, {"date": "2020-05-28", "close": 123.623, "volume": 244794.0}, {"date": "2020-05-29", "close": 126.699, "volume": 1331181.0}, {"date": "2020-06-01", "close": 126.2192, "volume": 125770.0}, {"date": "2020-06-02", "close": 127.1975, "volume": 124806.0}, {"date": "2020-06-03", "close": 127.6208, "volume": 85072.0}, {"date": "2020-06-04", "close": 125.7113, "volume": 125827.0}, {"date": "2020-06-05", "close": 124.0463, "volume": 167869.0}, {"date": "2020-06-08", "close": 124.573, "volume": 93678.0}, {"date": "2020-06-09", "close": 122.3907, "volume": 102047.0}, {"date": "2020-06-10", "close": 122.1461, "volume": 85356.0}, {"date": "2020-06-11", "close": 118.1671, "volume": 132611.0}, {"date": "2020-06-12", "close": 119.7756, "volume": 88624.0}, {"date": "2020-06-15", "close": 120.5752, "volume": 100472.0}, {"date": "2020-06-16", "close": 121.1208, "volume": 93550.0}, {"date": "2020-06-17", "close": 121.5535, "volume": 70636.0}, {"date": "2020-06-18", "close": 122.052, "volume": 54408.0}, {"date": "2020-06-19", "close": 120.9797, "volume": 146886.0}, {"date": "2020-06-22", "close": 120.0014, "volume": 66538.0}, {"date": "2020-06-23", "close": 118.9102, "volume": 102517.0}, {"date": "2020-06-24", "close": 115.4203, "volume": 86697.0}, {"date": "2020-06-25", "close": 115.5144, "volume": 67588.0}, {"date": "2020-06-26", "close": 113.9152, "volume": 226728.0}, {"date": "2020-06-29", "close": 115.4768, "volume": 85313.0}, {"date": "2020-06-30", "close": 114.9406, "volume": 226135.0}, {"date": "2020-07-01", "close": 119.0983, "volume": 106268.0}, {"date": "2020-07-02", "close": 116.2481, "volume": 169140.0}, {"date": "2020-07-06", "close": 116.7843, "volume": 114258.0}, {"date": "2020-07-07", "close": 118.4963, "volume": 106762.0}, {"date": "2020-07-08", "close": 117.8849, "volume": 83000.0}, {"date": "2020-07-09", "close": 117.2546, "volume": 85228.0}, {"date": "2020-07-10", "close": 118.5433, "volume": 64982.0}, {"date": "2020-07-13", "close": 117.0006, "volume": 64592.0}, {"date": "2020-07-14", "close": 119.6722, "volume": 84348.0}, {"date": "2020-07-15", "close": 121.0455, "volume": 64972.0}, {"date": "2020-07-16", "close": 120.9138, "volume": 75577.0}, {"date": "2020-07-17", "close": 122.861, "volume": 53921.0}, {"date": "2020-07-20", "close": 122.861, "volume": 65217.0}, {"date": "2020-07-21", "close": 123.3502, "volume": 45468.0}, {"date": "2020-07-22", "close": 123.6888, "volume": 55117.0}, {"date": "2020-07-23", "close": 122.212, "volume": 43571.0}, {"date": "2020-07-24", "close": 122.8798, "volume": 47360.0}, {"date": "2020-07-27", "close": 121.7604, "volume": 56993.0}, {"date": "2020-07-28", "close": 121.8169, "volume": 38226.0}, {"date": "2020-07-29", "close": 122.3531, "volume": 72241.0}, {"date": "2020-07-30", "close": 123.6324, "volume": 76045.0}, {"date": "2020-07-31", "close": 127.0, "volume": 90586.0}, {"date": "2020-08-03", "close": 129.6433, "volume": 92044.0}, {"date": "2020-08-04", "close": 131.2706, "volume": 79215.0}, {"date": "2020-08-05", "close": 131.4305, "volume": 94656.0}, {"date": "2020-08-06", "close": 133.2366, "volume": 132812.0}, {"date": "2020-08-07", "close": 134.4313, "volume": 85107.0}, {"date": "2020-08-10", "close": 133.3589, "volume": 120593.0}, {"date": "2020-08-11", "close": 130.7156, "volume": 176160.0}, {"date": "2020-08-12", "close": 130.8661, "volume": 100157.0}, {"date": "2020-08-13", "close": 131.6939, "volume": 67485.0}, {"date": "2020-08-14", "close": 130.7909, "volume": 121865.0}, {"date": "2020-08-17", "close": 129.4645, "volume": 120943.0}, {"date": "2020-08-18", "close": 129.4081, "volume": 175014.0}, {"date": "2020-08-19", "close": 129.0036, "volume": 124289.0}, {"date": "2020-08-20", "close": 128.7308, "volume": 123506.0}, {"date": "2020-08-21", "close": 128.6932, "volume": 113322.0}, {"date": "2020-08-24", "close": 129.8972, "volume": 167538.0}, {"date": "2020-08-25", "close": 130.4993, "volume": 169897.0}, {"date": "2020-08-26", "close": 130.5839, "volume": 89432.0}, {"date": "2020-08-27", "close": 130.7533, "volume": 126093.0}, {"date": "2020-08-28", "close": 130.8285, "volume": 136316.0}, {"date": "2020-08-31", "close": 129.9913, "volume": 241063.0}, {"date": "2020-09-01", "close": 131.2706, "volume": 84092.0}, {"date": "2020-09-02", "close": 133.2554, "volume": 104039.0}, {"date": "2020-09-03", "close": 129.6809, "volume": 131386.0}, {"date": "2020-09-04", "close": 127.348, "volume": 127415.0}, {"date": "2020-09-08", "close": 126.6143, "volume": 145404.0}, {"date": "2020-09-09", "close": 129.2858, "volume": 113720.0}, {"date": "2020-09-10", "close": 128.0253, "volume": 137980.0}, {"date": "2020-09-11", "close": 127.9312, "volume": 171472.0}, {"date": "2020-09-14", "close": 129.9161, "volume": 113889.0}, {"date": "2020-09-15", "close": 132.644, "volume": 220712.0}, {"date": "2020-09-16", "close": 134.7041, "volume": 166805.0}, {"date": "2020-09-17", "close": 131.8915, "volume": 154707.0}, {"date": "2020-09-18", "close": 132.089, "volume": 330011.0}, {"date": "2020-09-21", "close": 131.1107, "volume": 149496.0}, {"date": "2020-09-22", "close": 134.8264, "volume": 142838.0}, {"date": "2020-09-23", "close": 131.534, "volume": 107701.0}, {"date": "2020-09-24", "close": 129.9443, "volume": 153447.0}, {"date": "2020-09-25", "close": 130.9038, "volume": 99144.0}, {"date": "2020-09-28", "close": 134.1491, "volume": 89230.0}, {"date": "2020-09-29", "close": 133.8387, "volume": 97403.0}, {"date": "2020-09-30", "close": 133.3965, "volume": 252809.0}, {"date": "2020-10-01", "close": 135.7764, "volume": 396585.0}, {"date": "2020-10-02", "close": 133.7352, "volume": 289063.0}, {"date": "2020-10-05", "close": 137.2627, "volume": 216833.0}, {"date": "2020-10-06", "close": 135.0427, "volume": 156833.0}, {"date": "2020-10-07", "close": 135.9646, "volume": 81104.0}, {"date": "2020-10-08", "close": 137.3944, "volume": 70895.0}, {"date": "2020-10-09", "close": 137.7236, "volume": 50323.0}, {"date": "2020-10-12", "close": 140.8843, "volume": 107018.0}, {"date": "2020-10-13", "close": 140.6867, "volume": 31276.0}, {"date": "2020-10-14", "close": 138.4479, "volume": 61971.0}, {"date": "2020-10-15", "close": 138.7678, "volume": 157251.0}, {"date": "2020-10-16", "close": 138.3727, "volume": 47324.0}, {"date": "2020-10-19", "close": 135.1462, "volume": 49431.0}, {"date": "2020-10-20", "close": 133.5, "volume": 56142.0}, {"date": "2020-10-21", "close": 132.2207, "volume": 107196.0}, {"date": "2020-10-22", "close": 131.4399, "volume": 89012.0}, {"date": "2020-10-23", "close": 130.377, "volume": 55206.0}, {"date": "2020-10-26", "close": 128.5145, "volume": 178058.0}, {"date": "2020-10-27", "close": 128.3734, "volume": 86081.0}, {"date": "2020-10-28", "close": 125.8335, "volume": 78241.0}, {"date": "2020-10-29", "close": 126.1816, "volume": 192565.0}, {"date": "2020-10-30", "close": 132.2113, "volume": 237251.0}, {"date": "2020-11-02", "close": 129.1447, "volume": 150425.0}, {"date": "2020-11-03", "close": 130.7438, "volume": 155689.0}, {"date": "2020-11-04", "close": 139.2287, "volume": 93778.0}, {"date": "2020-11-05", "close": 142.3517, "volume": 89199.0}, {"date": "2020-11-06", "close": 142.6151, "volume": 91995.0}, {"date": "2020-11-09", "close": 136.5384, "volume": 255249.0}, {"date": "2020-11-10", "close": 139.0312, "volume": 112054.0}, {"date": "2020-11-11", "close": 140.0189, "volume": 88930.0}, {"date": "2020-11-12", "close": 140.5362, "volume": 56135.0}, {"date": "2020-11-13", "close": 143.2171, "volume": 268152.0}, {"date": "2020-11-16", "close": 142.4834, "volume": 102391.0}, {"date": "2020-11-17", "close": 144.4965, "volume": 65971.0}, {"date": "2020-11-18", "close": 147.2244, "volume": 81734.0}, {"date": "2020-11-19", "close": 147.817, "volume": 80639.0}, {"date": "2020-11-20", "close": 149.6984, "volume": 85000.0}, {"date": "2020-11-23", "close": 148.8988, "volume": 101705.0}, {"date": "2020-11-24", "close": 148.8047, "volume": 92480.0}, {"date": "2020-11-25", "close": 147.5913, "volume": 54049.0}, {"date": "2020-11-27", "close": 147.817, "volume": 40686.0}, {"date": "2020-11-30", "close": 147.469, "volume": 203657.0}, {"date": "2020-12-01", "close": 150.4509, "volume": 94274.0}, {"date": "2020-12-02", "close": 150.7049, "volume": 58700.0}, {"date": "2020-12-03", "close": 150.5826, "volume": 105522.0}, {"date": "2020-12-04", "close": 151.495, "volume": 81231.0}, {"date": "2020-12-07", "close": 152.2288, "volume": 107114.0}, {"date": "2020-12-08", "close": 150.3098, "volume": 73826.0}, {"date": "2020-12-09", "close": 147.9111, "volume": 79743.0}, {"date": "2020-12-10", "close": 149.4726, "volume": 49304.0}, {"date": "2020-12-11", "close": 149.3315, "volume": 44173.0}, {"date": "2020-12-14", "close": 149.181, "volume": 75290.0}, {"date": "2020-12-15", "close": 148.6636, "volume": 87425.0}, {"date": "2020-12-16", "close": 148.071, "volume": 114114.0}, {"date": "2020-12-17", "close": 150.1499, "volume": 187431.0}, {"date": "2020-12-18", "close": 146.4531, "volume": 236330.0}, {"date": "2020-12-21", "close": 146.9892, "volume": 262218.0}, {"date": "2020-12-22", "close": 143.0478, "volume": 300244.0}, {"date": "2020-12-23", "close": 146.5847, "volume": 259740.0}, {"date": "2020-12-24", "close": 149.3315, "volume": 61278.0}, {"date": "2020-12-28", "close": 146.5377, "volume": 94699.0}, {"date": "2020-12-29", "close": 148.6166, "volume": 69178.0}, {"date": "2020-12-30", "close": 145.804, "volume": 56934.0}, {"date": "2020-12-31", "close": 148.2309, "volume": 87093.0}, {"date": "2021-01-04", "close": 145.3713, "volume": 123807.0}, {"date": "2021-01-05", "close": 143.0196, "volume": 62675.0}, {"date": "2021-01-06", "close": 141.2888, "volume": 79026.0}, {"date": "2021-01-07", "close": 142.7844, "volume": 76603.0}, {"date": "2021-01-08", "close": 142.5116, "volume": 143665.0}, {"date": "2021-01-11", "close": 142.7374, "volume": 93455.0}, {"date": "2021-01-12", "close": 138.3162, "volume": 137987.0}, {"date": "2021-01-13", "close": 137.3191, "volume": 66169.0}, {"date": "2021-01-14", "close": 138.8148, "volume": 69240.0}, {"date": "2021-01-15", "close": 140.4328, "volume": 113272.0}, {"date": "2021-01-19", "close": 141.5898, "volume": 144301.0}, {"date": "2021-01-20", "close": 144.2331, "volume": 92499.0}, {"date": "2021-01-21", "close": 145.249, "volume": 105904.0}, {"date": "2021-01-22", "close": 144.5341, "volume": 121423.0}, {"date": "2021-01-25", "close": 145.4842, "volume": 135433.0}, {"date": "2021-01-26", "close": 144.5059, "volume": 216478.0}, {"date": "2021-01-27", "close": 134.1491, "volume": 351987.0}, {"date": "2021-01-28", "close": 145.1361, "volume": 151017.0}, {"date": "2021-01-29", "close": 136.5572, "volume": 143334.0}, {"date": "2021-02-01", "close": 135.6636, "volume": 75053.0}, {"date": "2021-02-02", "close": 139.0688, "volume": 84852.0}, {"date": "2021-02-03", "close": 136.877, "volume": 105387.0}, {"date": "2021-02-04", "close": 138.9371, "volume": 85585.0}, {"date": "2021-02-05", "close": 137.9306, "volume": 76364.0}, {"date": "2021-02-08", "close": 139.1252, "volume": 87463.0}, {"date": "2021-02-09", "close": 140.2823, "volume": 153091.0}, {"date": "2021-02-10", "close": 138.4009, "volume": 78986.0}, {"date": "2021-02-11", "close": 139.2757, "volume": 47160.0}, {"date": "2021-02-12", "close": 137.9682, "volume": 77289.0}, {"date": "2021-02-16", "close": 138.8901, "volume": 92783.0}, {"date": "2021-02-17", "close": 139.0594, "volume": 44565.0}, {"date": "2021-02-18", "close": 138.3915, "volume": 68211.0}, {"date": "2021-02-19", "close": 137.2345, "volume": 66132.0}, {"date": "2021-02-22", "close": 135.0051, "volume": 126132.0}, {"date": "2021-02-23", "close": 134.8734, "volume": 84703.0}, {"date": "2021-02-24", "close": 134.8452, "volume": 126181.0}, {"date": "2021-02-25", "close": 132.136, "volume": 107118.0}, {"date": "2021-02-26", "close": 136.7359, "volume": 173597.0}, {"date": "2021-03-01", "close": 138.6831, "volume": 65389.0}, {"date": "2021-03-02", "close": 138.0717, "volume": 71013.0}, {"date": "2021-03-03", "close": 136.4725, "volume": 79152.0}, {"date": "2021-03-04", "close": 136.3126, "volume": 67747.0}, {"date": "2021-03-05", "close": 139.6426, "volume": 169939.0}, {"date": "2021-03-08", "close": 137.385, "volume": 68922.0}, {"date": "2021-03-09", "close": 137.4132, "volume": 75349.0}, {"date": "2021-03-10", "close": 140.9783, "volume": 145757.0}, {"date": "2021-03-11", "close": 139.8966, "volume": 67175.0}, {"date": "2021-03-12", "close": 140.1035, "volume": 126032.0}, {"date": "2021-03-15", "close": 140.0095, "volume": 67101.0}, {"date": "2021-03-16", "close": 142.7656, "volume": 83483.0}, {"date": "2021-03-17", "close": 142.1918, "volume": 92632.0}, {"date": "2021-03-18", "close": 139.4545, "volume": 96210.0}, {"date": "2021-03-19", "close": 138.9277, "volume": 275045.0}, {"date": "2021-03-22", "close": 141.4487, "volume": 94378.0}, {"date": "2021-03-23", "close": 142.2483, "volume": 124221.0}, {"date": "2021-03-24", "close": 142.6433, "volume": 102040.0}, {"date": "2021-03-25", "close": 140.4139, "volume": 124526.0}, {"date": "2021-03-26", "close": 139.2381, "volume": 105488.0}, {"date": "2021-03-29", "close": 138.9747, "volume": 99577.0}, {"date": "2021-03-30", "close": 138.4103, "volume": 91240.0}, {"date": "2021-03-31", "close": 136.5384, "volume": 195684.0}, {"date": "2021-04-01", "close": 135.0709, "volume": 123525.0}, {"date": "2021-04-05", "close": 134.7981, "volume": 163344.0}, {"date": "2021-04-06", "close": 135.5036, "volume": 79992.0}, {"date": "2021-04-07", "close": 134.61, "volume": 78673.0}, {"date": "2021-04-08", "close": 134.7417, "volume": 65009.0}, {"date": "2021-04-09", "close": 135.0239, "volume": 154733.0}, {"date": "2021-04-12", "close": 136.9993, "volume": 144890.0}, {"date": "2021-04-13", "close": 137.6578, "volume": 109743.0}, {"date": "2021-04-14", "close": 136.2091, "volume": 84924.0}, {"date": "2021-04-15", "close": 139.699, "volume": 95896.0}, {"date": "2021-04-16", "close": 141.4487, "volume": 113969.0}, {"date": "2021-04-19", "close": 141.8438, "volume": 66321.0}, {"date": "2021-04-20", "close": 143.8004, "volume": 87563.0}, {"date": "2021-04-21", "close": 145.0232, "volume": 55943.0}, {"date": "2021-04-22", "close": 145.7664, "volume": 69153.0}, {"date": "2021-04-23", "close": 145.6723, "volume": 59076.0}, {"date": "2021-04-26", "close": 144.2519, "volume": 57002.0}, {"date": "2021-04-27", "close": 143.8756, "volume": 50568.0}, {"date": "2021-04-28", "close": 144.0073, "volume": 38570.0}, {"date": "2021-04-29", "close": 147.3937, "volume": 52340.0}, {"date": "2021-04-30", "close": 148.3156, "volume": 109663.0}, {"date": "2021-05-03", "close": 148.4661, "volume": 65857.0}, {"date": "2021-05-04", "close": 147.2432, "volume": 73906.0}, {"date": "2021-05-05", "close": 147.7794, "volume": 53896.0}, {"date": "2021-05-06", "close": 148.2027, "volume": 89014.0}, {"date": "2021-05-07", "close": 152.0595, "volume": 90996.0}, {"date": "2021-05-10", "close": 151.401, "volume": 99110.0}, {"date": "2021-05-11", "close": 150.8366, "volume": 67928.0}, {"date": "2021-05-12", "close": 148.7953, "volume": 78890.0}, {"date": "2021-05-13", "close": 148.8047, "volume": 66015.0}, {"date": "2021-05-14", "close": 152.3793, "volume": 81456.0}, {"date": "2021-05-17", "close": 149.4538, "volume": 61355.0}, {"date": "2021-05-18", "close": 147.7512, "volume": 68789.0}, {"date": "2021-05-19", "close": 147.1115, "volume": 36671.0}, {"date": "2021-05-20", "close": 150.9495, "volume": 47375.0}, {"date": "2021-05-21", "close": 150.8272, "volume": 51858.0}, {"date": "2021-05-24", "close": 153.2071, "volume": 40656.0}, {"date": "2021-05-25", "close": 152.5204, "volume": 117325.0}, {"date": "2021-05-26", "close": 152.1535, "volume": 83618.0}, {"date": "2021-05-27", "close": 152.7179, "volume": 196032.0}, {"date": "2021-05-28", "close": 152.4451, "volume": 74591.0}, {"date": "2021-06-01", "close": 150.3474, "volume": 72917.0}, {"date": "2021-06-02", "close": 148.7295, "volume": 91995.0}, {"date": "2021-06-03", "close": 147.1397, "volume": 119594.0}, {"date": "2021-06-04", "close": 148.9835, "volume": 81853.0}, {"date": "2021-06-07", "close": 148.0898, "volume": 85239.0}, {"date": "2021-06-08", "close": 146.4531, "volume": 77252.0}, {"date": "2021-06-09", "close": 146.5471, "volume": 72305.0}, {"date": "2021-06-10", "close": 148.0898, "volume": 61569.0}, {"date": "2021-06-11", "close": 149.0023, "volume": 43456.0}, {"date": "2021-06-14", "close": 149.5949, "volume": 91521.0}, {"date": "2021-06-15", "close": 147.6571, "volume": 80860.0}, {"date": "2021-06-16", "close": 146.3402, "volume": 68376.0}, {"date": "2021-06-17", "close": 148.024, "volume": 81108.0}, {"date": "2021-06-18", "close": 147.3185, "volume": 131361.0}, {"date": "2021-06-21", "close": 148.8141, "volume": 85551.0}, {"date": "2021-06-22", "close": 151.6361, "volume": 72719.0}, {"date": "2021-06-23", "close": 150.8836, "volume": 55999.0}, {"date": "2021-06-24", "close": 154.0349, "volume": 46002.0}, {"date": "2021-06-25", "close": 157.6941, "volume": 95417.0}, {"date": "2021-06-28", "close": 157.9481, "volume": 31841.0}, {"date": "2021-06-29", "close": 157.3648, "volume": 48891.0}, {"date": "2021-06-30", "close": 158.1926, "volume": 94957.0}, {"date": "2021-07-01", "close": 158.9546, "volume": 50927.0}, {"date": "2021-07-02", "close": 160.6384, "volume": 43716.0}, {"date": "2021-07-06", "close": 159.9893, "volume": 88042.0}, {"date": "2021-07-07", "close": 162.0776, "volume": 93165.0}, {"date": "2021-07-08", "close": 161.532, "volume": 54088.0}, {"date": "2021-07-09", "close": 162.4256, "volume": 55801.0}, {"date": "2021-07-12", "close": 158.3055, "volume": 63643.0}, {"date": "2021-07-13", "close": 156.9227, "volume": 58137.0}, {"date": "2021-07-14", "close": 155.4929, "volume": 48034.0}, {"date": "2021-07-15", "close": 155.5023, "volume": 63357.0}, {"date": "2021-07-16", "close": 157.1109, "volume": 45991.0}, {"date": "2021-07-19", "close": 156.6123, "volume": 103045.0}, {"date": "2021-07-20", "close": 159.0298, "volume": 138984.0}, {"date": "2021-07-21", "close": 158.8511, "volume": 33155.0}, {"date": "2021-07-22", "close": 159.3685, "volume": 41911.0}, {"date": "2021-07-23", "close": 161.024, "volume": 33298.0}, {"date": "2021-07-26", "close": 161.5132, "volume": 25746.0}, {"date": "2021-07-27", "close": 160.5161, "volume": 45794.0}, {"date": "2021-07-28", "close": 159.7918, "volume": 32050.0}, {"date": "2021-07-29", "close": 157.5906, "volume": 34912.0}, {"date": "2021-07-30", "close": 161.485, "volume": 105417.0}, {"date": "2021-08-02", "close": 162.6702, "volume": 69055.0}, {"date": "2021-08-03", "close": 164.6268, "volume": 101372.0}, {"date": "2021-08-04", "close": 165.2947, "volume": 70290.0}, {"date": "2021-08-05", "close": 166.6116, "volume": 90780.0}, {"date": "2021-08-06", "close": 165.6145, "volume": 61062.0}, {"date": "2021-08-09", "close": 164.3916, "volume": 46406.0}, {"date": "2021-08-10", "close": 164.1094, "volume": 74631.0}, {"date": "2021-08-11", "close": 166.1883, "volume": 67449.0}, {"date": "2021-08-12", "close": 166.828, "volume": 58944.0}, {"date": "2021-08-13", "close": 166.4799, "volume": 52112.0}, {"date": "2021-08-16", "close": 168.0697, "volume": 68402.0}, {"date": "2021-08-17", "close": 169.1044, "volume": 73908.0}, {"date": "2021-08-18", "close": 167.7687, "volume": 57987.0}, {"date": "2021-08-19", "close": 168.841, "volume": 100658.0}, {"date": "2021-08-20", "close": 170.6753, "volume": 96820.0}, {"date": "2021-08-23", "close": 171.4561, "volume": 61850.0}, {"date": "2021-08-24", "close": 171.0328, "volume": 56078.0}, {"date": "2021-08-25", "close": 172.0205, "volume": 68360.0}, {"date": "2021-08-26", "close": 171.2774, "volume": 84599.0}, {"date": "2021-08-27", "close": 174.0053, "volume": 92459.0}, {"date": "2021-08-30", "close": 174.7578, "volume": 105133.0}, {"date": "2021-08-31", "close": 174.7484, "volume": 146588.0}, {"date": "2021-09-01", "close": 175.8772, "volume": 148332.0}, {"date": "2021-09-02", "close": 175.9995, "volume": 94287.0}, {"date": "2021-09-03", "close": 174.3157, "volume": 84647.0}, {"date": "2021-09-07", "close": 171.9452, "volume": 141844.0}, {"date": "2021-09-08", "close": 171.8041, "volume": 61349.0}, {"date": "2021-09-09", "close": 169.1514, "volume": 109862.0}, {"date": "2021-09-10", "close": 168.3613, "volume": 68883.0}, {"date": "2021-09-13", "close": 169.8381, "volume": 113392.0}, {"date": "2021-09-14", "close": 162.6796, "volume": 246537.0}, {"date": "2021-09-15", "close": 162.4162, "volume": 241764.0}, {"date": "2021-09-16", "close": 161.7954, "volume": 192361.0}, {"date": "2021-09-17", "close": 161.2498, "volume": 248024.0}, {"date": "2021-09-20", "close": 159.5566, "volume": 220372.0}, {"date": "2021-09-21", "close": 159.9141, "volume": 187594.0}, {"date": "2021-09-22", "close": 161.4003, "volume": 160469.0}, {"date": "2021-09-23", "close": 160.6101, "volume": 127571.0}, {"date": "2021-09-24", "close": 159.7824, "volume": 95130.0}, {"date": "2021-09-27", "close": 159.058, "volume": 120048.0}, {"date": "2021-09-28", "close": 158.0892, "volume": 96410.0}, {"date": "2021-09-29", "close": 159.1615, "volume": 89974.0}, {"date": "2021-09-30", "close": 158.3619, "volume": 196695.0}, {"date": "2021-10-01", "close": 161.7201, "volume": 105357.0}, {"date": "2021-10-04", "close": 162.99, "volume": 107367.0}, {"date": "2021-10-05", "close": 163.9307, "volume": 143957.0}, {"date": "2021-10-06", "close": 163.5827, "volume": 105722.0}, {"date": "2021-10-07", "close": 164.0342, "volume": 89465.0}, {"date": "2021-10-08", "close": 155.6622, "volume": 170228.0}, {"date": "2021-10-11", "close": 153.715, "volume": 134809.0}, {"date": "2021-10-12", "close": 153.5081, "volume": 135937.0}, {"date": "2021-10-13", "close": 154.1854, "volume": 91082.0}, {"date": "2021-10-14", "close": 156.1514, "volume": 156132.0}, {"date": "2021-10-15", "close": 155.3518, "volume": 116101.0}, {"date": "2021-10-18", "close": 155.9726, "volume": 86246.0}, {"date": "2021-10-19", "close": 159.9235, "volume": 103912.0}, {"date": "2021-10-20", "close": 162.3598, "volume": 141927.0}, {"date": "2021-10-21", "close": 162.5667, "volume": 102142.0}, {"date": "2021-10-22", "close": 162.9242, "volume": 144941.0}, {"date": "2021-10-25", "close": 162.3128, "volume": 146468.0}, {"date": "2021-10-26", "close": 161.9083, "volume": 89204.0}, {"date": "2021-10-27", "close": 159.519, "volume": 90123.0}, {"date": "2021-10-28", "close": 158.9075, "volume": 123616.0}, {"date": "2021-10-29", "close": 151.2317, "volume": 215960.0}, {"date": "2021-11-01", "close": 151.9842, "volume": 117266.0}, {"date": "2021-11-02", "close": 152.8966, "volume": 131564.0}, {"date": "2021-11-03", "close": 157.0168, "volume": 121077.0}, {"date": "2021-11-04", "close": 155.7563, "volume": 187568.0}, {"date": "2021-11-05", "close": 157.0356, "volume": 131819.0}, {"date": "2021-11-08", "close": 157.4401, "volume": 131166.0}, {"date": "2021-11-09", "close": 157.6941, "volume": 137672.0}, {"date": "2021-11-10", "close": 157.5624, "volume": 131534.0}, {"date": "2021-11-11", "close": 155.2107, "volume": 119382.0}, {"date": "2021-11-12", "close": 155.8974, "volume": 158566.0}, {"date": "2021-11-15", "close": 157.2237, "volume": 147898.0}, {"date": "2021-11-16", "close": 156.3489, "volume": 156240.0}, {"date": "2021-11-17", "close": 156.8663, "volume": 147858.0}, {"date": "2021-11-18", "close": 154.1477, "volume": 140282.0}, {"date": "2021-11-19", "close": 153.2165, "volume": 168111.0}, {"date": "2021-11-22", "close": 148.9741, "volume": 213550.0}, {"date": "2021-11-23", "close": 150.7519, "volume": 199941.0}, {"date": "2021-11-24", "close": 149.5667, "volume": 129209.0}, {"date": "2021-11-26", "close": 148.2591, "volume": 91298.0}, {"date": "2021-11-29", "close": 147.0645, "volume": 159298.0}, {"date": "2021-11-30", "close": 142.5869, "volume": 335281.0}, {"date": "2021-12-01", "close": 139.6802, "volume": 283629.0}, {"date": "2021-12-02", "close": 144.8539, "volume": 495491.0}, {"date": "2021-12-03", "close": 147.1491, "volume": 360807.0}, {"date": "2021-12-06", "close": 148.673, "volume": 232420.0}, {"date": "2021-12-07", "close": 145.9921, "volume": 304613.0}, {"date": "2021-12-08", "close": 143.7345, "volume": 286922.0}, {"date": "2021-12-09", "close": 139.1346, "volume": 239476.0}, {"date": "2021-12-10", "close": 138.589, "volume": 248249.0}, {"date": "2021-12-13", "close": 138.4762, "volume": 246898.0}, {"date": "2021-12-14", "close": 140.16, "volume": 297179.0}, {"date": "2021-12-15", "close": 139.4168, "volume": 251900.0}, {"date": "2021-12-16", "close": 141.9284, "volume": 324673.0}, {"date": "2021-12-17", "close": 144.7975, "volume": 514943.0}, {"date": "2021-12-20", "close": 144.7316, "volume": 411543.0}, {"date": "2021-12-21", "close": 146.3778, "volume": 258523.0}, {"date": "2021-12-22", "close": 145.4748, "volume": 157684.0}, {"date": "2021-12-23", "close": 148.1651, "volume": 180026.0}, {"date": "2021-12-27", "close": 149.783, "volume": 170896.0}, {"date": "2021-12-28", "close": 151.194, "volume": 169867.0}, {"date": "2021-12-29", "close": 151.5985, "volume": 165436.0}, {"date": "2021-12-30", "close": 151.8055, "volume": 165739.0}, {"date": "2021-12-31", "close": 151.3539, "volume": 216209.0}, {"date": "2022-01-03", "close": 151.0623, "volume": 239450.0}, {"date": "2022-01-04", "close": 147.9863, "volume": 230751.0}, {"date": "2022-01-05", "close": 144.0355, "volume": 247839.0}, {"date": "2022-01-06", "close": 144.5059, "volume": 194167.0}, {"date": "2022-01-07", "close": 139.9812, "volume": 372420.0}, {"date": "2022-01-10", "close": 138.2598, "volume": 265065.0}, {"date": "2022-01-11", "close": 140.3857, "volume": 171794.0}, {"date": "2022-01-12", "close": 140.5645, "volume": 330525.0}, {"date": "2022-01-13", "close": 140.16, "volume": 260338.0}, {"date": "2022-01-14", "close": 138.5232, "volume": 227783.0}, {"date": "2022-01-18", "close": 133.3871, "volume": 134545.0}, {"date": "2022-01-19", "close": 133.6223, "volume": 207679.0}, {"date": "2022-01-20", "close": 131.9667, "volume": 184311.0}, {"date": "2022-01-21", "close": 131.9949, "volume": 271357.0}, {"date": "2022-01-24", "close": 132.8415, "volume": 254015.0}, {"date": "2022-01-25", "close": 130.2829, "volume": 210559.0}, {"date": "2022-01-26", "close": 128.3075, "volume": 266162.0}, {"date": "2022-01-27", "close": 129.5398, "volume": 241100.0}, {"date": "2022-01-28", "close": 137.131, "volume": 168103.0}, {"date": "2022-01-31", "close": 137.6672, "volume": 150143.0}, {"date": "2022-02-01", "close": 139.0594, "volume": 172914.0}, {"date": "2022-02-02", "close": 139.5485, "volume": 209472.0}, {"date": "2022-02-03", "close": 140.0941, "volume": 159918.0}, {"date": "2022-02-04", "close": 140.4892, "volume": 89819.0}, {"date": "2022-02-07", "close": 140.0565, "volume": 81974.0}, {"date": "2022-02-08", "close": 140.1223, "volume": 83736.0}, {"date": "2022-02-09", "close": 142.8785, "volume": 110180.0}, {"date": "2022-02-10", "close": 141.1947, "volume": 265508.0}, {"date": "2022-02-11", "close": 140.4045, "volume": 193348.0}, {"date": "2022-02-14", "close": 140.3575, "volume": 94791.0}, {"date": "2022-02-15", "close": 141.4957, "volume": 100763.0}, {"date": "2022-02-16", "close": 141.7027, "volume": 57590.0}, {"date": "2022-02-17", "close": 137.686, "volume": 94586.0}, {"date": "2022-02-18", "close": 137.0369, "volume": 75027.0}, {"date": "2022-02-22", "close": 135.6071, "volume": 103758.0}, {"date": "2022-02-23", "close": 130.1606, "volume": 126432.0}, {"date": "2022-02-24", "close": 133.0673, "volume": 193856.0}, {"date": "2022-02-25", "close": 136.5478, "volume": 125375.0}, {"date": "2022-02-28", "close": 136.2186, "volume": 279920.0}, {"date": "2022-03-01", "close": 133.3683, "volume": 155802.0}, {"date": "2022-03-02", "close": 127.5268, "volume": 183391.0}, {"date": "2022-03-03", "close": 127.1223, "volume": 235282.0}, {"date": "2022-03-04", "close": 123.9616, "volume": 200185.0}, {"date": "2022-03-07", "close": 123.8299, "volume": 184748.0}, {"date": "2022-03-08", "close": 124.0086, "volume": 246171.0}, {"date": "2022-03-09", "close": 126.2474, "volume": 96985.0}, {"date": "2022-03-10", "close": 127.1881, "volume": 133920.0}, {"date": "2022-03-11", "close": 127.254, "volume": 185229.0}, {"date": "2022-03-14", "close": 125.7583, "volume": 344034.0}, {"date": "2022-03-15", "close": 127.0846, "volume": 284159.0}, {"date": "2022-03-16", "close": 128.0159, "volume": 244982.0}, {"date": "2022-03-17", "close": 129.9631, "volume": 319884.0}, {"date": "2022-03-18", "close": 129.06, "volume": 549497.0}, {"date": "2022-03-21", "close": 128.0817, "volume": 281250.0}, {"date": "2022-03-22", "close": 129.5586, "volume": 353383.0}, {"date": "2022-03-23", "close": 127.4609, "volume": 232028.0}, {"date": "2022-03-24", "close": 126.7742, "volume": 187130.0}, {"date": "2022-03-25", "close": 125.7207, "volume": 311220.0}, {"date": "2022-03-28", "close": 127.0846, "volume": 268062.0}, {"date": "2022-03-29", "close": 128.5897, "volume": 199266.0}, {"date": "2022-03-30", "close": 128.3734, "volume": 142217.0}, {"date": "2022-03-31", "close": 123.2843, "volume": 367423.0}, {"date": "2022-04-01", "close": 125.9935, "volume": 299501.0}, {"date": "2022-04-04", "close": 126.4168, "volume": 190146.0}, {"date": "2022-04-05", "close": 125.7489, "volume": 135145.0}, {"date": "2022-04-06", "close": 126.7366, "volume": 292411.0}, {"date": "2022-04-07", "close": 124.7706, "volume": 139749.0}, {"date": "2022-04-08", "close": 126.0593, "volume": 122087.0}, {"date": "2022-04-11", "close": 126.445, "volume": 134106.0}, {"date": "2022-04-12", "close": 124.6389, "volume": 196203.0}, {"date": "2022-04-13", "close": 127.0188, "volume": 150252.0}, {"date": "2022-04-14", "close": 125.6642, "volume": 162454.0}, {"date": "2022-04-18", "close": 121.2619, "volume": 140823.0}, {"date": "2022-04-19", "close": 126.5579, "volume": 187766.0}, {"date": "2022-04-20", "close": 123.1526, "volume": 197373.0}, {"date": "2022-04-21", "close": 118.929, "volume": 234847.0}, {"date": "2022-04-22", "close": 116.6808, "volume": 244252.0}, {"date": "2022-04-25", "close": 115.7496, "volume": 234529.0}, {"date": "2022-04-26", "close": 111.4977, "volume": 232327.0}, {"date": "2022-04-27", "close": 110.6982, "volume": 307429.0}, {"date": "2022-04-28", "close": 106.8226, "volume": 445965.0}, {"date": "2022-04-29", "close": 101.2726, "volume": 525809.0}, {"date": "2022-05-02", "close": 102.0346, "volume": 304761.0}, {"date": "2022-05-03", "close": 99.3913, "volume": 330785.0}, {"date": "2022-05-04", "close": 102.6272, "volume": 321104.0}, {"date": "2022-05-05", "close": 102.2227, "volume": 575507.0}, {"date": "2022-05-06", "close": 103.2386, "volume": 557018.0}, {"date": "2022-05-09", "close": 103.4644, "volume": 418478.0}, {"date": "2022-05-10", "close": 104.057, "volume": 506390.0}, {"date": "2022-05-11", "close": 100.5953, "volume": 378148.0}, {"date": "2022-05-12", "close": 103.9253, "volume": 339587.0}, {"date": "2022-05-13", "close": 105.9101, "volume": 282852.0}, {"date": "2022-05-16", "close": 104.4709, "volume": 192517.0}, {"date": "2022-05-17", "close": 107.0201, "volume": 400565.0}, {"date": "2022-05-18", "close": 105.769, "volume": 206232.0}, {"date": "2022-05-19", "close": 106.8038, "volume": 219067.0}, {"date": "2022-05-20", "close": 106.9167, "volume": 215736.0}, {"date": "2022-05-23", "close": 106.9825, "volume": 175944.0}, {"date": "2022-05-24", "close": 107.6786, "volume": 257522.0}, {"date": "2022-05-25", "close": 109.2777, "volume": 304704.0}, {"date": "2022-05-26", "close": 112.9934, "volume": 491303.0}, {"date": "2022-05-27", "close": 114.2539, "volume": 307371.0}, {"date": "2022-05-31", "close": 114.7713, "volume": 1746579.0}, {"date": "2022-06-01", "close": 110.811, "volume": 377897.0}, {"date": "2022-06-02", "close": 111.8928, "volume": 318999.0}, {"date": "2022-06-03", "close": 110.1055, "volume": 195352.0}, {"date": "2022-06-06", "close": 110.2654, "volume": 216995.0}, {"date": "2022-06-07", "close": 110.0585, "volume": 171812.0}, {"date": "2022-06-08", "close": 110.1432, "volume": 240632.0}, {"date": "2022-06-09", "close": 108.798, "volume": 119858.0}, {"date": "2022-06-10", "close": 106.9731, "volume": 152070.0}, {"date": "2022-06-13", "close": 102.4202, "volume": 216640.0}, {"date": "2022-06-14", "close": 102.2697, "volume": 276168.0}, {"date": "2022-06-15", "close": 102.345, "volume": 533503.0}, {"date": "2022-06-16", "close": 94.9419, "volume": 789213.0}, {"date": "2022-06-17", "close": 100.5765, "volume": 643488.0}, {"date": "2022-06-21", "close": 99.57, "volume": 349188.0}, {"date": "2022-06-22", "close": 101.8841, "volume": 407763.0}, {"date": "2022-06-23", "close": 103.1163, "volume": 319367.0}, {"date": "2022-06-24", "close": 106.4369, "volume": 611922.0}, {"date": "2022-06-27", "close": 106.6439, "volume": 278473.0}, {"date": "2022-06-28", "close": 104.7061, "volume": 351777.0}, {"date": "2022-06-29", "close": 105.9478, "volume": 361539.0}, {"date": "2022-06-30", "close": 106.8132, "volume": 505233.0}, {"date": "2022-07-01", "close": 110.209, "volume": 279962.0}, {"date": "2022-07-05", "close": 110.416, "volume": 303045.0}, {"date": "2022-07-06", "close": 109.3624, "volume": 285088.0}, {"date": "2022-07-07", "close": 107.5469, "volume": 266555.0}, {"date": "2022-07-08", "close": 107.9138, "volume": 224912.0}, {"date": "2022-07-11", "close": 104.7155, "volume": 277075.0}, {"date": "2022-07-12", "close": 107.6974, "volume": 317943.0}, {"date": "2022-07-13", "close": 108.1113, "volume": 275682.0}, {"date": "2022-07-14", "close": 108.3653, "volume": 297614.0}, {"date": "2022-07-15", "close": 109.9362, "volume": 304265.0}, {"date": "2022-07-18", "close": 109.8327, "volume": 235418.0}, {"date": "2022-07-19", "close": 112.128, "volume": 274702.0}, {"date": "2022-07-20", "close": 113.1533, "volume": 269519.0}, {"date": "2022-07-21", "close": 115.6555, "volume": 276561.0}, {"date": "2022-07-22", "close": 115.0535, "volume": 245712.0}, {"date": "2022-07-25", "close": 113.3414, "volume": 240104.0}, {"date": "2022-07-26", "close": 113.3885, "volume": 269361.0}, {"date": "2022-07-27", "close": 113.586, "volume": 286832.0}, {"date": "2022-07-28", "close": 101.8747, "volume": 424891.0}, {"date": "2022-07-29", "close": 101.5266, "volume": 424754.0}, {"date": "2022-08-01", "close": 100.8964, "volume": 367055.0}, {"date": "2022-08-02", "close": 102.2603, "volume": 388511.0}, {"date": "2022-08-03", "close": 105.1482, "volume": 242475.0}, {"date": "2022-08-04", "close": 106.6345, "volume": 274566.0}, {"date": "2022-08-05", "close": 108.6757, "volume": 241127.0}, {"date": "2022-08-08", "close": 109.8327, "volume": 226440.0}, {"date": "2022-08-09", "close": 107.6033, "volume": 198561.0}, {"date": "2022-08-10", "close": 108.751, "volume": 495985.0}, {"date": "2022-08-11", "close": 109.2871, "volume": 181546.0}, {"date": "2022-08-12", "close": 111.7987, "volume": 141461.0}, {"date": "2022-08-15", "close": 113.0216, "volume": 188697.0}, {"date": "2022-08-16", "close": 113.0498, "volume": 241435.0}, {"date": "2022-08-17", "close": 108.6099, "volume": 141999.0}, {"date": "2022-08-18", "close": 107.8761, "volume": 136578.0}, {"date": "2022-08-19", "close": 107.5751, "volume": 139190.0}, {"date": "2022-08-22", "close": 103.9818, "volume": 110513.0}, {"date": "2022-08-23", "close": 101.9217, "volume": 133025.0}, {"date": "2022-08-24", "close": 100.8211, "volume": 161480.0}, {"date": "2022-08-25", "close": 102.2227, "volume": 222586.0}, {"date": "2022-08-26", "close": 98.1966, "volume": 261602.0}, {"date": "2022-08-29", "close": 95.7885, "volume": 308107.0}, {"date": "2022-08-30", "close": 94.5374, "volume": 368876.0}, {"date": "2022-08-31", "close": 94.8384, "volume": 340980.0}, {"date": "2022-09-01", "close": 95.7979, "volume": 199167.0}, {"date": "2022-09-02", "close": 92.9195, "volume": 195896.0}, {"date": "2022-09-06", "close": 89.8153, "volume": 254315.0}, {"date": "2022-09-07", "close": 91.3486, "volume": 273658.0}, {"date": "2022-09-08", "close": 89.74, "volume": 285869.0}, {"date": "2022-09-09", "close": 92.3457, "volume": 262282.0}, {"date": "2022-09-12", "close": 92.8348, "volume": 251444.0}, {"date": "2022-09-13", "close": 88.7335, "volume": 203847.0}, {"date": "2022-09-14", "close": 88.0562, "volume": 350784.0}, {"date": "2022-09-15", "close": 86.0055, "volume": 457858.0}, {"date": "2022-09-16", "close": 86.1184, "volume": 958870.0}, {"date": "2022-09-19", "close": 85.8174, "volume": 538473.0}, {"date": "2022-09-20", "close": 84.2935, "volume": 392041.0}, {"date": "2022-09-21", "close": 82.4028, "volume": 428948.0}, {"date": "2022-09-22", "close": 78.546, "volume": 532734.0}, {"date": "2022-09-23", "close": 76.2696, "volume": 593477.0}, {"date": "2022-09-26", "close": 72.4317, "volume": 416555.0}, {"date": "2022-09-27", "close": 71.8579, "volume": 325742.0}, {"date": "2022-09-28", "close": 74.1249, "volume": 225914.0}, {"date": "2022-09-29", "close": 72.3094, "volume": 237297.0}, {"date": "2022-09-30", "close": 70.174, "volume": 314956.0}, {"date": "2022-10-03", "close": 74.0684, "volume": 306078.0}, {"date": "2022-10-04", "close": 75.7804, "volume": 272655.0}, {"date": "2022-10-05", "close": 75.4982, "volume": 296824.0}, {"date": "2022-10-06", "close": 74.915, "volume": 443627.0}, {"date": "2022-10-07", "close": 72.6668, "volume": 230196.0}, {"date": "2022-10-10", "close": 72.9678, "volume": 154519.0}, {"date": "2022-10-11", "close": 71.1335, "volume": 217757.0}, {"date": "2022-10-12", "close": 70.0141, "volume": 244866.0}, {"date": "2022-10-13", "close": 73.3441, "volume": 259580.0}, {"date": "2022-10-14", "close": 72.3, "volume": 160605.0}, {"date": "2022-10-17", "close": 73.4006, "volume": 211959.0}, {"date": "2022-10-18", "close": 72.8267, "volume": 215555.0}, {"date": "2022-10-19", "close": 71.1994, "volume": 141813.0}, {"date": "2022-10-20", "close": 71.1335, "volume": 172311.0}, {"date": "2022-10-21", "close": 70.8043, "volume": 252092.0}, {"date": "2022-10-24", "close": 72.7797, "volume": 261433.0}, {"date": "2022-10-25", "close": 75.0561, "volume": 224282.0}, {"date": "2022-10-26", "close": 74.7927, "volume": 163521.0}, {"date": "2022-10-27", "close": 76.9657, "volume": 313823.0}, {"date": "2022-10-28", "close": 80.4838, "volume": 624799.0}, {"date": "2022-10-31", "close": 80.258, "volume": 372116.0}, {"date": "2022-11-01", "close": 79.0634, "volume": 192584.0}, {"date": "2022-11-02", "close": 77.1632, "volume": 284996.0}, {"date": "2022-11-03", "close": 75.423, "volume": 201322.0}, {"date": "2022-11-04", "close": 76.1097, "volume": 210438.0}, {"date": "2022-11-07", "close": 76.3825, "volume": 114663.0}, {"date": "2022-11-08", "close": 76.3449, "volume": 119375.0}, {"date": "2022-11-09", "close": 75.5359, "volume": 274614.0}, {"date": "2022-11-10", "close": 81.1517, "volume": 212523.0}, {"date": "2022-11-11", "close": 85.4505, "volume": 202254.0}, {"date": "2022-11-14", "close": 83.8702, "volume": 156244.0}, {"date": "2022-11-15", "close": 85.3094, "volume": 146751.0}, {"date": "2022-11-16", "close": 84.2183, "volume": 191319.0}, {"date": "2022-11-17", "close": 82.7226, "volume": 137189.0}, {"date": "2022-11-18", "close": 81.0106, "volume": 126217.0}, {"date": "2022-11-21", "close": 79.9852, "volume": 331651.0}, {"date": "2022-11-22", "close": 83.7762, "volume": 240240.0}, {"date": "2022-11-23", "close": 84.1618, "volume": 489006.0}, {"date": "2022-11-25", "close": 84.397, "volume": 90881.0}, {"date": "2022-11-28", "close": 83.1365, "volume": 163597.0}, {"date": "2022-11-29", "close": 83.4187, "volume": 182458.0}, {"date": "2022-11-30", "close": 84.8485, "volume": 225602.0}, {"date": "2022-12-01", "close": 84.4064, "volume": 142321.0}, {"date": "2022-12-02", "close": 84.9238, "volume": 203483.0}, {"date": "2022-12-05", "close": 83.3999, "volume": 200240.0}, {"date": "2022-12-06", "close": 79.8065, "volume": 119380.0}, {"date": "2022-12-07", "close": 80.6343, "volume": 147396.0}, {"date": "2022-12-08", "close": 80.5402, "volume": 101177.0}, {"date": "2022-12-09", "close": 82.2523, "volume": 136099.0}, {"date": "2022-12-12", "close": 83.5786, "volume": 262920.0}, {"date": "2022-12-13", "close": 84.8485, "volume": 209923.0}, {"date": "2022-12-14", "close": 71.8202, "volume": 689973.0}, {"date": "2022-12-15", "close": 68.763, "volume": 524049.0}, {"date": "2022-12-16", "close": 65.1791, "volume": 509618.0}, {"date": "2022-12-19", "close": 65.2167, "volume": 223980.0}, {"date": "2022-12-20", "close": 65.2732, "volume": 198375.0}, {"date": "2022-12-21", "close": 67.4555, "volume": 257100.0}, {"date": "2022-12-22", "close": 68.114, "volume": 544111.0}, {"date": "2022-12-23", "close": 69.8636, "volume": 418168.0}, {"date": "2022-12-27", "close": 69.1863, "volume": 277160.0}, {"date": "2022-12-28", "close": 69.1581, "volume": 290635.0}, {"date": "2022-12-29", "close": 70.9736, "volume": 255382.0}, {"date": "2022-12-30", "close": 71.3499, "volume": 259591.0}, {"date": "2023-01-03", "close": 72.3, "volume": 269584.0}, {"date": "2023-01-04", "close": 75.4888, "volume": 117448.0}, {"date": "2023-01-05", "close": 77.7559, "volume": 247026.0}, {"date": "2023-01-06", "close": 78.8188, "volume": 173801.0}, {"date": "2023-01-09", "close": 78.1415, "volume": 407880.0}, {"date": "2023-01-10", "close": 79.609, "volume": 228653.0}, {"date": "2023-01-11", "close": 80.8789, "volume": 177516.0}, {"date": "2023-01-12", "close": 82.1394, "volume": 130707.0}, {"date": "2023-01-13", "close": 82.7414, "volume": 105682.0}, {"date": "2023-01-17", "close": 82.8731, "volume": 86093.0}, {"date": "2023-01-18", "close": 81.9418, "volume": 138825.0}, {"date": "2023-01-19", "close": 81.876, "volume": 118066.0}, {"date": "2023-01-20", "close": 85.4976, "volume": 103974.0}, {"date": "2023-01-23", "close": 86.0338, "volume": 118836.0}, {"date": "2023-01-24", "close": 85.0178, "volume": 253675.0}, {"date": "2023-01-25", "close": 86.9838, "volume": 175692.0}, {"date": "2023-01-26", "close": 89.2226, "volume": 243632.0}, {"date": "2023-01-27", "close": 86.2783, "volume": 221859.0}, {"date": "2023-01-30", "close": 85.3753, "volume": 119016.0}, {"date": "2023-01-31", "close": 84.3029, "volume": 200477.0}, {"date": "2023-02-01", "close": 87.9245, "volume": 133810.0}, {"date": "2023-02-02", "close": 91.0569, "volume": 124845.0}, {"date": "2023-02-03", "close": 88.6112, "volume": 171419.0}, {"date": "2023-02-06", "close": 88.3572, "volume": 124027.0}, {"date": "2023-02-07", "close": 88.3196, "volume": 98963.0}, {"date": "2023-02-08", "close": 87.9151, "volume": 92160.0}, {"date": "2023-02-09", "close": 85.808, "volume": 215685.0}, {"date": "2023-02-10", "close": 86.8804, "volume": 137112.0}, {"date": "2023-02-13", "close": 87.4636, "volume": 95296.0}, {"date": "2023-02-14", "close": 87.0873, "volume": 109171.0}, {"date": "2023-02-15", "close": 88.8276, "volume": 108168.0}, {"date": "2023-02-16", "close": 88.9216, "volume": 219543.0}, {"date": "2023-02-17", "close": 87.2378, "volume": 157130.0}, {"date": "2023-02-21", "close": 83.4939, "volume": 272742.0}, {"date": "2023-02-22", "close": 84.6698, "volume": 173396.0}, {"date": "2023-02-23", "close": 84.952, "volume": 181244.0}, {"date": "2023-02-24", "close": 83.2306, "volume": 97385.0}, {"date": "2023-02-27", "close": 83.3152, "volume": 68628.0}, {"date": "2023-02-28", "close": 81.5844, "volume": 180007.0}, {"date": "2023-03-01", "close": 80.1922, "volume": 142574.0}, {"date": "2023-03-02", "close": 80.3145, "volume": 79926.0}, {"date": "2023-03-03", "close": 81.9042, "volume": 61639.0}, {"date": "2023-03-06", "close": 81.7913, "volume": 122425.0}, {"date": "2023-03-07", "close": 78.3861, "volume": 92371.0}, {"date": "2023-03-08", "close": 77.8405, "volume": 88610.0}, {"date": "2023-03-09", "close": 75.4982, "volume": 129781.0}, {"date": "2023-03-10", "close": 72.1212, "volume": 222537.0}, {"date": "2023-03-13", "close": 72.695, "volume": 175366.0}, {"date": "2023-03-14", "close": 72.7703, "volume": 138582.0}, {"date": "2023-03-15", "close": 73.6828, "volume": 128916.0}, {"date": "2023-03-16", "close": 74.5011, "volume": 406772.0}, {"date": "2023-03-17", "close": 74.3694, "volume": 542550.0}, {"date": "2023-03-20", "close": 74.2566, "volume": 199922.0}, {"date": "2023-03-21", "close": 75.3289, "volume": 151090.0}, {"date": "2023-03-22", "close": 73.0995, "volume": 125026.0}, {"date": "2023-03-23", "close": 73.41, "volume": 141687.0}, {"date": "2023-03-24", "close": 74.012, "volume": 157965.0}, {"date": "2023-03-27", "close": 74.8586, "volume": 106571.0}, {"date": "2023-03-28", "close": 74.2942, "volume": 106560.0}, {"date": "2023-03-29", "close": 75.1032, "volume": 76764.0}, {"date": "2023-03-30", "close": 75.3383, "volume": 79052.0}, {"date": "2023-03-31", "close": 77.2479, "volume": 240872.0}, {"date": "2023-04-03", "close": 76.5894, "volume": 130770.0}, {"date": "2023-04-04", "close": 75.1314, "volume": 202625.0}, {"date": "2023-04-05", "close": 75.8933, "volume": 126017.0}, {"date": "2023-04-06", "close": 75.8275, "volume": 88755.0}, {"date": "2023-04-10", "close": 76.3166, "volume": 220956.0}, {"date": "2023-04-11", "close": 77.5113, "volume": 93023.0}, {"date": "2023-04-12", "close": 74.2377, "volume": 144447.0}, {"date": "2023-04-13", "close": 75.376, "volume": 143456.0}, {"date": "2023-04-14", "close": 73.4758, "volume": 105721.0}, {"date": "2023-04-17", "close": 74.5576, "volume": 81530.0}, {"date": "2023-04-18", "close": 73.7768, "volume": 119928.0}, {"date": "2023-04-19", "close": 73.5699, "volume": 120069.0}, {"date": "2023-04-20", "close": 71.999, "volume": 81043.0}, {"date": "2023-04-21", "close": 71.3217, "volume": 74559.0}, {"date": "2023-04-24", "close": 70.9642, "volume": 107751.0}, {"date": "2023-04-25", "close": 69.9953, "volume": 155798.0}, {"date": "2023-04-26", "close": 69.8542, "volume": 200206.0}, {"date": "2023-04-27", "close": 74.915, "volume": 198435.0}, {"date": "2023-04-28", "close": 79.5149, "volume": 182368.0}, {"date": "2023-05-01", "close": 78.8188, "volume": 148540.0}, {"date": "2023-05-02", "close": 76.4671, "volume": 144369.0}, {"date": "2023-05-03", "close": 76.1943, "volume": 225996.0}, {"date": "2023-05-04", "close": 74.2942, "volume": 162714.0}, {"date": "2023-05-05", "close": 75.0467, "volume": 164007.0}, {"date": "2023-05-08", "close": 74.9809, "volume": 147062.0}, {"date": "2023-05-09", "close": 72.3658, "volume": 102764.0}, {"date": "2023-05-10", "close": 72.5539, "volume": 95210.0}, {"date": "2023-05-11", "close": 73.156, "volume": 87232.0}, {"date": "2023-05-12", "close": 71.9707, "volume": 100130.0}, {"date": "2023-05-15", "close": 72.9302, "volume": 298681.0}, {"date": "2023-05-16", "close": 71.3311, "volume": 106110.0}, {"date": "2023-05-17", "close": 71.9237, "volume": 161920.0}, {"date": "2023-05-18", "close": 73.2218, "volume": 136252.0}, {"date": "2023-05-19", "close": 72.6292, "volume": 199810.0}, {"date": "2023-05-22", "close": 72.9867, "volume": 104894.0}, {"date": "2023-05-23", "close": 71.8014, "volume": 92749.0}, {"date": "2023-05-24", "close": 70.7667, "volume": 86927.0}, {"date": "2023-05-25", "close": 68.3962, "volume": 143386.0}, {"date": "2023-05-26", "close": 70.174, "volume": 107640.0}, {"date": "2023-05-30", "close": 70.8984, "volume": 184190.0}, {"date": "2023-05-31", "close": 69.4874, "volume": 122764.0}, {"date": "2023-06-01", "close": 70.0424, "volume": 196631.0}, {"date": "2023-06-02", "close": 70.0141, "volume": 133202.0}, {"date": "2023-06-05", "close": 71.2934, "volume": 104259.0}, {"date": "2023-06-06", "close": 70.0424, "volume": 100473.0}, {"date": "2023-06-07", "close": 71.8861, "volume": 111756.0}, {"date": "2023-06-08", "close": 71.5662, "volume": 75535.0}, {"date": "2023-06-09", "close": 69.2334, "volume": 131229.0}, {"date": "2023-06-12", "close": 70.5503, "volume": 105252.0}, {"date": "2023-06-13", "close": 70.4468, "volume": 91945.0}, {"date": "2023-06-14", "close": 70.4468, "volume": 241274.0}, {"date": "2023-06-15", "close": 72.2153, "volume": 168660.0}, {"date": "2023-06-16", "close": 71.745, "volume": 93636.0}, {"date": "2023-06-20", "close": 69.0829, "volume": 99552.0}, {"date": "2023-06-21", "close": 68.2927, "volume": 98416.0}, {"date": "2023-06-22", "close": 67.0698, "volume": 106702.0}, {"date": "2023-06-23", "close": 66.1668, "volume": 215949.0}, {"date": "2023-06-26", "close": 67.5872, "volume": 220122.0}, {"date": "2023-06-27", "close": 73.0807, "volume": 312032.0}, {"date": "2023-06-28", "close": 74.5388, "volume": 105799.0}, {"date": "2023-06-29", "close": 74.5388, "volume": 94156.0}, {"date": "2023-06-30", "close": 74.9997, "volume": 115457.0}, {"date": "2023-07-03", "close": 75.1596, "volume": 61602.0}, {"date": "2023-07-05", "close": 75.5265, "volume": 128171.0}, {"date": "2023-07-06", "close": 75.8557, "volume": 54457.0}, {"date": "2023-07-07", "close": 76.4013, "volume": 74300.0}, {"date": "2023-07-10", "close": 76.0626, "volume": 190318.0}, {"date": "2023-07-11", "close": 77.2761, "volume": 229221.0}, {"date": "2023-07-12", "close": 77.8781, "volume": 195154.0}, {"date": "2023-07-13", "close": 78.7247, "volume": 116719.0}, {"date": "2023-07-14", "close": 77.0127, "volume": 156408.0}, {"date": "2023-07-17", "close": 76.7211, "volume": 83536.0}, {"date": "2023-07-18", "close": 79.5619, "volume": 125770.0}, {"date": "2023-07-19", "close": 80.7754, "volume": 225332.0}, {"date": "2023-07-20", "close": 82.224, "volume": 211927.0}, {"date": "2023-07-21", "close": 82.4028, "volume": 142080.0}, {"date": "2023-07-24", "close": 83.0989, "volume": 135966.0}, {"date": "2023-07-25", "close": 82.3087, "volume": 222148.0}, {"date": "2023-07-26", "close": 81.4057, "volume": 147497.0}, {"date": "2023-07-27", "close": 83.0706, "volume": 119635.0}, {"date": "2023-07-28", "close": 81.9701, "volume": 162606.0}, {"date": "2023-07-31", "close": 83.5598, "volume": 90441.0}, {"date": "2023-08-01", "close": 84.5663, "volume": 237878.0}, {"date": "2023-08-02", "close": 86.1184, "volume": 175057.0}, {"date": "2023-08-03", "close": 87.0685, "volume": 126796.0}, {"date": "2023-08-04", "close": 85.7798, "volume": 129287.0}, {"date": "2023-08-07", "close": 86.1466, "volume": 85224.0}, {"date": "2023-08-08", "close": 86.0996, "volume": 72338.0}, {"date": "2023-08-09", "close": 86.1655, "volume": 67118.0}, {"date": "2023-08-10", "close": 88.0092, "volume": 165400.0}, {"date": "2023-08-11", "close": 87.8681, "volume": 72666.0}, {"date": "2023-08-14", "close": 87.4448, "volume": 101831.0}, {"date": "2023-08-15", "close": 87.1061, "volume": 86461.0}, {"date": "2023-08-16", "close": 86.2689, "volume": 69273.0}, {"date": "2023-08-17", "close": 85.5822, "volume": 121035.0}, {"date": "2023-08-18", "close": 84.3311, "volume": 105867.0}, {"date": "2023-08-21", "close": 84.0584, "volume": 95680.0}, {"date": "2023-08-22", "close": 82.5627, "volume": 81064.0}, {"date": "2023-08-23", "close": 82.9954, "volume": 73218.0}, {"date": "2023-08-24", "close": 82.8261, "volume": 60261.0}, {"date": "2023-08-25", "close": 83.7479, "volume": 91285.0}, {"date": "2023-08-28", "close": 86.5323, "volume": 82550.0}, {"date": "2023-08-29", "close": 89.6365, "volume": 101004.0}, {"date": "2023-08-30", "close": 88.7147, "volume": 98741.0}, {"date": "2023-08-31", "close": 88.0844, "volume": 65171.0}, {"date": "2023-09-01", "close": 85.808, "volume": 90298.0}, {"date": "2023-09-05", "close": 83.541, "volume": 72769.0}, {"date": "2023-09-06", "close": 85.1495, "volume": 81447.0}, {"date": "2023-09-07", "close": 83.8984, "volume": 57439.0}, {"date": "2023-09-08", "close": 84.4346, "volume": 47899.0}, {"date": "2023-09-11", "close": 86.1466, "volume": 107839.0}, {"date": "2023-09-12", "close": 86.4759, "volume": 114571.0}, {"date": "2023-09-13", "close": 86.4665, "volume": 70051.0}, {"date": "2023-09-14", "close": 87.6517, "volume": 125932.0}, {"date": "2023-09-15", "close": 86.0149, "volume": 203264.0}, {"date": "2023-09-18", "close": 87.0873, "volume": 83494.0}, {"date": "2023-09-19", "close": 86.7957, "volume": 85991.0}, {"date": "2023-09-20", "close": 87.0309, "volume": 89377.0}, {"date": "2023-09-21", "close": 87.0873, "volume": 97992.0}, {"date": "2023-09-22", "close": 86.8521, "volume": 87793.0}, {"date": "2023-09-25", "close": 85.5164, "volume": 85694.0}, {"date": "2023-09-26", "close": 83.2964, "volume": 64766.0}, {"date": "2023-09-27", "close": 83.9455, "volume": 73147.0}, {"date": "2023-09-28", "close": 85.8644, "volume": 40019.0}, {"date": "2023-09-29", "close": 85.5164, "volume": 90067.0}, {"date": "2023-10-02", "close": 84.5663, "volume": 57385.0}, {"date": "2023-10-03", "close": 83.2117, "volume": 77507.0}, {"date": "2023-10-04", "close": 83.842, "volume": 58763.0}, {"date": "2023-10-05", "close": 83.9078, "volume": 113419.0}, {"date": "2023-10-06", "close": 84.2089, "volume": 95668.0}, {"date": "2023-10-09", "close": 85.9773, "volume": 136576.0}, {"date": "2023-10-10", "close": 86.4571, "volume": 92686.0}, {"date": "2023-10-11", "close": 87.4542, "volume": 71583.0}, {"date": "2023-10-12", "close": 86.9274, "volume": 139508.0}, {"date": "2023-10-13", "close": 87.1626, "volume": 114923.0}, {"date": "2023-10-16", "close": 88.5548, "volume": 120179.0}, {"date": "2023-10-17", "close": 88.6865, "volume": 96433.0}, {"date": "2023-10-18", "close": 88.3102, "volume": 79047.0}, {"date": "2023-10-19", "close": 85.6669, "volume": 94409.0}, {"date": "2023-10-20", "close": 84.4911, "volume": 79224.0}, {"date": "2023-10-23", "close": 84.0489, "volume": 108049.0}, {"date": "2023-10-24", "close": 84.35, "volume": 108896.0}, {"date": "2023-10-25", "close": 81.9324, "volume": 50417.0}, {"date": "2023-10-26", "close": 79.7783, "volume": 78834.0}, {"date": "2023-10-27", "close": 73.0055, "volume": 599031.0}, {"date": "2023-10-30", "close": 76.1755, "volume": 254004.0}, {"date": "2023-10-31", "close": 78.3767, "volume": 263168.0}, {"date": "2023-11-01", "close": 78.3579, "volume": 145767.0}, {"date": "2023-11-02", "close": 80.5779, "volume": 90739.0}, {"date": "2023-11-03", "close": 81.0106, "volume": 113048.0}, {"date": "2023-11-06", "close": 79.7407, "volume": 351049.0}, {"date": "2023-11-07", "close": 79.7877, "volume": 242727.0}, {"date": "2023-11-08", "close": 79.2139, "volume": 145223.0}, {"date": "2023-11-09", "close": 77.3984, "volume": 185764.0}, {"date": "2023-11-10", "close": 77.9816, "volume": 120793.0}, {"date": "2023-11-13", "close": 77.1256, "volume": 111941.0}, {"date": "2023-11-14", "close": 78.8753, "volume": 94853.0}, {"date": "2023-11-15", "close": 79.5619, "volume": 80475.0}, {"date": "2023-11-16", "close": 78.5554, "volume": 56280.0}, {"date": "2023-11-17", "close": 78.2638, "volume": 64181.0}, {"date": "2023-11-20", "close": 79.1575, "volume": 64556.0}, {"date": "2023-11-21", "close": 77.4831, "volume": 74853.0}, {"date": "2023-11-22", "close": 78.4237, "volume": 70528.0}, {"date": "2023-11-24", "close": 78.3579, "volume": 36614.0}, {"date": "2023-11-27", "close": 77.0221, "volume": 100389.0}, {"date": "2023-11-28", "close": 78.1603, "volume": 86992.0}, {"date": "2023-11-29", "close": 77.4642, "volume": 130455.0}, {"date": "2023-11-30", "close": 78.0192, "volume": 91099.0}, {"date": "2023-12-01", "close": 79.1198, "volume": 72572.0}, {"date": "2023-12-04", "close": 78.0757, "volume": 155633.0}, {"date": "2023-12-05", "close": 71.1147, "volume": 451831.0}, {"date": "2023-12-06", "close": 70.9266, "volume": 112952.0}, {"date": "2023-12-07", "close": 71.6227, "volume": 94415.0}, {"date": "2023-12-08", "close": 71.1523, "volume": 92209.0}, {"date": "2023-12-11", "close": 71.8673, "volume": 94229.0}, {"date": "2023-12-12", "close": 70.2587, "volume": 70785.0}, {"date": "2023-12-13", "close": 72.8079, "volume": 90205.0}, {"date": "2023-12-14", "close": 73.5887, "volume": 184804.0}, {"date": "2023-12-15", "close": 72.8456, "volume": 185930.0}, {"date": "2023-12-18", "close": 73.0431, "volume": 109216.0}, {"date": "2023-12-19", "close": 73.8333, "volume": 63952.0}, {"date": "2023-12-20", "close": 72.7045, "volume": 100279.0}, {"date": "2023-12-21", "close": 73.5887, "volume": 80707.0}, {"date": "2023-12-22", "close": 73.7674, "volume": 90627.0}, {"date": "2023-12-26", "close": 74.9715, "volume": 69107.0}, {"date": "2023-12-27", "close": 75.5923, "volume": 74437.0}, {"date": "2023-12-28", "close": 76.2132, "volume": 60206.0}, {"date": "2023-12-29", "close": 75.8557, "volume": 112093.0}, {"date": "2024-01-02", "close": 76.3637, "volume": 89666.0}, {"date": "2024-01-03", "close": 75.2349, "volume": 106062.0}, {"date": "2024-01-04", "close": 72.7327, "volume": 101448.0}, {"date": "2024-01-05", "close": 72.3376, "volume": 54471.0}, {"date": "2024-01-08", "close": 73.6357, "volume": 62901.0}, {"date": "2024-01-09", "close": 71.9707, "volume": 78744.0}, {"date": "2024-01-10", "close": 71.9049, "volume": 132717.0}, {"date": "2024-01-11", "close": 71.8955, "volume": 76554.0}, {"date": "2024-01-12", "close": 71.5851, "volume": 51042.0}, {"date": "2024-01-16", "close": 72.3752, "volume": 68729.0}, {"date": "2024-01-17", "close": 70.4939, "volume": 78028.0}, {"date": "2024-01-18", "close": 71.6603, "volume": 68176.0}, {"date": "2024-01-19", "close": 73.0055, "volume": 50277.0}, {"date": "2024-01-22", "close": 73.5981, "volume": 64783.0}, {"date": "2024-01-23", "close": 74.36, "volume": 89285.0}, {"date": "2024-01-24", "close": 72.7703, "volume": 194771.0}, {"date": "2024-01-25", "close": 72.8738, "volume": 104678.0}, {"date": "2024-01-26", "close": 74.8962, "volume": 59661.0}, {"date": "2024-01-29", "close": 75.4794, "volume": 125609.0}, {"date": "2024-01-30", "close": 74.1249, "volume": 96472.0}, {"date": "2024-01-31", "close": 73.203, "volume": 62499.0}, {"date": "2024-02-01", "close": 75.8087, "volume": 82823.0}, {"date": "2024-02-02", "close": 62.6863, "volume": 546224.0}, {"date": "2024-02-05", "close": 61.2095, "volume": 589056.0}, {"date": "2024-02-06", "close": 58.6602, "volume": 723886.0}, {"date": "2024-02-07", "close": 56.7695, "volume": 331900.0}, {"date": "2024-02-08", "close": 56.2897, "volume": 182577.0}, {"date": "2024-02-09", "close": 57.3715, "volume": 197993.0}, {"date": "2024-02-12", "close": 58.4157, "volume": 111184.0}, {"date": "2024-02-13", "close": 56.6378, "volume": 230068.0}, {"date": "2024-02-14", "close": 56.2709, "volume": 159806.0}, {"date": "2024-02-15", "close": 56.8918, "volume": 130866.0}, {"date": "2024-02-16", "close": 56.873, "volume": 161489.0}, {"date": "2024-02-20", "close": 57.6913, "volume": 239987.0}, {"date": "2024-02-21", "close": 56.1581, "volume": 141640.0}, {"date": "2024-02-22", "close": 57.7384, "volume": 163837.0}, {"date": "2024-02-23", "close": 58.2557, "volume": 130348.0}, {"date": "2024-02-26", "close": 57.0423, "volume": 227923.0}, {"date": "2024-02-27", "close": 56.8447, "volume": 99021.0}, {"date": "2024-02-28", "close": 55.8853, "volume": 129351.0}, {"date": "2024-02-29", "close": 56.5814, "volume": 189250.0}, {"date": "2024-03-01", "close": 56.713, "volume": 131996.0}, {"date": "2024-03-04", "close": 53.6276, "volume": 171729.0}, {"date": "2024-03-05", "close": 53.6935, "volume": 177414.0}, {"date": "2024-03-06", "close": 52.8281, "volume": 166667.0}, {"date": "2024-03-07", "close": 53.1197, "volume": 170606.0}, {"date": "2024-03-08", "close": 53.2514, "volume": 129569.0}, {"date": "2024-03-11", "close": 55.462, "volume": 114910.0}, {"date": "2024-03-12", "close": 54.6154, "volume": 78804.0}, {"date": "2024-03-13", "close": 54.8411, "volume": 92734.0}, {"date": "2024-03-14", "close": 53.9851, "volume": 188792.0}, {"date": "2024-03-15", "close": 53.6841, "volume": 138331.0}, {"date": "2024-03-18", "close": 54.399, "volume": 137395.0}, {"date": "2024-03-19", "close": 54.1074, "volume": 138544.0}, {"date": "2024-03-20", "close": 53.6935, "volume": 95129.0}, {"date": "2024-03-21", "close": 53.3549, "volume": 67621.0}, {"date": "2024-03-22", "close": 52.5835, "volume": 72501.0}, {"date": "2024-03-25", "close": 52.6588, "volume": 88863.0}, {"date": "2024-03-26", "close": 52.1508, "volume": 66863.0}, {"date": "2024-03-27", "close": 53.4301, "volume": 115772.0}, {"date": "2024-03-28", "close": 53.7311, "volume": 159258.0}, {"date": "2024-04-01", "close": 52.179, "volume": 152975.0}, {"date": "2024-04-02", "close": 50.8715, "volume": 91770.0}, {"date": "2024-04-03", "close": 50.0719, "volume": 145390.0}, {"date": "2024-04-04", "close": 49.1595, "volume": 202317.0}, {"date": "2024-04-05", "close": 48.4446, "volume": 237169.0}, {"date": "2024-04-08", "close": 49.2817, "volume": 111722.0}, {"date": "2024-04-09", "close": 49.2817, "volume": 110381.0}, {"date": "2024-04-10", "close": 46.7513, "volume": 127102.0}, {"date": "2024-04-11", "close": 47.0806, "volume": 107453.0}, {"date": "2024-04-12", "close": 45.726, "volume": 167970.0}, {"date": "2024-04-15", "close": 45.5567, "volume": 118574.0}, {"date": "2024-04-16", "close": 45.472, "volume": 126274.0}, {"date": "2024-04-17", "close": 45.6131, "volume": 160912.0}, {"date": "2024-04-18", "close": 46.2058, "volume": 113161.0}, {"date": "2024-04-19", "close": 47.1276, "volume": 101984.0}, {"date": "2024-04-22", "close": 47.1464, "volume": 88695.0}, {"date": "2024-04-23", "close": 47.3346, "volume": 229520.0}, {"date": "2024-04-24", "close": 47.3063, "volume": 133526.0}, {"date": "2024-04-25", "close": 46.6761, "volume": 237575.0}, {"date": "2024-04-26", "close": 46.6196, "volume": 229508.0}, {"date": "2024-04-29", "close": 47.5885, "volume": 103518.0}, {"date": "2024-04-30", "close": 47.1558, "volume": 112426.0}, {"date": "2024-05-01", "close": 48.2752, "volume": 91488.0}, {"date": "2024-05-02", "close": 48.5668, "volume": 137787.0}, {"date": "2024-05-03", "close": 49.1689, "volume": 109297.0}, {"date": "2024-05-06", "close": 49.7427, "volume": 97347.0}, {"date": "2024-05-07", "close": 49.2912, "volume": 104542.0}, {"date": "2024-05-08", "close": 49.9967, "volume": 195326.0}, {"date": "2024-05-09", "close": 48.7832, "volume": 167067.0}, {"date": "2024-05-10", "close": 50.1284, "volume": 104795.0}, {"date": "2024-05-13", "close": 50.1566, "volume": 86687.0}, {"date": "2024-05-14", "close": 50.6928, "volume": 68309.0}, {"date": "2024-05-15", "close": 49.8838, "volume": 110845.0}, {"date": "2024-05-16", "close": 51.0596, "volume": 99220.0}, {"date": "2024-05-17", "close": 50.4952, "volume": 104809.0}, {"date": "2024-05-20", "close": 50.467, "volume": 72952.0}, {"date": "2024-05-21", "close": 49.7709, "volume": 53970.0}, {"date": "2024-05-22", "close": 49.1595, "volume": 108451.0}, {"date": "2024-05-23", "close": 47.8237, "volume": 108113.0}, {"date": "2024-05-24", "close": 48.5386, "volume": 75380.0}, {"date": "2024-05-28", "close": 48.6703, "volume": 154655.0}, {"date": "2024-05-29", "close": 48.6139, "volume": 110600.0}, {"date": "2024-05-30", "close": 49.5734, "volume": 168680.0}, {"date": "2024-05-31", "close": 51.022, "volume": 590310.0}, {"date": "2024-06-03", "close": 50.9844, "volume": 217589.0}, {"date": "2024-06-04", "close": 49.7427, "volume": 128912.0}, {"date": "2024-06-05", "close": 49.3664, "volume": 139953.0}, {"date": "2024-06-06", "close": 49.2723, "volume": 269395.0}, {"date": "2024-06-07", "close": 49.103, "volume": 364406.0}, {"date": "2024-06-10", "close": 48.2094, "volume": 496011.0}, {"date": "2024-06-11", "close": 48.4163, "volume": 142244.0}, {"date": "2024-06-12", "close": 48.3035, "volume": 128739.0}, {"date": "2024-06-13", "close": 47.8049, "volume": 94009.0}, {"date": "2024-06-14", "close": 47.2499, "volume": 103269.0}, {"date": "2024-06-17", "close": 48.4257, "volume": 154465.0}, {"date": "2024-06-18", "close": 46.9019, "volume": 117482.0}, {"date": "2024-06-20", "close": 47.8425, "volume": 113862.0}, {"date": "2024-06-21", "close": 49.1312, "volume": 277002.0}, {"date": "2024-06-24", "close": 48.7456, "volume": 111469.0}, {"date": "2024-06-25", "close": 49.1877, "volume": 139652.0}, {"date": "2024-06-26", "close": 49.7615, "volume": 100085.0}, {"date": "2024-06-27", "close": 50.1001, "volume": 65633.0}, {"date": "2024-06-28", "close": 51.3606, "volume": 306195.0}, {"date": "2024-07-01", "close": 50.721, "volume": 94827.0}, {"date": "2024-07-02", "close": 51.4077, "volume": 90442.0}, {"date": "2024-07-03", "close": 51.0032, "volume": 78677.0}, {"date": "2024-07-05", "close": 50.9185, "volume": 69915.0}, {"date": "2024-07-08", "close": 49.2912, "volume": 205589.0}, {"date": "2024-07-09", "close": 49.1218, "volume": 136117.0}, {"date": "2024-07-10", "close": 49.1218, "volume": 69944.0}, {"date": "2024-07-11", "close": 50.7304, "volume": 109157.0}, {"date": "2024-07-12", "close": 51.577, "volume": 92196.0}, {"date": "2024-07-15", "close": 52.4894, "volume": 102097.0}, {"date": "2024-07-16", "close": 53.4583, "volume": 122215.0}, {"date": "2024-07-17", "close": 54.3614, "volume": 101503.0}, {"date": "2024-07-18", "close": 53.3549, "volume": 130059.0}, {"date": "2024-07-19", "close": 52.8939, "volume": 131203.0}, {"date": "2024-07-22", "close": 52.0379, "volume": 285064.0}, {"date": "2024-07-23", "close": 53.4207, "volume": 99305.0}, {"date": "2024-07-24", "close": 51.5582, "volume": 105295.0}, {"date": "2024-07-25", "close": 52.132, "volume": 138251.0}, {"date": "2024-07-26", "close": 59.9772, "volume": 250978.0}, {"date": "2024-07-29", "close": 61.708, "volume": 251698.0}, {"date": "2024-07-30", "close": 62.7333, "volume": 146073.0}, {"date": "2024-07-31", "close": 62.2912, "volume": 152886.0}, {"date": "2024-08-01", "close": 61.9244, "volume": 104254.0}, {"date": "2024-08-02", "close": 61.1624, "volume": 98807.0}, {"date": "2024-08-05", "close": 59.7608, "volume": 91699.0}, {"date": "2024-08-06", "close": 59.1212, "volume": 67442.0}, {"date": "2024-08-07", "close": 59.1964, "volume": 125731.0}, {"date": "2024-08-08", "close": 60.0242, "volume": 102656.0}, {"date": "2024-08-09", "close": 59.8643, "volume": 105297.0}, {"date": "2024-08-12", "close": 57.9641, "volume": 179015.0}, {"date": "2024-08-13", "close": 58.6508, "volume": 98502.0}, {"date": "2024-08-14", "close": 57.5785, "volume": 144979.0}, {"date": "2024-08-15", "close": 58.3498, "volume": 87869.0}, {"date": "2024-08-16", "close": 57.9359, "volume": 108428.0}, {"date": "2024-08-19", "close": 57.9359, "volume": 80255.0}, {"date": "2024-08-20", "close": 56.873, "volume": 95760.0}, {"date": "2024-08-21", "close": 56.9012, "volume": 90536.0}, {"date": "2024-08-22", "close": 55.7442, "volume": 101724.0}, {"date": "2024-08-23", "close": 57.2586, "volume": 79619.0}, {"date": "2024-08-26", "close": 57.8983, "volume": 73800.0}, {"date": "2024-08-27", "close": 58.7919, "volume": 74421.0}, {"date": "2024-08-28", "close": 58.9048, "volume": 87400.0}, {"date": "2024-08-29", "close": 58.2557, "volume": 65256.0}, {"date": "2024-08-30", "close": 57.6161, "volume": 95176.0}, {"date": "2024-09-03", "close": 56.873, "volume": 169550.0}, {"date": "2024-09-04", "close": 55.7818, "volume": 235152.0}, {"date": "2024-09-05", "close": 56.6002, "volume": 177753.0}, {"date": "2024-09-06", "close": 55.9605, "volume": 85229.0}, {"date": "2024-09-09", "close": 55.1609, "volume": 100623.0}, {"date": "2024-09-10", "close": 55.0104, "volume": 86057.0}, {"date": "2024-09-11", "close": 54.9916, "volume": 89887.0}, {"date": "2024-09-12", "close": 56.4403, "volume": 79594.0}, {"date": "2024-09-13", "close": 56.5249, "volume": 63350.0}, {"date": "2024-09-16", "close": 57.0423, "volume": 126486.0}, {"date": "2024-09-17", "close": 57.1269, "volume": 54645.0}, {"date": "2024-09-18", "close": 57.7854, "volume": 149725.0}, {"date": "2024-09-19", "close": 56.2992, "volume": 116874.0}, {"date": "2024-09-20", "close": 55.509, "volume": 511631.0}, {"date": "2024-09-23", "close": 56.318, "volume": 246852.0}, {"date": "2024-09-24", "close": 72.3094, "volume": 1353517.0}, {"date": "2024-09-25", "close": 69.6567, "volume": 353752.0}, {"date": "2024-09-26", "close": 70.7102, "volume": 357807.0}, {"date": "2024-09-27", "close": 73.1278, "volume": 147327.0}, {"date": "2024-09-30", "close": 72.2623, "volume": 149913.0}, {"date": "2024-10-01", "close": 73.8615, "volume": 158475.0}, {"date": "2024-10-02", "close": 73.9461, "volume": 156791.0}, {"date": "2024-10-03", "close": 72.1965, "volume": 112093.0}, {"date": "2024-10-04", "close": 72.8456, "volume": 93073.0}, {"date": "2024-10-07", "close": 72.347, "volume": 97707.0}, {"date": "2024-10-08", "close": 73.1842, "volume": 71834.0}, {"date": "2024-10-09", "close": 74.7927, "volume": 84747.0}, {"date": "2024-10-10", "close": 74.1719, "volume": 107464.0}, {"date": "2024-10-11", "close": 73.8991, "volume": 73539.0}, {"date": "2024-10-14", "close": 75.1972, "volume": 63018.0}, {"date": "2024-10-15", "close": 74.9527, "volume": 111581.0}, {"date": "2024-10-16", "close": 75.0749, "volume": 83130.0}, {"date": "2024-10-17", "close": 74.8868, "volume": 54906.0}, {"date": "2024-10-18", "close": 74.5294, "volume": 87396.0}, {"date": "2024-10-21", "close": 72.4505, "volume": 61146.0}, {"date": "2024-10-22", "close": 75.8557, "volume": 122100.0}, {"date": "2024-10-23", "close": 75.8651, "volume": 81029.0}, {"date": "2024-10-24", "close": 75.5547, "volume": 54081.0}, {"date": "2024-10-25", "close": 76.5894, "volume": 75773.0}, {"date": "2024-10-28", "close": 76.1191, "volume": 100331.0}, {"date": "2024-10-29", "close": 74.9809, "volume": 107779.0}, {"date": "2024-10-30", "close": 76.2978, "volume": 137992.0}, {"date": "2024-10-31", "close": 75.47, "volume": 190418.0}, {"date": "2024-11-01", "close": 84.3311, "volume": 283336.0}, {"date": "2024-11-04", "close": 85.7422, "volume": 153232.0}, {"date": "2024-11-05", "close": 87.0967, "volume": 90078.0}, {"date": "2024-11-06", "close": 94.3023, "volume": 251755.0}, {"date": "2024-11-07", "close": 90.2009, "volume": 292690.0}, {"date": "2024-11-08", "close": 91.104, "volume": 103027.0}, {"date": "2024-11-11", "close": 91.9694, "volume": 106445.0}, {"date": "2024-11-12", "close": 91.0099, "volume": 104319.0}, {"date": "2024-11-13", "close": 86.7581, "volume": 568417.0}, {"date": "2024-11-14", "close": 83.9925, "volume": 336962.0}, {"date": "2024-11-15", "close": 82.4404, "volume": 188400.0}, {"date": "2024-11-18", "close": 81.3774, "volume": 99966.0}, {"date": "2024-11-19", "close": 80.9447, "volume": 133802.0}, {"date": "2024-11-20", "close": 81.7161, "volume": 100353.0}, {"date": "2024-11-21", "close": 80.8036, "volume": 77027.0}, {"date": "2024-11-22", "close": 81.1705, "volume": 125764.0}, {"date": "2024-11-25", "close": 79.9758, "volume": 150398.0}, {"date": "2024-11-26", "close": 79.7783, "volume": 358943.0}, {"date": "2024-11-27", "close": 78.9411, "volume": 559720.0}, {"date": "2024-11-29", "close": 79.6466, "volume": 110654.0}, {"date": "2024-12-02", "close": 79.2045, "volume": 111555.0}, {"date": "2024-12-03", "close": 80.2674, "volume": 98933.0}, {"date": "2024-12-04", "close": 80.3427, "volume": 1216128.0}, {"date": "2024-12-05", "close": 80.4744, "volume": 880280.0}, {"date": "2024-12-06", "close": 80.3521, "volume": 1171521.0}, {"date": "2024-12-09", "close": 72.7703, "volume": 312188.0}, {"date": "2024-12-10", "close": 75.3571, "volume": 253808.0}, {"date": "2024-12-11", "close": 75.5547, "volume": 134223.0}, {"date": "2024-12-12", "close": 77.737, "volume": 115813.0}, {"date": "2024-12-13", "close": 76.8528, "volume": 163071.0}, {"date": "2024-12-16", "close": 76.5142, "volume": 73449.0}, {"date": "2024-12-17", "close": 74.8774, "volume": 112347.0}, {"date": "2024-12-18", "close": 72.5445, "volume": 226035.0}, {"date": "2024-12-19", "close": 72.1306, "volume": 153316.0}, {"date": "2024-12-20", "close": 72.1495, "volume": 317770.0}, {"date": "2024-12-23", "close": 71.3405, "volume": 97413.0}, {"date": "2024-12-24", "close": 71.6979, "volume": 34974.0}, {"date": "2024-12-26", "close": 72.1024, "volume": 138002.0}, {"date": "2024-12-27", "close": 71.1241, "volume": 75820.0}, {"date": "2024-12-30", "close": 69.8354, "volume": 58613.0}, {"date": "2024-12-31", "close": 69.9483, "volume": 84616.0}, {"date": "2025-01-02", "close": 70.983, "volume": 114296.0}, {"date": "2025-01-03", "close": 72.5634, "volume": 181145.0}, {"date": "2025-01-06", "close": 71.1429, "volume": 55889.0}, {"date": "2025-01-07", "close": 70.6538, "volume": 53581.0}, {"date": "2025-01-08", "close": 71.1618, "volume": 60096.0}, {"date": "2025-01-10", "close": 68.415, "volume": 77929.0}, {"date": "2025-01-13", "close": 69.0641, "volume": 57120.0}, {"date": "2025-01-14", "close": 70.3246, "volume": 96966.0}, {"date": "2025-01-15", "close": 70.7855, "volume": 89195.0}, {"date": "2025-01-16", "close": 70.7196, "volume": 73057.0}, {"date": "2025-01-17", "close": 71.0489, "volume": 265754.0}, {"date": "2025-01-21", "close": 71.6979, "volume": 259711.0}, {"date": "2025-01-22", "close": 72.0366, "volume": 254691.0}, {"date": "2025-01-23", "close": 74.1531, "volume": 163356.0}, {"date": "2025-01-24", "close": 75.771, "volume": 127380.0}, {"date": "2025-01-27", "close": 75.978, "volume": 62398.0}, {"date": "2025-01-28", "close": 75.5453, "volume": 77135.0}, {"date": "2025-01-29", "close": 74.5199, "volume": 88415.0}, {"date": "2025-01-30", "close": 69.572, "volume": 157620.0}, {"date": "2025-01-31", "close": 71.5192, "volume": 154968.0}, {"date": "2025-02-03", "close": 70.9266, "volume": 85941.0}, {"date": "2025-02-04", "close": 70.7479, "volume": 103805.0}, {"date": "2025-02-05", "close": 71.8484, "volume": 115295.0}, {"date": "2025-02-06", "close": 73.5134, "volume": 79267.0}, {"date": "2025-02-07", "close": 72.347, "volume": 133930.0}, {"date": "2025-02-10", "close": 71.8673, "volume": 96756.0}, {"date": "2025-02-11", "close": 73.3065, "volume": 53941.0}, {"date": "2025-02-12", "close": 73.9461, "volume": 63383.0}, {"date": "2025-02-13", "close": 75.6111, "volume": 46907.0}, {"date": "2025-02-14", "close": 75.9686, "volume": 45687.0}, {"date": "2025-02-18", "close": 76.0344, "volume": 89347.0}, {"date": "2025-02-19", "close": 75.7522, "volume": 55649.0}, {"date": "2025-02-20", "close": 75.8087, "volume": 65206.0}, {"date": "2025-02-21", "close": 75.6111, "volume": 56982.0}, {"date": "2025-02-24", "close": 76.5236, "volume": 70852.0}, {"date": "2025-02-25", "close": 74.9338, "volume": 85372.0}, {"date": "2025-02-26", "close": 74.0778, "volume": 94314.0}, {"date": "2025-02-27", "close": 75.6488, "volume": 99804.0}, {"date": "2025-02-28", "close": 76.6929, "volume": 102612.0}, {"date": "2025-03-03", "close": 78.5836, "volume": 133373.0}, {"date": "2025-03-04", "close": 78.1227, "volume": 118654.0}, {"date": "2025-03-05", "close": 81.0012, "volume": 104459.0}, {"date": "2025-03-06", "close": 81.7725, "volume": 162163.0}, {"date": "2025-03-07", "close": 81.4339, "volume": 90101.0}, {"date": "2025-03-10", "close": 79.2797, "volume": 213782.0}, {"date": "2025-03-11", "close": 76.3449, "volume": 168942.0}, {"date": "2025-03-12", "close": 75.216, "volume": 113248.0}, {"date": "2025-03-13", "close": 74.4071, "volume": 94230.0}, {"date": "2025-03-14", "close": 76.2978, "volume": 55732.0}, {"date": "2025-03-17", "close": 76.8058, "volume": 112224.0}, {"date": "2025-03-18", "close": 76.4483, "volume": 72749.0}, {"date": "2025-03-19", "close": 75.9968, "volume": 57716.0}, {"date": "2025-03-20", "close": 78.1133, "volume": 82480.0}, {"date": "2025-03-21", "close": 78.4708, "volume": 148739.0}, {"date": "2025-03-24", "close": 79.3456, "volume": 99547.0}, {"date": "2025-03-25", "close": 80.9353, "volume": 76235.0}, {"date": "2025-03-26", "close": 83.1835, "volume": 101798.0}, {"date": "2025-03-27", "close": 82.6285, "volume": 65555.0}, {"date": "2025-03-28", "close": 79.9947, "volume": 65434.0}, {"date": "2025-03-31", "close": 79.957, "volume": 162356.0}, {"date": "2025-04-01", "close": 79.7971, "volume": 152526.0}, {"date": "2025-04-02", "close": 81.6502, "volume": 119496.0}, {"date": "2025-04-03", "close": 78.6025, "volume": 230187.0}, {"date": "2025-04-04", "close": 71.5851, "volume": 271135.0}, {"date": "2025-04-07", "close": 70.2681, "volume": 375952.0}, {"date": "2025-04-08", "close": 67.9917, "volume": 197444.0}, {"date": "2025-04-09", "close": 73.8144, "volume": 444665.0}, {"date": "2025-04-10", "close": 71.1053, "volume": 130810.0}, {"date": "2025-04-11", "close": 71.0865, "volume": 82912.0}, {"date": "2025-04-14", "close": 72.6386, "volume": 124107.0}, {"date": "2025-04-15", "close": 73.6733, "volume": 161339.0}, {"date": "2025-04-16", "close": 71.0018, "volume": 65043.0}, {"date": "2025-04-17", "close": 72.7139, "volume": 76961.0}, {"date": "2025-04-21", "close": 69.318, "volume": 97419.0}, {"date": "2025-04-22", "close": 71.1806, "volume": 113734.0}, {"date": "2025-04-23", "close": 72.7985, "volume": 91967.0}, {"date": "2025-04-24", "close": 71.9613, "volume": 113751.0}, {"date": "2025-04-25", "close": 80.0135, "volume": 459732.0}, {"date": "2025-04-28", "close": 80.8036, "volume": 236323.0}, {"date": "2025-04-29", "close": 82.6756, "volume": 119324.0}, {"date": "2025-04-30", "close": 83.7667, "volume": 146952.0}, {"date": "2025-05-01", "close": 82.4874, "volume": 114442.0}, {"date": "2025-05-02", "close": 82.8261, "volume": 87443.0}, {"date": "2025-05-05", "close": 85.0366, "volume": 139907.0}, {"date": "2025-05-06", "close": 86.8145, "volume": 175917.0}, {"date": "2025-05-07", "close": 86.8145, "volume": 148350.0}, {"date": "2025-05-08", "close": 86.9556, "volume": 110841.0}, {"date": "2025-05-09", "close": 86.4665, "volume": 89847.0}, {"date": "2025-05-12", "close": 86.7675, "volume": 108892.0}, {"date": "2025-05-13", "close": 88.8746, "volume": 208430.0}, {"date": "2025-05-14", "close": 89.5236, "volume": 158759.0}, {"date": "2025-05-15", "close": 90.5396, "volume": 223643.0}, {"date": "2025-05-16", "close": 94.2552, "volume": 877944.0}, {"date": "2025-05-19", "close": 92.2704, "volume": 508257.0}, {"date": "2025-05-20", "close": 93.1452, "volume": 309620.0}, {"date": "2025-05-21", "close": 91.5085, "volume": 204320.0}, {"date": "2025-05-22", "close": 90.2197, "volume": 162430.0}, {"date": "2025-05-23", "close": 89.6836, "volume": 211345.0}, {"date": "2025-05-27", "close": 90.3608, "volume": 233480.0}, {"date": "2025-05-28", "close": 90.0316, "volume": 150251.0}, {"date": "2025-05-29", "close": 87.426, "volume": 117645.0}, {"date": "2025-05-30", "close": 87.3883, "volume": 194568.0}, {"date": "2025-06-02", "close": 87.4448, "volume": 222872.0}, {"date": "2025-06-03", "close": 86.918, "volume": 212278.0}, {"date": "2025-06-04", "close": 86.4853, "volume": 150981.0}, {"date": "2025-06-05", "close": 86.6734, "volume": 143055.0}, {"date": "2025-06-06", "close": 87.8493, "volume": 110525.0}, {"date": "2025-06-09", "close": 87.3037, "volume": 440008.0}, {"date": "2025-06-10", "close": 89.8153, "volume": 235682.0}, {"date": "2025-06-11", "close": 88.2443, "volume": 251401.0}, {"date": "2025-06-12", "close": 87.6047, "volume": 103579.0}, {"date": "2025-06-13", "close": 85.8738, "volume": 109987.0}, {"date": "2025-06-16", "close": 83.24, "volume": 122995.0}, {"date": "2025-06-17", "close": 83.0142, "volume": 169404.0}, {"date": "2025-06-18", "close": 83.9361, "volume": 168542.0}, {"date": "2025-06-20", "close": 86.109, "volume": 237431.0}, {"date": "2025-06-23", "close": 86.965, "volume": 126950.0}, {"date": "2025-06-24", "close": 89.392, "volume": 141592.0}, {"date": "2025-06-25", "close": 88.0938, "volume": 207690.0}, {"date": "2025-06-26", "close": 87.1814, "volume": 216184.0}, {"date": "2025-06-27", "close": 89.8811, "volume": 471779.0}, {"date": "2025-06-30", "close": 92.0164, "volume": 211452.0}, {"date": "2025-07-01", "close": 94.3305, "volume": 172160.0}, {"date": "2025-07-02", "close": 92.9759, "volume": 154837.0}, {"date": "2025-07-03", "close": 93.9354, "volume": 41378.0}, {"date": "2025-07-07", "close": 91.9694, "volume": 157205.0}, {"date": "2025-07-08", "close": 93.164, "volume": 111350.0}, {"date": "2025-07-09", "close": 91.5179, "volume": 146468.0}, {"date": "2025-07-10", "close": 91.0005, "volume": 82182.0}, {"date": "2025-07-11", "close": 89.1568, "volume": 186451.0}, {"date": "2025-07-14", "close": 90.85, "volume": 97977.0}, {"date": "2025-07-15", "close": 87.245, "volume": 213836.0}, {"date": "2025-07-16", "close": 86.66, "volume": 225149.0}, {"date": "2025-07-17", "close": 87.58, "volume": 80760.0}, {"date": "2025-07-18", "close": 87.07, "volume": 104628.0}, {"date": "2025-07-21", "close": 88.51, "volume": 128151.0}, {"date": "2025-07-22", "close": 89.78, "volume": 142974.0}, {"date": "2025-07-23", "close": 90.34, "volume": 86267.0}, {"date": "2025-07-24", "close": 86.64, "volume": 181369.0}, {"date": "2025-07-25", "close": 70.06, "volume": 476368.0}, {"date": "2025-07-28", "close": 67.4, "volume": 299870.0}, {"date": "2025-07-29", "close": 63.58, "volume": 278666.0}, {"date": "2025-07-30", "close": 63.4, "volume": 169100.0}, {"date": "2025-07-31", "close": 61.13, "volume": 242046.0}, {"date": "2025-08-01", "close": 59.91, "volume": 96300.0}, {"date": "2025-08-04", "close": 59.22, "volume": 137711.0}, {"date": "2025-08-05", "close": 59.92, "volume": 110670.0}, {"date": "2025-08-06", "close": 59.34, "volume": 390906.0}, {"date": "2025-08-07", "close": 58.59, "volume": 226447.0}, {"date": "2025-08-08", "close": 58.06, "volume": 132654.0}, {"date": "2025-08-11", "close": 58.62, "volume": 156397.0}, {"date": "2025-08-12", "close": 59.63, "volume": 141136.0}, {"date": "2025-08-13", "close": 61.16, "volume": 208755.0}, {"date": "2025-08-14", "close": 59.93, "volume": 128352.0}, {"date": "2025-08-15", "close": 61.19, "volume": 154468.0}, {"date": "2025-08-18", "close": 60.99, "volume": 272427.0}, {"date": "2025-08-19", "close": 60.96, "volume": 274422.0}, {"date": "2025-08-20", "close": 60.99, "volume": 125137.0}, {"date": "2025-08-21", "close": 61.33, "volume": 69755.0}, {"date": "2025-08-22", "close": 63.34, "volume": 101296.0}, {"date": "2025-08-25", "close": 62.43, "volume": 42383.0}, {"date": "2025-08-26", "close": 60.8, "volume": 106809.0}, {"date": "2025-08-27", "close": 61.53, "volume": 69410.0}, {"date": "2025-08-28", "close": 60.27, "volume": 111316.0}, {"date": "2025-08-29", "close": 60.67, "volume": 62989.0}, {"date": "2025-09-02", "close": 60.45, "volume": 61558.0}, {"date": "2025-09-03", "close": 59.71, "volume": 80031.0}, {"date": "2025-09-04", "close": 59.26, "volume": 126006.0}, {"date": "2025-09-05", "close": 59.74, "volume": 86997.0}, {"date": "2025-09-08", "close": 60.11, "volume": 201093.0}, {"date": "2025-09-09", "close": 60.2, "volume": 71134.0}, {"date": "2025-09-10", "close": 60.0, "volume": 109175.0}, {"date": "2025-09-11", "close": 60.48, "volume": 56115.0}, {"date": "2025-09-12", "close": 60.25, "volume": 99596.0}, {"date": "2025-09-15", "close": 59.67, "volume": 109175.0}, {"date": "2025-09-16", "close": 59.76, "volume": 88952.0}, {"date": "2025-09-17", "close": 61.35, "volume": 70222.0}, {"date": "2025-09-18", "close": 60.06, "volume": 84199.0}, {"date": "2025-09-19", "close": 60.06, "volume": 241509.0}, {"date": "2025-09-22", "close": 60.72, "volume": 94096.0}, {"date": "2025-09-23", "close": 61.12, "volume": 83124.0}, {"date": "2025-09-24", "close": 60.185, "volume": 99077.0}, {"date": "2025-09-25", "close": 61.96, "volume": 113943.0}, {"date": "2025-09-26", "close": 62.62, "volume": 135703.0}, {"date": "2025-09-29", "close": 63.3, "volume": 190822.0}, {"date": "2025-09-30", "close": 63.33, "volume": 176548.0}, {"date": "2025-10-01", "close": 63.02, "volume": 125380.0}, {"date": "2025-10-02", "close": 61.8, "volume": 87061.0}, {"date": "2025-10-03", "close": 64.23, "volume": 61788.0}, {"date": "2025-10-06", "close": 65.0, "volume": 121861.0}, {"date": "2025-10-07", "close": 63.44, "volume": 66709.0}, {"date": "2025-10-08", "close": 63.13, "volume": 63365.0}, {"date": "2025-10-09", "close": 60.91, "volume": 64400.0}, {"date": "2025-10-10", "close": 59.45, "volume": 83743.0}, {"date": "2025-10-13", "close": 59.47, "volume": 89826.0}, {"date": "2025-10-14", "close": 61.15, "volume": 130278.0}, {"date": "2025-10-15", "close": 60.81, "volume": 45367.0}, {"date": "2025-10-16", "close": 58.57, "volume": 117417.0}, {"date": "2025-10-17", "close": 58.07, "volume": 78722.0}, {"date": "2025-10-20", "close": 57.79, "volume": 65809.0}, {"date": "2025-10-21", "close": 58.02, "volume": 83301.0}, {"date": "2025-10-22", "close": 56.17, "volume": 52631.0}, {"date": "2025-10-23", "close": 55.97, "volume": 48713.0}, {"date": "2025-10-24", "close": 56.09, "volume": 53046.0}, {"date": "2025-10-27", "close": 56.37, "volume": 31820.0}, {"date": "2025-10-28", "close": 57.04, "volume": 51084.0}, {"date": "2025-10-29", "close": 55.36, "volume": 191506.0}, {"date": "2025-10-30", "close": 53.12, "volume": 160105.0}, {"date": "2025-10-31", "close": 53.49, "volume": 162891.0}, {"date": "2025-11-03", "close": 51.06, "volume": 127646.0}, {"date": "2025-11-04", "close": 50.75, "volume": 111372.0}, {"date": "2025-11-05", "close": 51.73, "volume": 177087.0}, {"date": "2025-11-06", "close": 49.865, "volume": 85109.0}, {"date": "2025-11-07", "close": 50.43, "volume": 94554.0}, {"date": "2025-11-10", "close": 48.5, "volume": 98086.0}, {"date": "2025-11-11", "close": 48.11, "volume": 93491.0}, {"date": "2025-11-12", "close": 49.03, "volume": 136660.0}, {"date": "2025-11-13", "close": 47.09, "volume": 112129.0}, {"date": "2025-11-14", "close": 46.68, "volume": 101684.0}, {"date": "2025-11-17", "close": 46.32, "volume": 136013.0}, {"date": "2025-11-18", "close": 46.1, "volume": 94602.0}, {"date": "2025-11-19", "close": 44.66, "volume": 87933.0}, {"date": "2025-11-20", "close": 44.76, "volume": 191198.0}, {"date": "2025-11-21", "close": 46.8, "volume": 146339.0}, {"date": "2025-11-24", "close": 45.8, "volume": 224358.0}, {"date": "2025-11-25", "close": 46.36, "volume": 205261.0}, {"date": "2025-11-26", "close": 46.06, "volume": 133662.0}, {"date": "2025-11-28", "close": 46.31, "volume": 57029.0}, {"date": "2025-12-01", "close": 45.33, "volume": 159110.0}, {"date": "2025-12-02", "close": 45.51, "volume": 391638.0}, {"date": "2025-12-03", "close": 46.13, "volume": 110799.0}, {"date": "2025-12-04", "close": 46.13, "volume": 75603.0}, {"date": "2025-12-05", "close": 47.3, "volume": 117823.0}, {"date": "2025-12-08", "close": 47.24, "volume": 170628.0}, {"date": "2025-12-09", "close": 47.43, "volume": 154776.0}, {"date": "2025-12-10", "close": 49.33, "volume": 206255.0}, {"date": "2025-12-11", "close": 48.99, "volume": 112807.0}, {"date": "2025-12-12", "close": 47.88, "volume": 200383.0}, {"date": "2025-12-15", "close": 48.39, "volume": 108442.0}, {"date": "2025-12-16", "close": 48.93, "volume": 133437.0}, {"date": "2025-12-17", "close": 48.44, "volume": 70806.0}, {"date": "2025-12-18", "close": 47.99, "volume": 127058.0}, {"date": "2025-12-19", "close": 47.82, "volume": 384440.0}, {"date": "2025-12-22", "close": 48.03, "volume": 162069.0}, {"date": "2025-12-23", "close": 47.63, "volume": 145561.0}, {"date": "2025-12-24", "close": 48.32, "volume": 94562.0}, {"date": "2025-12-26", "close": 48.09, "volume": 63245.0}, {"date": "2025-12-29", "close": 48.38, "volume": 116900.0}, {"date": "2025-12-30", "close": 48.62, "volume": 112217.0}, {"date": "2025-12-31", "close": 48.28, "volume": 106148.0}, {"date": "2026-01-02", "close": 48.51, "volume": 114761.0}, {"date": "2026-01-05", "close": 48.79, "volume": 180377.0}, {"date": "2026-01-06", "close": 48.93, "volume": 175033.0}, {"date": "2026-01-07", "close": 47.88, "volume": 133874.0}, {"date": "2026-01-08", "close": 48.76, "volume": 134607.0}, {"date": "2026-01-09", "close": 48.91, "volume": 168438.0}, {"date": "2026-01-12", "close": 47.94, "volume": 120514.0}, {"date": "2026-01-13", "close": 45.86, "volume": 113692.0}, {"date": "2026-01-14", "close": 46.97, "volume": 172457.0}, {"date": "2026-01-15", "close": 45.15, "volume": 165526.0}, {"date": "2026-01-16", "close": 44.07, "volume": 153509.0}, {"date": "2026-01-20", "close": 42.8, "volume": 124658.0}, {"date": "2026-01-21", "close": 43.57, "volume": 156240.0}, {"date": "2026-01-22", "close": 44.69, "volume": 179007.0}, {"date": "2026-01-23", "close": 44.5, "volume": 225483.0}, {"date": "2026-01-26", "close": 44.95, "volume": 132627.0}, {"date": "2026-01-27", "close": 42.4, "volume": 209615.0}, {"date": "2026-01-28", "close": 42.51, "volume": 218836.0}, {"date": "2026-01-29", "close": 44.55, "volume": 187259.0}, {"date": "2026-01-30", "close": 48.02, "volume": 444729.0}, {"date": "2026-02-02", "close": 49.63, "volume": 222711.0}, {"date": "2026-02-03", "close": 49.4, "volume": 176667.0}, {"date": "2026-02-04", "close": 52.24, "volume": 257852.0}, {"date": "2026-02-05", "close": 51.92, "volume": 286536.0}, {"date": "2026-02-06", "close": 53.64, "volume": 134317.0}, {"date": "2026-02-09", "close": 55.2, "volume": 180890.0}, {"date": "2026-02-10", "close": 57.48, "volume": 288117.0}, {"date": "2026-02-11", "close": 55.98, "volume": 138813.0}, {"date": "2026-02-12", "close": 55.18, "volume": 208399.0}, {"date": "2026-02-13", "close": 55.43, "volume": 140085.0}, {"date": "2026-02-17", "close": 55.02, "volume": 89321.0}, {"date": "2026-02-18", "close": 55.48, "volume": 122922.0}, {"date": "2026-02-19", "close": 53.85, "volume": 96768.0}, {"date": "2026-02-20", "close": 53.45, "volume": 160117.0}, {"date": "2026-02-23", "close": 52.87, "volume": 116094.0}, {"date": "2026-02-24", "close": 53.85, "volume": 106288.0}, {"date": "2026-02-25", "close": 52.45, "volume": 99676.0}, {"date": "2026-02-26", "close": 52.95, "volume": 98350.0}, {"date": "2026-02-27", "close": 54.58, "volume": 138651.0}, {"date": "2026-03-02", "close": 54.33, "volume": 142603.0}, {"date": "2026-03-03", "close": 53.43, "volume": 115653.0}, {"date": "2026-03-04", "close": 53.96, "volume": 142553.0}, {"date": "2026-03-05", "close": 53.52, "volume": 176098.0}, {"date": "2026-03-06", "close": 54.07, "volume": 119231.0}, {"date": "2026-03-09", "close": 51.92, "volume": 138681.0}, {"date": "2026-03-10", "close": 50.92, "volume": 170284.0}, {"date": "2026-03-11", "close": 52.08, "volume": 130732.0}, {"date": "2026-03-12", "close": 50.03, "volume": 231676.0}, {"date": "2026-03-13", "close": 50.56, "volume": 306347.0}, {"date": "2026-03-16", "close": 50.51, "volume": 220685.0}, {"date": "2026-03-17", "close": 51.71, "volume": 285865.0}, {"date": "2026-03-18", "close": 48.48, "volume": 305267.0}, {"date": "2026-03-19", "close": 49.06, "volume": 362176.0}, {"date": "2026-03-20", "close": 49.47, "volume": 196683.0}, {"date": "2026-03-23", "close": 50.22, "volume": 181046.0}, {"date": "2026-03-24", "close": 50.61, "volume": 156123.0}, {"date": "2026-03-25", "close": 50.92, "volume": 126462.0}, {"date": "2026-03-26", "close": 50.78, "volume": 146278.0}, {"date": "2026-03-27", "close": 50.96, "volume": 106956.0}, {"date": "2026-03-30", "close": 51.39, "volume": 126539.0}, {"date": "2026-03-31", "close": 50.22, "volume": 217769.0}, {"date": "2026-04-01", "close": 50.2, "volume": 123830.0}, {"date": "2026-04-02", "close": 51.06, "volume": 104819.0}, {"date": "2026-04-06", "close": 51.24, "volume": 97283.0}, {"date": "2026-04-07", "close": 52.02, "volume": 106135.0}, {"date": "2026-04-08", "close": 51.68, "volume": 349842.0}, {"date": "2026-04-09", "close": 52.08, "volume": 136635.0}, {"date": "2026-04-10", "close": 51.01, "volume": 87518.0}, {"date": "2026-04-13", "close": 52.71, "volume": 115736.0}, {"date": "2026-04-14", "close": 50.31, "volume": 135182.0}, {"date": "2026-04-15", "close": 51.42, "volume": 112880.0}, {"date": "2026-04-16", "close": 54.94, "volume": 96969.0}, {"date": "2026-04-17", "close": 55.13, "volume": 129936.0}, {"date": "2026-04-20", "close": 57.03, "volume": 219299.0}, {"date": "2026-04-21", "close": 56.41, "volume": 125223.0}, {"date": "2026-04-22", "close": 56.52, "volume": 125361.0}, {"date": "2026-04-23", "close": 56.41, "volume": 156250.0}, {"date": "2026-04-24", "close": 41.89, "volume": 674651.0}, {"date": "2026-04-27", "close": 40.55, "volume": 306240.0}, {"date": "2026-04-28", "close": 40.18, "volume": 333751.0}, {"date": "2026-04-29", "close": 37.04, "volume": 159844.0}, {"date": "2026-04-30", "close": 38.43, "volume": 213021.0}, {"date": "2026-05-01", "close": 39.99, "volume": 194957.0}, {"date": "2026-05-04", "close": 38.57, "volume": 194973.0}, {"date": "2026-05-05", "close": 36.86, "volume": 200000.0}, {"date": "2026-05-06", "close": 36.61, "volume": 519189.0}, {"date": "2026-05-07", "close": 37.3, "volume": 124653.0}, {"date": "2026-05-08", "close": 36.04, "volume": 198653.0}, {"date": "2026-05-11", "close": 34.41, "volume": 205223.0}, {"date": "2026-05-12", "close": 34.47, "volume": 213829.0}, {"date": "2026-05-13", "close": 33.31, "volume": 391020.0}, {"date": "2026-05-14", "close": 34.5, "volume": 190020.0}, {"date": "2026-05-15", "close": 32.73, "volume": 179706.0}, {"date": "2026-05-18", "close": 32.97, "volume": 212182.0}, {"date": "2026-05-19", "close": 33.28, "volume": 144542.0}, {"date": "2026-05-20", "close": 33.74, "volume": 155685.0}, {"date": "2026-05-21", "close": 34.8, "volume": 192690.0}, {"date": "2026-05-22", "close": 33.87, "volume": 173898.0}, {"date": "2026-05-26", "close": 33.68, "volume": 169493.0}, {"date": "2026-05-27", "close": 34.49, "volume": 177858.0}, {"date": "2026-05-28", "close": 34.46, "volume": 157092.0}, {"date": "2026-05-29", "close": 33.78, "volume": 235373.0}, {"date": "2026-06-01", "close": 33.34, "volume": 161077.0}, {"date": "2026-06-02", "close": 32.8, "volume": 232843.0}, {"date": "2026-06-03", "close": 30.09, "volume": 231251.0}, {"date": "2026-06-04", "close": 30.15, "volume": 180380.0}, {"date": "2026-06-05", "close": 30.88, "volume": 199996.0}, {"date": "2026-06-08", "close": 30.92, "volume": 160388.0}, {"date": "2026-06-09", "close": 31.69, "volume": 190910.0}, {"date": "2026-06-10", "close": 32.09, "volume": 224940.0}, {"date": "2026-06-11", "close": 32.48, "volume": 191991.0}, {"date": "2026-06-12", "close": 34.12, "volume": 125651.0}, {"date": "2026-06-15", "close": 33.55, "volume": 143902.0}, {"date": "2026-06-16", "close": 33.1, "volume": 139513.0}, {"date": "2026-06-17", "close": 30.83, "volume": 120338.0}, {"date": "2026-06-18", "close": 29.54, "volume": 329789.0}, {"date": "2026-06-22", "close": 29.36, "volume": 139409.0}, {"date": "2026-06-23", "close": 30.82, "volume": 232999.0}, {"date": "2026-06-24", "close": 30.72, "volume": 256071.0}, {"date": "2026-06-25", "close": 30.27, "volume": 377872.0}, {"date": "2026-06-26", "close": 31.31, "volume": 521113.0}, {"date": "2026-06-29", "close": 34.23, "volume": 511106.0}, {"date": "2026-06-30", "close": 33.28, "volume": 242085.0}, {"date": "2026-07-01", "close": 32.73, "volume": 245261.0}, {"date": "2026-07-02", "close": 32.13, "volume": 236917.0}, {"date": "2026-07-06", "close": 31.73, "volume": 255707.0}, {"date": "2026-07-07", "close": 32.27, "volume": 216538.0}, {"date": "2026-07-08", "close": 31.26, "volume": 181093.0}, {"date": "2026-07-09", "close": 31.55, "volume": 194042.0}, {"date": "2026-07-10", "close": 30.67, "volume": 182703.0}, {"date": "2026-07-13", "close": 30.73, "volume": 126599.0}, {"date": "2026-07-14", "close": 29.95, "volume": 200307.0}, {"date": "2026-07-15", "close": 30.82, "volume": 442904.0}, {"date": "2026-07-16", "close": 31.33, "volume": 272441.0}, {"date": "2026-07-17", "close": 30.86, "volume": 202765.0}, {"date": "2026-07-20", "close": 30.33, "volume": 172695.0}, {"date": "2026-07-21", "close": 30.04, "volume": 148850.0}, {"date": "2026-07-22", "close": 30.38, "volume": 262612.0}, {"date": "2026-07-23", "close": 29.7, "volume": 255240.0}, {"date": "2026-07-24", "close": 28.87, "volume": 401293.0}, {"date": "2026-07-27", "close": 30.8, "volume": 202533.0}, {"date": "2026-07-28", "close": 32.86, "volume": 208118.0}, {"date": "2026-07-29", "close": 34.06, "volume": 340415.0}, {"date": "2026-07-30", "close": 33.33, "volume": 208368.0}, {"date": "2026-07-31", "close": 34.06, "volume": 200550.0}, {"date": "2026-08-03", "close": 33.85, "volume": 184227.0}, {"date": "2026-08-04", "close": 36.04, "volume": 319963.0}, {"date": "2026-08-05", "close": 36.02, "volume": 179084.0}, {"date": "2026-08-06", "close": 37.09, "volume": 152068.0}, {"date": "2026-08-07", "close": 35.93, "volume": 146871.0}], "refreshing": true}