{"ticker": "LDOS", "overview": {"cik": "1336920", "ticker": "LDOS", "name": "Leidos Holdings, Inc.", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001336920-26-000287", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "FORM 3", "accession": "0001336920-26-000283", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413208", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000276", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001336920-26-000265", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336920-26-000258", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001336920-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001193125-26-344447", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001336920-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001336920-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001336920-26-000250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001336920-26-000246", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001336920-26-000243", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001336920-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000235", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001336920-26-000224", "price_sensitive": false}]}, "description": "Leidos Holdings, Inc. trades as LDOS on the NYSE and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 1,318 insider filings for the company, from September 2014 to September 2026. Across those, 24 insiders disclosed 15 open-market purchases totalling $3.26M against 67 sales totalling $50.53M. The most recent filing on record is dated 7 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 15, "buy_sum": 3261217.7511, "sell_n": 67, "sell_sum": 50533655.445566, "net": -47272437.694465995, "insiders": 24, "first_date": "2014-09-12", "last_date": "2026-09-01"}, "metrics": {"ticker": "LDOS", "has_prices": true, "as_of": "2026-08-07", "last": 137.57, "prev_close": 135.26, "change": 2.3100000000000023, "change_pct": 0.017078219724974142, "session_volume": 1955361.0, "vwap_5": 129.866688886957, "vwap_20": 117.04223306590966, "vwap_60": 115.11373181050972, "vwap_250": 154.6094988402219, "high_52w": 199.55, "low_52w": 100.0, "avg_volume_20": 1582308.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001336920-26-000287", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000287/0001336920-26-000287-index.htm", "trade_date": "2026-10-07", "timestamp": "2026-10-07", "mins": 38376}, {"id": "0001336920-26-000258", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Gary Stephen May", "who_key": "May Gary Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 140845.30000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Boardroom sells $141K of LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1635110/000133692026000258/0001336920-26-000258-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90216}, {"id": "0001336920-26-000255", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Noel B. Geer", "who_key": "Geer Noel B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1406620.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member offloads $1.4M of LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000255/0001336920-26-000255-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120456}, {"id": "0001336920-26-000242", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000242/0001336920-26-000242-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172296}, {"id": "0001336920-26-000235", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Daniel J. Antal", "who_key": "Antal Daniel J.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000235/0001336920-26-000235-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001336920-26-000236", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Christopher R. Cage", "who_key": "Cage Christopher R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000236/0001336920-26-000236-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001336920-26-000237", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Roy E. Stevens", "who_key": "Stevens Roy E", "role": "Sector President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "President files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000237/0001336920-26-000237-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001336920-26-000238", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000238/0001336920-26-000238-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001336920-26-000239", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Robert S. Shapard", "who_key": "SHAPARD ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000239/0001336920-26-000239-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180936}, {"id": "0001336920-26-000206", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Robert S. Shapard", "who_key": "SHAPARD ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000206/0001336920-26-000206-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000207", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Patrick M. Shanahan", "who_key": "Shanahan Patrick M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000207/0001336920-26-000207-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000208", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Nancy A. Norton", "who_key": "Norton Nancy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000208/0001336920-26-000208-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000209", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Gary Stephen May", "who_key": "May Gary Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000209/0001336920-26-000209-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000210", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000210/0001336920-26-000210-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000211", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Tina W. Jonas", "who_key": "Jonas Tina W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000211/0001336920-26-000211-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000212", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Noel B. Geer", "who_key": "Geer Noel B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000212/0001336920-26-000212-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000213", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "David G. Fubini", "who_key": "Fubini David G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000213/0001336920-26-000213-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000214", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Gregory R. Dahlberg", "who_key": "Dahlberg Gregory R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000214/0001336920-26-000214-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257256}, {"id": "0001336920-26-000186", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Gary Stephen May", "who_key": "May Gary Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 197005.1552, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member offloads $197K of LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000186/0001336920-26-000186-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258696}, {"id": "0001336920-26-000183", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Thomas Arthur Bell", "who_key": "Bell Thomas Arthur", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 376489.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000183/0001336920-26-000183-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261576}, {"id": "0001336920-26-000180", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Daniel J. Antal", "who_key": "Antal Daniel J.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30741.379999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000180/0001336920-26-000180-index.htm", "trade_date": "2026-05-03", "timestamp": "2026-05-03", "mins": 264456}, {"id": "0001336920-26-000172", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000172/0001336920-26-000172-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267336}, {"id": "13DG-0002100119-26-000767", "src": "13DG", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Leidos Holdings, Inc.", "who_key": "Leidos Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Leidos Holdings, Inc. takes a 7.53% passive stake in LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/0002100119-26-000767-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "0001336920-26-000161", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000161/0001336920-26-000161-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297576}, {"id": "0001336920-26-000158", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Elizabeth A. Porter", "who_key": "Porter Elizabeth A", "role": "Sector President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 317555.386, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "President sells $318K of LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000158/0001336920-26-000158-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301896}, {"id": "0001336920-26-000143", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Daniel J. Antal", "who_key": "Antal Daniel J.", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000143/0001336920-26-000143-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001336920-26-000146", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Christopher R. Cage", "who_key": "Cage Christopher R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000146/0001336920-26-000146-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001336920-26-000149", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Roy E. Stevens", "who_key": "Stevens Roy E", "role": "Sector President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "President files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000149/0001336920-26-000149-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001336920-26-000152", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Harry M. Jansen Kraemer Jr", "who_key": "KRAEMER HARRY M JANSEN JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000152/0001336920-26-000152-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}, {"id": "0001336920-26-000155", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Robert S. Shapard", "who_key": "SHAPARD ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on LDOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000155/0001336920-26-000155-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311976}], "recent_buys": [{"id": "0001336920-24-000056", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Noel B. Geer", "who_key": "Geer Noel B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 322260.60000000003, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The boardroom is buying: $322K of LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692024000056/0001336920-24-000056-index.htm", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026216}, {"id": "0001628280-24-034821", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Thomas Arthur Bell", "who_key": "Bell Thomas Arthur", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 248304.71360000002, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO loads up: $248K into LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828024034821/0001628280-24-034821-index.htm", "trade_date": "2024-08-01", "timestamp": "2024-08-01", "mins": 1186056}, {"id": "0001628280-23-019271", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Thomas Arthur Bell", "who_key": "Bell Thomas Arthur", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 496502.37, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828023019271/0001628280-23-019271-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815336}, {"id": "0001628280-23-016452", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Gregory R. Dahlberg", "who_key": "Dahlberg Gregory R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10094.75, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "3 insiders now buying LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828023016452/0001628280-23-016452-index.htm", "trade_date": "2023-05-05", "timestamp": "2023-05-05", "mins": 1839816}, {"id": "0001628280-23-016441", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Robert S. Shapard", "who_key": "SHAPARD ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 393494.25, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying LDOS \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828023016441/0001628280-23-016441-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841256}, {"id": "0001628280-23-016433", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Jerald S. Howe Jr", "who_key": "HOWE JERALD S JR", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 96300.0, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying LDOS \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828023016433/0001628280-23-016433-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841256}, {"id": "0001628280-21-017001", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Gerard A. Fasano", "who_key": "Fasano Gerard A", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100046.95999999999, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 6 insiders into LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828021017001/0001628280-21-017001-index.htm", "trade_date": "2021-08-13", "timestamp": "2021-08-13", "mins": 2747016}, {"id": "0001225208-17-014247", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Jerald S. Howe Jr", "who_key": "HOWE JERALD S JR", "role": "Executive VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 110639.79999999999, "score": 34.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "The whole bench is buying LDOS \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520817014247/0001225208-17-014247-index.htm", "trade_date": "2017-08-21", "timestamp": "2017-08-21", "mins": 4839336}, {"id": "0001225208-16-041695", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Surya N. Mohapatra", "who_key": "MOHAPATRA SURYA N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 151580.52000000002, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 7 buying LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520816041695/0001225208-16-041695-index.htm", "trade_date": "2016-11-11", "timestamp": "2016-11-11", "mins": 5246856}, {"id": "0001225208-16-039353", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Surya N. Mohapatra", "who_key": "MOHAPATRA SURYA N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148292.7875, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 8 insiders into LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520816039353/0001225208-16-039353-index.htm", "trade_date": "2016-09-13", "timestamp": "2016-09-13", "mins": 5331816}, {"id": "0001225208-16-029935", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Robert S. Shapard", "who_key": "SHAPARD ROBERT S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 188176.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "8 insiders now buying LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520816029935/0001225208-16-029935-index.htm", "trade_date": "2016-03-14", "timestamp": "2016-03-14", "mins": 5595336}, {"id": "0001225208-16-029934", "src": "INSIDERS", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "James Reagan", "who_key": "REAGAN JAMES", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 121758.0, "score": 55.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 8 buying LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520816029934/0001225208-16-029934-index.htm", "trade_date": "2016-03-14", "timestamp": "2016-03-14", "mins": 5595336}], "institutional": [{"id": "13DG-0002100119-26-000767", "src": "13DG", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Leidos Holdings, Inc.", "who_key": "Leidos Holdings, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Leidos Holdings, Inc. takes a 7.53% passive stake in LDOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/0002100119-26-000767-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0000102909-26-001693", "src": "13DG", "ticker": "LDOS", "cik": "1336920", "company": "Leidos Holdings, Inc.", "company_raw": "Leidos Holdings, Inc.", "who": "Leidos Holdings, Inc.", "who_key": "Leidos Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Leidos Holdings, Inc. adjusts its stake in LDOS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/0000102909-26-001693-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Leidos Holdings, Inc. Common Stock", "new_value": "Leidos Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001336920", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001336920", "applied": 1, "detected_at": "2026-10-25T18:39:50.900420"}]}, "key_people": [{"who": "Roger A. Krone", "who_key": "KRONE ROGER A", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 760950.0, "sold": 13559477.0753, "net": -12798527.0753, "trades": 7, "top_score": 61.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1444378.9224, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022031249/0001628280-22-031249-index.htm"}, {"action": "SELL", "amount": 1417614.9093, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022030754/0001628280-22-030754-index.htm"}, {"action": "SELL", "amount": 2587243.7632, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022030321/0001628280-22-030321-index.htm"}, {"action": "SELL", "amount": 2718354.8197, "date": "2022-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022029522/0001628280-22-029522-index.htm"}, {"action": "SELL", "amount": 5391884.6607, "date": "2022-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022007054/0001628280-22-007054-index.htm"}, {"action": "BUY", "amount": 232500.0, "date": "2016-03-07", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520816029546/0001225208-16-029546-index.htm"}, {"action": "BUY", "amount": 528450.0, "date": "2014-09-12", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520814019923/0001225208-14-019923-index.htm"}], "latest": {"action": "SELL", "amount": 1444378.9224, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022031249/0001628280-22-031249-index.htm"}}, {"who": "John P. Jumper", "who_key": "Jumper John P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8812161.0402, "net": -8812161.0402, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3921301.9320000005, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520817018678/0001225208-17-018678-index.htm"}, {"action": "SELL", "amount": 2277008.2251, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520817005664/0001225208-17-005664-index.htm"}, {"action": "SELL", "amount": 2613850.8830999997, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520815020535/0001225208-15-020535-index.htm"}], "latest": {"action": "SELL", "amount": 3921301.9320000005, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520817018678/0001225208-17-018678-index.htm"}}, {"who": "Stephen Edward Hull", "who_key": "Hull Stephen Edward", "role": "Sector President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5851638.267999999, "net": -5851638.267999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2226215.5799999996, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000200227325000004/0002002273-25-000004-index.htm"}, {"action": "SELL", "amount": 2297945.415, "date": "2025-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828025041021/0001628280-25-041021-index.htm"}, {"action": "SELL", "amount": 1327477.273, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828025039918/0001628280-25-039918-index.htm"}], "latest": {"action": "SELL", "amount": 2226215.5799999996, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000200227325000004/0002002273-25-000004-index.htm"}}, {"who": "David G. Fubini", "who_key": "Fubini David G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4220719.771, "net": -4220719.771, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1006968.8522, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828024011289/0001628280-24-011289-index.htm"}, {"action": "SELL", "amount": 675838.8, "date": "2022-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022031834/0001628280-22-031834-index.htm"}, {"action": "SELL", "amount": 678604.2000000001, "date": "2022-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022031453/0001628280-22-031453-index.htm"}, {"action": "SELL", "amount": 677427.2063999999, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022004550/0001628280-22-004550-index.htm"}, {"action": "SELL", "amount": 681752.3879000001, "date": "2020-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828020016538/0001628280-20-016538-index.htm"}, {"action": "SELL", "amount": 500128.3245, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828020007902/0001628280-20-007902-index.htm"}], "latest": {"action": "SELL", "amount": 1006968.8522, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828024011289/0001628280-24-011289-index.htm"}}, {"who": "Jonathan W. Scholl", "who_key": "Scholl Jonathan W", "role": "Group President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3140895.7007, "net": -3140895.7007, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3140895.7007, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828020003353/0001628280-20-003353-index.htm"}], "latest": {"action": "SELL", "amount": 3140895.7007, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828020003353/0001628280-20-003353-index.htm"}}, {"who": "Gary Stephen May", "who_key": "May Gary Stephen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2968016.0193000003, "net": -2968016.0193000003, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 140845.30000000002, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635110/000133692026000258/0001336920-26-000258-index.htm"}, {"action": "SELL", "amount": 197005.1552, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000186/0001336920-26-000186-index.htm"}, {"action": "SELL", "amount": 356104.4, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828025040243/0001628280-25-040243-index.htm"}, {"action": "SELL", "amount": 279278.72000000003, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828025006383/0001628280-25-006383-index.htm"}, {"action": "SELL", "amount": 144016.9, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828024037261/0001628280-24-037261-index.htm"}, {"action": "SELL", "amount": 341721.207, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828024006406/0001628280-24-006406-index.htm"}, {"action": "SELL", "amount": 206060.6856, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828023017924/0001628280-23-017924-index.htm"}, {"action": "SELL", "amount": 747041.7015, "date": "2022-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022013645/0001628280-22-013645-index.htm"}, {"action": "SELL", "amount": 214180.2, "date": "2022-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022003192/0001628280-22-003192-index.htm"}, {"action": "SELL", "amount": 48275.0, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828021016843/0001628280-21-016843-index.htm"}, {"action": "SELL", "amount": 51345.0, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828021010189/0001628280-21-010189-index.htm"}, {"action": "SELL", "amount": 45920.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828021003879/0001628280-21-003879-index.htm"}, {"action": "SELL", "amount": 47975.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828020016226/0001628280-20-016226-index.htm"}, {"action": "SELL", "amount": 61362.0, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828020007903/0001628280-20-007903-index.htm"}, {"action": "SELL", "amount": 42284.350000000006, "date": "2019-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520819011759/0001225208-19-011759-index.htm"}, {"action": "SELL", "amount": 44600.4, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000122520817014404/0001225208-17-014404-index.htm"}], "latest": {"action": "SELL", "amount": 140845.30000000002, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1635110/000133692026000258/0001336920-26-000258-index.htm"}}, {"who": "Miriam E. John", "who_key": "JOHN MIRIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 2439106.124, "net": -2439106.124, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 763202.784, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828023039489/0001628280-23-039489-index.htm"}, {"action": "SELL", "amount": 520374.5, "date": "2022-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828022005257/0001628280-22-005257-index.htm"}, {"action": "SELL", "amount": 884874.0, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828021012259/0001628280-21-012259-index.htm"}, {"action": "SELL", "amount": 270654.84, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828020009351/0001628280-20-009351-index.htm"}], "latest": {"action": "SELL", "amount": 763202.784, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828023039489/0001628280-23-039489-index.htm"}}, {"who": "Noel B. Geer", "who_key": "Geer Noel B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 322260.60000000003, "sold": 1624023.0118, "net": -1301762.4118, "trades": 3, "top_score": 45.1, "lean": "selling", "history": [{"action": "SELL", "amount": 1406620.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000255/0001336920-26-000255-index.htm"}, {"action": "BUY", "amount": 322260.60000000003, "date": "2024-11-20", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692024000056/0001336920-24-000056-index.htm"}, {"action": "SELL", "amount": 217403.0118, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000162828023037924/0001628280-23-037924-index.htm"}], "latest": {"action": "SELL", "amount": 1406620.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000133692026000255/0001336920-26-000255-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -1406620.0}, {"date": "2026-09-01", "net": -140845.30000000002}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001336920-26-000287", "price_sensitive": false}, {"form": "3", "date": "2026-10-05", "title": "FORM 3", "accession": "0001336920-26-000283", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "Material event", "accession": "0001193125-26-413208", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000280", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000279", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000278", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000277", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001336920-26-000276", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001336920-26-000265", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001336920-26-000258", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001336920-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001193125-26-344447", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001336920-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001336920-26-000251", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001336920-26-000250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001336920-26-000246", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001336920-26-000243", "price_sensitive": true}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001336920-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000239", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000238", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000237", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001336920-26-000235", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001336920-26-000224", "price_sensitive": false}], "performance": {"ticker": "LDOS", "has_prices": true, "summary": {"n": 15, "avg": 1.1665294916717073, "win_rate": 0.8666666666666667, "best": 2.317337834579214, "worst": -0.15158803576934943, "as_of": "2026-08-07"}, "buys": [{"who": "Geer Noel B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 322260.60000000003, "date": "2024-11-20", "score": 45.1, "ref_price": 162.15, "return": -0.15158803576934943}, {"who": "Bell Thomas Arthur", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 248304.71360000002, "date": "2024-08-01", "score": 55.0, "ref_price": 144.75, "return": -0.04960276338514685}, {"who": "Bell Thomas Arthur", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 496502.37, "date": "2023-05-22", "score": 57.4, "ref_price": 80.01, "return": 0.7194100737407823}, {"who": "Dahlberg Gregory R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10094.75, "date": "2023-05-05", "score": 27.7, "ref_price": 80.83, "return": 0.7019670914264505}, {"who": "SHAPARD ROBERT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 393494.25, "date": "2023-05-04", "score": 47.0, "ref_price": 79.45, "return": 0.7315292636878539}, {"who": "HOWE JERALD S JR", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, General Counsel", "amount": 96300.0, "date": "2023-05-04", "score": 35.0, "ref_price": 79.45, "return": 0.7315292636878539}, {"who": "Fasano Gerard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Group President", "amount": 100046.95999999999, "date": "2021-08-13", "score": 44.3, "ref_price": 95.64, "return": 0.43841488916771215}, {"who": "HOWE JERALD S JR", "person_type": "EXEC", "person_label": "Execs", "role": "Executive VP & General Counsel", "amount": 110639.79999999999, "date": "2017-08-21", "score": 34.6, "ref_price": 55.31, "return": 1.487253661182426}, {"who": "MOHAPATRA SURYA N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151580.52000000002, "date": "2016-11-11", "score": 49.2, "ref_price": 46.45, "return": 1.961679224973089}, {"who": "MOHAPATRA SURYA N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148292.7875, "date": "2016-09-13", "score": 56.1, "ref_price": 41.47, "return": 2.317337834579214}, {"who": "SHAPARD ROBERT S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188176.0, "date": "2016-03-14", "score": 50.4, "ref_price": 50.54, "return": 1.722002374356945}, {"who": "REAGAN JAMES", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 121758.0, "date": "2016-03-14", "score": 55.4, "ref_price": 50.54, "return": 1.722002374356945}, {"who": "KRONE ROGER A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 232500.0, "date": "2016-03-07", "score": 54.0, "ref_price": 50.54, "return": 1.722002374356945}, {"who": "NUSSDORF LAWRENCE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112817.0, "date": "2016-03-03", "score": 41.8, "ref_price": 50.54, "return": 1.722002374356945}, {"who": "KRONE ROGER A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 528450.0, "date": "2014-09-12", "score": 61.3, "ref_price": 50.54, "return": 1.722002374356945}]}, "price_series": [{"date": "2016-08-01", "close": 50.54, "volume": 2493318.0}, {"date": "2016-08-02", "close": 48.35, "volume": 4323785.0}, {"date": "2016-08-03", "close": 48.36, "volume": 5842888.0}, {"date": "2016-08-04", "close": 47.41, "volume": 3211213.0}, {"date": "2016-08-05", "close": 48.14, "volume": 4350666.0}, {"date": "2016-08-08", "close": 47.78, "volume": 9096208.0}, {"date": "2016-08-09", "close": 47.53, "volume": 11352640.0}, {"date": "2016-08-10", "close": 47.58, "volume": 7114759.0}, {"date": "2016-08-11", "close": 48.74, "volume": 13462090.0}, {"date": "2016-08-12", "close": 49.91, "volume": 8723232.0}, {"date": "2016-08-15", "close": 50.24, "volume": 7442255.0}, {"date": "2016-08-16", "close": 51.69, "volume": 7998171.0}, {"date": "2016-08-17", "close": 38.5, "volume": 10455570.0}, {"date": "2016-08-18", "close": 39.45, "volume": 7973548.0}, {"date": "2016-08-19", "close": 39.49, "volume": 20905230.0}, {"date": "2016-08-22", "close": 40.35, "volume": 6575656.0}, {"date": "2016-08-23", "close": 40.08, "volume": 8209302.0}, {"date": "2016-08-24", "close": 40.02, "volume": 11212450.0}, {"date": "2016-08-25", "close": 39.7, "volume": 5994932.0}, {"date": "2016-08-26", "close": 39.55, "volume": 3612577.0}, {"date": "2016-08-29", "close": 40.01, "volume": 4896707.0}, {"date": "2016-08-30", "close": 39.96, "volume": 3211138.0}, {"date": "2016-08-31", "close": 40.51, "volume": 3550063.0}, {"date": "2016-09-01", "close": 40.75, "volume": 1840638.0}, {"date": "2016-09-02", "close": 41.2, "volume": 2626807.0}, {"date": "2016-09-06", "close": 41.55, "volume": 2940884.0}, {"date": "2016-09-07", "close": 42.16, "volume": 3134678.0}, {"date": "2016-09-08", "close": 42.09, "volume": 2842918.0}, {"date": "2016-09-09", "close": 41.49, "volume": 1289676.0}, {"date": "2016-09-12", "close": 42.32, "volume": 2640094.0}, {"date": "2016-09-13", "close": 41.47, "volume": 2444837.0}, {"date": "2016-09-14", "close": 41.33, "volume": 1620344.0}, {"date": "2016-09-15", "close": 42.1, "volume": 2324192.0}, {"date": "2016-09-16", "close": 41.53, "volume": 1863611.0}, {"date": "2016-09-19", "close": 42.14, "volume": 1342315.0}, {"date": "2016-09-20", "close": 42.07, "volume": 1416082.0}, {"date": "2016-09-21", "close": 42.52, "volume": 1587586.0}, {"date": "2016-09-22", "close": 43.26, "volume": 1309221.0}, {"date": "2016-09-23", "close": 43.15, "volume": 1189871.0}, {"date": "2016-09-26", "close": 43.26, "volume": 1828025.0}, {"date": "2016-09-27", "close": 43.65, "volume": 1587720.0}, {"date": "2016-09-28", "close": 43.91, "volume": 1824534.0}, {"date": "2016-09-29", "close": 43.48, "volume": 1787377.0}, {"date": "2016-09-30", "close": 43.28, "volume": 1879736.0}, {"date": "2016-10-03", "close": 42.75, "volume": 1654307.0}, {"date": "2016-10-04", "close": 42.37, "volume": 2325377.0}, {"date": "2016-10-05", "close": 42.17, "volume": 2881403.0}, {"date": "2016-10-06", "close": 42.8, "volume": 1565439.0}, {"date": "2016-10-07", "close": 42.07, "volume": 1569153.0}, {"date": "2016-10-10", "close": 41.96, "volume": 1064583.0}, {"date": "2016-10-11", "close": 41.35, "volume": 1075818.0}, {"date": "2016-10-12", "close": 42.0, "volume": 1148121.0}, {"date": "2016-10-13", "close": 41.65, "volume": 1043014.0}, {"date": "2016-10-14", "close": 41.88, "volume": 986866.0}, {"date": "2016-10-17", "close": 41.56, "volume": 1198432.0}, {"date": "2016-10-18", "close": 41.7, "volume": 1198786.0}, {"date": "2016-10-19", "close": 41.75, "volume": 761470.0}, {"date": "2016-10-20", "close": 41.89, "volume": 817382.0}, {"date": "2016-10-21", "close": 41.93, "volume": 1071935.0}, {"date": "2016-10-24", "close": 42.32, "volume": 684507.0}, {"date": "2016-10-25", "close": 41.76, "volume": 619629.0}, {"date": "2016-10-26", "close": 41.69, "volume": 916034.0}, {"date": "2016-10-27", "close": 41.18, "volume": 1314362.0}, {"date": "2016-10-28", "close": 41.4, "volume": 1498786.0}, {"date": "2016-10-31", "close": 41.57, "volume": 1128717.0}, {"date": "2016-11-01", "close": 41.4, "volume": 1584291.0}, {"date": "2016-11-02", "close": 41.21, "volume": 1026560.0}, {"date": "2016-11-03", "close": 44.39, "volume": 4214832.0}, {"date": "2016-11-04", "close": 43.76, "volume": 2051139.0}, {"date": "2016-11-07", "close": 44.18, "volume": 2072074.0}, {"date": "2016-11-08", "close": 43.51, "volume": 1313963.0}, {"date": "2016-11-09", "close": 45.02, "volume": 2266794.0}, {"date": "2016-11-10", "close": 45.84, "volume": 3794614.0}, {"date": "2016-11-11", "close": 46.45, "volume": 1838245.0}, {"date": "2016-11-14", "close": 47.4, "volume": 2074833.0}, {"date": "2016-11-15", "close": 47.92, "volume": 1719726.0}, {"date": "2016-11-16", "close": 47.87, "volume": 1356991.0}, {"date": "2016-11-17", "close": 47.55, "volume": 1337344.0}, {"date": "2016-11-18", "close": 48.36, "volume": 2065373.0}, {"date": "2016-11-21", "close": 49.45, "volume": 2184263.0}, {"date": "2016-11-22", "close": 49.47, "volume": 1590156.0}, {"date": "2016-11-23", "close": 49.7, "volume": 741603.0}, {"date": "2016-11-25", "close": 49.98, "volume": 346596.0}, {"date": "2016-11-28", "close": 50.25, "volume": 1446382.0}, {"date": "2016-11-29", "close": 51.26, "volume": 1669277.0}, {"date": "2016-11-30", "close": 51.2, "volume": 1859907.0}, {"date": "2016-12-01", "close": 51.2, "volume": 1395966.0}, {"date": "2016-12-02", "close": 51.57, "volume": 1034622.0}, {"date": "2016-12-05", "close": 51.88, "volume": 1207856.0}, {"date": "2016-12-06", "close": 52.38, "volume": 1561749.0}, {"date": "2016-12-07", "close": 52.12, "volume": 3129312.0}, {"date": "2016-12-08", "close": 52.27, "volume": 1835227.0}, {"date": "2016-12-09", "close": 52.25, "volume": 1439922.0}, {"date": "2016-12-12", "close": 50.3, "volume": 3313660.0}, {"date": "2016-12-13", "close": 51.02, "volume": 1741674.0}, {"date": "2016-12-14", "close": 51.0, "volume": 1452352.0}, {"date": "2016-12-15", "close": 51.17, "volume": 1909724.0}, {"date": "2016-12-16", "close": 51.17, "volume": 3187223.0}, {"date": "2016-12-19", "close": 51.34, "volume": 983305.0}, {"date": "2016-12-20", "close": 51.46, "volume": 866625.0}, {"date": "2016-12-21", "close": 51.36, "volume": 741100.0}, {"date": "2016-12-22", "close": 51.08, "volume": 623561.0}, {"date": "2016-12-23", "close": 51.06, "volume": 362106.0}, {"date": "2016-12-27", "close": 51.25, "volume": 351891.0}, {"date": "2016-12-28", "close": 50.9, "volume": 531103.0}, {"date": "2016-12-29", "close": 51.39, "volume": 693137.0}, {"date": "2016-12-30", "close": 51.14, "volume": 762888.0}, {"date": "2017-01-03", "close": 50.95, "volume": 1175031.0}, {"date": "2017-01-04", "close": 51.35, "volume": 1164676.0}, {"date": "2017-01-05", "close": 50.77, "volume": 984134.0}, {"date": "2017-01-06", "close": 50.66, "volume": 1074539.0}, {"date": "2017-01-09", "close": 49.98, "volume": 1060919.0}, {"date": "2017-01-10", "close": 50.27, "volume": 852721.0}, {"date": "2017-01-11", "close": 50.1, "volume": 737410.0}, {"date": "2017-01-12", "close": 49.99, "volume": 663341.0}, {"date": "2017-01-13", "close": 49.96, "volume": 1298791.0}, {"date": "2017-01-17", "close": 49.42, "volume": 663113.0}, {"date": "2017-01-18", "close": 49.82, "volume": 682851.0}, {"date": "2017-01-19", "close": 49.69, "volume": 649702.0}, {"date": "2017-01-20", "close": 49.66, "volume": 491995.0}, {"date": "2017-01-23", "close": 49.28, "volume": 488227.0}, {"date": "2017-01-24", "close": 49.47, "volume": 618324.0}, {"date": "2017-01-25", "close": 49.65, "volume": 681245.0}, {"date": "2017-01-26", "close": 49.54, "volume": 445002.0}, {"date": "2017-01-27", "close": 49.55, "volume": 535755.0}, {"date": "2017-01-30", "close": 48.62, "volume": 1175165.0}, {"date": "2017-01-31", "close": 48.32, "volume": 934251.0}, {"date": "2017-02-01", "close": 48.31, "volume": 1185562.0}, {"date": "2017-02-02", "close": 49.09, "volume": 1236803.0}, {"date": "2017-02-03", "close": 49.69, "volume": 682697.0}, {"date": "2017-02-06", "close": 50.12, "volume": 697616.0}, {"date": "2017-02-07", "close": 50.47, "volume": 788701.0}, {"date": "2017-02-08", "close": 50.09, "volume": 1238695.0}, {"date": "2017-02-09", "close": 50.82, "volume": 793209.0}, {"date": "2017-02-10", "close": 50.84, "volume": 671235.0}, {"date": "2017-02-13", "close": 50.99, "volume": 545689.0}, {"date": "2017-02-14", "close": 51.06, "volume": 609455.0}, {"date": "2017-02-15", "close": 51.62, "volume": 730870.0}, {"date": "2017-02-16", "close": 52.01, "volume": 836876.0}, {"date": "2017-02-17", "close": 51.95, "volume": 629331.0}, {"date": "2017-02-21", "close": 52.66, "volume": 698279.0}, {"date": "2017-02-22", "close": 53.13, "volume": 1093699.0}, {"date": "2017-02-23", "close": 52.49, "volume": 1854979.0}, {"date": "2017-02-24", "close": 54.08, "volume": 1300229.0}, {"date": "2017-02-27", "close": 54.04, "volume": 875917.0}, {"date": "2017-02-28", "close": 53.3, "volume": 1021355.0}, {"date": "2017-03-01", "close": 54.69, "volume": 1323315.0}, {"date": "2017-03-02", "close": 53.54, "volume": 1132729.0}, {"date": "2017-03-03", "close": 53.69, "volume": 772782.0}, {"date": "2017-03-06", "close": 53.17, "volume": 715711.0}, {"date": "2017-03-07", "close": 53.02, "volume": 852984.0}, {"date": "2017-03-08", "close": 52.71, "volume": 769372.0}, {"date": "2017-03-09", "close": 52.93, "volume": 624187.0}, {"date": "2017-03-10", "close": 52.81, "volume": 711311.0}, {"date": "2017-03-13", "close": 53.95, "volume": 838544.0}, {"date": "2017-03-14", "close": 53.68, "volume": 517884.0}, {"date": "2017-03-15", "close": 54.87, "volume": 958808.0}, {"date": "2017-03-16", "close": 53.74, "volume": 840479.0}, {"date": "2017-03-17", "close": 53.95, "volume": 1213180.0}, {"date": "2017-03-20", "close": 53.88, "volume": 542680.0}, {"date": "2017-03-21", "close": 52.79, "volume": 675574.0}, {"date": "2017-03-22", "close": 52.87, "volume": 710828.0}, {"date": "2017-03-23", "close": 52.68, "volume": 530128.0}, {"date": "2017-03-24", "close": 52.62, "volume": 662427.0}, {"date": "2017-03-27", "close": 51.72, "volume": 684649.0}, {"date": "2017-03-28", "close": 51.7, "volume": 795145.0}, {"date": "2017-03-29", "close": 52.23, "volume": 984249.0}, {"date": "2017-03-30", "close": 51.32, "volume": 822249.0}, {"date": "2017-03-31", "close": 51.14, "volume": 762962.0}, {"date": "2017-04-03", "close": 50.55, "volume": 772792.0}, {"date": "2017-04-04", "close": 50.71, "volume": 688482.0}, {"date": "2017-04-05", "close": 49.95, "volume": 820371.0}, {"date": "2017-04-06", "close": 50.05, "volume": 630068.0}, {"date": "2017-04-07", "close": 50.63, "volume": 931522.0}, {"date": "2017-04-10", "close": 50.62, "volume": 602477.0}, {"date": "2017-04-11", "close": 51.0, "volume": 705928.0}, {"date": "2017-04-12", "close": 50.75, "volume": 763309.0}, {"date": "2017-04-13", "close": 50.64, "volume": 686356.0}, {"date": "2017-04-17", "close": 51.28, "volume": 694086.0}, {"date": "2017-04-18", "close": 51.36, "volume": 556592.0}, {"date": "2017-04-19", "close": 51.74, "volume": 621629.0}, {"date": "2017-04-20", "close": 52.6, "volume": 575606.0}, {"date": "2017-04-21", "close": 52.21, "volume": 642263.0}, {"date": "2017-04-24", "close": 52.93, "volume": 677318.0}, {"date": "2017-04-25", "close": 53.15, "volume": 800100.0}, {"date": "2017-04-26", "close": 53.4, "volume": 1813769.0}, {"date": "2017-04-27", "close": 53.35, "volume": 803154.0}, {"date": "2017-04-28", "close": 52.66, "volume": 1206922.0}, {"date": "2017-05-01", "close": 53.49, "volume": 886328.0}, {"date": "2017-05-02", "close": 53.56, "volume": 537980.0}, {"date": "2017-05-03", "close": 53.6, "volume": 1262405.0}, {"date": "2017-05-04", "close": 54.39, "volume": 1711264.0}, {"date": "2017-05-05", "close": 54.47, "volume": 1170175.0}, {"date": "2017-05-08", "close": 53.31, "volume": 1577571.0}, {"date": "2017-05-09", "close": 52.55, "volume": 1292770.0}, {"date": "2017-05-10", "close": 52.43, "volume": 820086.0}, {"date": "2017-05-11", "close": 52.7, "volume": 1099185.0}, {"date": "2017-05-12", "close": 52.67, "volume": 782014.0}, {"date": "2017-05-15", "close": 52.8, "volume": 2036452.0}, {"date": "2017-05-16", "close": 53.71, "volume": 1879933.0}, {"date": "2017-05-17", "close": 52.27, "volume": 1220096.0}, {"date": "2017-05-18", "close": 51.53, "volume": 1058242.0}, {"date": "2017-05-19", "close": 52.11, "volume": 986686.0}, {"date": "2017-05-22", "close": 53.37, "volume": 1846875.0}, {"date": "2017-05-23", "close": 54.67, "volume": 1486638.0}, {"date": "2017-05-24", "close": 54.9, "volume": 834383.0}, {"date": "2017-05-25", "close": 55.13, "volume": 679787.0}, {"date": "2017-05-26", "close": 54.88, "volume": 793572.0}, {"date": "2017-05-30", "close": 54.85, "volume": 1003353.0}, {"date": "2017-05-31", "close": 55.56, "volume": 6203232.0}, {"date": "2017-06-01", "close": 56.37, "volume": 1057580.0}, {"date": "2017-06-02", "close": 55.95, "volume": 899706.0}, {"date": "2017-06-05", "close": 55.88, "volume": 779236.0}, {"date": "2017-06-06", "close": 55.93, "volume": 1397864.0}, {"date": "2017-06-07", "close": 55.67, "volume": 993201.0}, {"date": "2017-06-08", "close": 55.73, "volume": 1011976.0}, {"date": "2017-06-09", "close": 55.37, "volume": 1029168.0}, {"date": "2017-06-12", "close": 55.62, "volume": 1266237.0}, {"date": "2017-06-13", "close": 55.69, "volume": 1675865.0}, {"date": "2017-06-14", "close": 55.14, "volume": 905207.0}, {"date": "2017-06-15", "close": 55.17, "volume": 481602.0}, {"date": "2017-06-16", "close": 53.98, "volume": 1703564.0}, {"date": "2017-06-19", "close": 53.93, "volume": 727123.0}, {"date": "2017-06-20", "close": 53.38, "volume": 1981225.0}, {"date": "2017-06-21", "close": 53.75, "volume": 735967.0}, {"date": "2017-06-22", "close": 53.61, "volume": 478078.0}, {"date": "2017-06-23", "close": 53.56, "volume": 2310023.0}, {"date": "2017-06-26", "close": 53.71, "volume": 1036838.0}, {"date": "2017-06-27", "close": 52.15, "volume": 1051360.0}, {"date": "2017-06-28", "close": 52.28, "volume": 2149731.0}, {"date": "2017-06-29", "close": 51.46, "volume": 1200260.0}, {"date": "2017-06-30", "close": 51.69, "volume": 1258446.0}, {"date": "2017-07-03", "close": 52.01, "volume": 540088.0}, {"date": "2017-07-05", "close": 52.36, "volume": 1147820.0}, {"date": "2017-07-06", "close": 51.19, "volume": 1390995.0}, {"date": "2017-07-07", "close": 52.07, "volume": 514517.0}, {"date": "2017-07-10", "close": 52.07, "volume": 761952.0}, {"date": "2017-07-11", "close": 52.22, "volume": 1388503.0}, {"date": "2017-07-12", "close": 53.09, "volume": 957670.0}, {"date": "2017-07-13", "close": 52.61, "volume": 650076.0}, {"date": "2017-07-14", "close": 53.24, "volume": 725865.0}, {"date": "2017-07-17", "close": 53.08, "volume": 1560269.0}, {"date": "2017-07-18", "close": 52.59, "volume": 611576.0}, {"date": "2017-07-19", "close": 53.39, "volume": 620493.0}, {"date": "2017-07-20", "close": 53.62, "volume": 663420.0}, {"date": "2017-07-21", "close": 53.44, "volume": 566042.0}, {"date": "2017-07-24", "close": 53.35, "volume": 729969.0}, {"date": "2017-07-25", "close": 53.89, "volume": 1103721.0}, {"date": "2017-07-26", "close": 53.48, "volume": 759374.0}, {"date": "2017-07-27", "close": 53.4, "volume": 663527.0}, {"date": "2017-07-28", "close": 53.6, "volume": 553881.0}, {"date": "2017-07-31", "close": 53.44, "volume": 718821.0}, {"date": "2017-08-01", "close": 53.32, "volume": 784277.0}, {"date": "2017-08-02", "close": 52.27, "volume": 1397810.0}, {"date": "2017-08-03", "close": 56.64, "volume": 3108649.0}, {"date": "2017-08-04", "close": 56.19, "volume": 2902124.0}, {"date": "2017-08-07", "close": 56.35, "volume": 1096700.0}, {"date": "2017-08-08", "close": 56.66, "volume": 1157153.0}, {"date": "2017-08-09", "close": 56.18, "volume": 1159194.0}, {"date": "2017-08-10", "close": 56.47, "volume": 1236114.0}, {"date": "2017-08-11", "close": 56.68, "volume": 965427.0}, {"date": "2017-08-14", "close": 57.37, "volume": 2034719.0}, {"date": "2017-08-15", "close": 57.3, "volume": 977288.0}, {"date": "2017-08-16", "close": 57.21, "volume": 598964.0}, {"date": "2017-08-17", "close": 55.94, "volume": 1044402.0}, {"date": "2017-08-18", "close": 55.34, "volume": 879062.0}, {"date": "2017-08-21", "close": 55.31, "volume": 653166.0}, {"date": "2017-08-22", "close": 55.91, "volume": 612851.0}, {"date": "2017-08-23", "close": 56.22, "volume": 900369.0}, {"date": "2017-08-24", "close": 55.55, "volume": 488344.0}, {"date": "2017-08-25", "close": 55.86, "volume": 820925.0}, {"date": "2017-08-28", "close": 55.9, "volume": 436594.0}, {"date": "2017-08-29", "close": 56.62, "volume": 683965.0}, {"date": "2017-08-30", "close": 57.34, "volume": 577092.0}, {"date": "2017-08-31", "close": 58.32, "volume": 1103795.0}, {"date": "2017-09-01", "close": 58.74, "volume": 579750.0}, {"date": "2017-09-05", "close": 57.8, "volume": 934301.0}, {"date": "2017-09-06", "close": 57.96, "volume": 1735295.0}, {"date": "2017-09-07", "close": 57.7, "volume": 431707.0}, {"date": "2017-09-08", "close": 57.11, "volume": 702985.0}, {"date": "2017-09-11", "close": 57.41, "volume": 917199.0}, {"date": "2017-09-12", "close": 57.68, "volume": 509905.0}, {"date": "2017-09-13", "close": 57.14, "volume": 477483.0}, {"date": "2017-09-14", "close": 56.33, "volume": 1101970.0}, {"date": "2017-09-15", "close": 56.4, "volume": 1472812.0}, {"date": "2017-09-18", "close": 57.33, "volume": 947866.0}, {"date": "2017-09-19", "close": 58.02, "volume": 661989.0}, {"date": "2017-09-20", "close": 58.17, "volume": 1529041.0}, {"date": "2017-09-21", "close": 58.27, "volume": 537915.0}, {"date": "2017-09-22", "close": 58.83, "volume": 769126.0}, {"date": "2017-09-25", "close": 58.58, "volume": 643696.0}, {"date": "2017-09-26", "close": 58.73, "volume": 685200.0}, {"date": "2017-09-27", "close": 59.43, "volume": 612639.0}, {"date": "2017-09-28", "close": 58.91, "volume": 567010.0}, {"date": "2017-09-29", "close": 59.22, "volume": 599128.0}, {"date": "2017-10-02", "close": 60.41, "volume": 740371.0}, {"date": "2017-10-03", "close": 59.92, "volume": 551287.0}, {"date": "2017-10-04", "close": 60.25, "volume": 584857.0}, {"date": "2017-10-05", "close": 61.53, "volume": 1117536.0}, {"date": "2017-10-06", "close": 61.75, "volume": 499629.0}, {"date": "2017-10-09", "close": 62.0, "volume": 347059.0}, {"date": "2017-10-10", "close": 62.15, "volume": 509997.0}, {"date": "2017-10-11", "close": 62.14, "volume": 727493.0}, {"date": "2017-10-12", "close": 62.32, "volume": 599221.0}, {"date": "2017-10-13", "close": 62.76, "volume": 1066661.0}, {"date": "2017-10-16", "close": 62.08, "volume": 457694.0}, {"date": "2017-10-17", "close": 61.82, "volume": 463831.0}, {"date": "2017-10-18", "close": 61.4, "volume": 624339.0}, {"date": "2017-10-19", "close": 61.52, "volume": 495623.0}, {"date": "2017-10-20", "close": 62.18, "volume": 939069.0}, {"date": "2017-10-23", "close": 61.78, "volume": 479866.0}, {"date": "2017-10-24", "close": 61.24, "volume": 631649.0}, {"date": "2017-10-25", "close": 62.74, "volume": 1594884.0}, {"date": "2017-10-26", "close": 62.47, "volume": 534590.0}, {"date": "2017-10-27", "close": 62.36, "volume": 541069.0}, {"date": "2017-10-30", "close": 61.94, "volume": 416521.0}, {"date": "2017-10-31", "close": 62.52, "volume": 1072346.0}, {"date": "2017-11-01", "close": 62.83, "volume": 818789.0}, {"date": "2017-11-02", "close": 62.82, "volume": 1619980.0}, {"date": "2017-11-03", "close": 63.66, "volume": 897129.0}, {"date": "2017-11-06", "close": 62.95, "volume": 890514.0}, {"date": "2017-11-07", "close": 62.58, "volume": 856637.0}, {"date": "2017-11-08", "close": 62.22, "volume": 1023496.0}, {"date": "2017-11-09", "close": 61.65, "volume": 738367.0}, {"date": "2017-11-10", "close": 61.87, "volume": 865915.0}, {"date": "2017-11-13", "close": 61.63, "volume": 555679.0}, {"date": "2017-11-14", "close": 61.38, "volume": 519357.0}, {"date": "2017-11-15", "close": 61.79, "volume": 832885.0}, {"date": "2017-11-16", "close": 61.84, "volume": 948939.0}, {"date": "2017-11-17", "close": 61.09, "volume": 482342.0}, {"date": "2017-11-20", "close": 61.64, "volume": 479211.0}, {"date": "2017-11-21", "close": 61.45, "volume": 599361.0}, {"date": "2017-11-22", "close": 61.1, "volume": 384463.0}, {"date": "2017-11-24", "close": 61.31, "volume": 177550.0}, {"date": "2017-11-27", "close": 61.56, "volume": 1139293.0}, {"date": "2017-11-28", "close": 62.79, "volume": 630105.0}, {"date": "2017-11-29", "close": 62.39, "volume": 612716.0}, {"date": "2017-11-30", "close": 63.57, "volume": 791253.0}, {"date": "2017-12-01", "close": 62.32, "volume": 811965.0}, {"date": "2017-12-04", "close": 63.46, "volume": 990745.0}, {"date": "2017-12-05", "close": 63.34, "volume": 1161886.0}, {"date": "2017-12-06", "close": 62.61, "volume": 893520.0}, {"date": "2017-12-07", "close": 63.18, "volume": 1140236.0}, {"date": "2017-12-08", "close": 64.13, "volume": 747781.0}, {"date": "2017-12-11", "close": 64.29, "volume": 659259.0}, {"date": "2017-12-12", "close": 64.14, "volume": 384375.0}, {"date": "2017-12-13", "close": 64.06, "volume": 1134078.0}, {"date": "2017-12-14", "close": 63.87, "volume": 564673.0}, {"date": "2017-12-15", "close": 64.6, "volume": 1309782.0}, {"date": "2017-12-18", "close": 65.19, "volume": 778711.0}, {"date": "2017-12-19", "close": 64.74, "volume": 1121065.0}, {"date": "2017-12-20", "close": 65.03, "volume": 1509973.0}, {"date": "2017-12-21", "close": 65.1, "volume": 550157.0}, {"date": "2017-12-22", "close": 65.22, "volume": 467354.0}, {"date": "2017-12-26", "close": 64.79, "volume": 518312.0}, {"date": "2017-12-27", "close": 64.64, "volume": 709229.0}, {"date": "2017-12-28", "close": 64.82, "volume": 476494.0}, {"date": "2017-12-29", "close": 64.57, "volume": 506949.0}, {"date": "2018-01-02", "close": 64.0, "volume": 578155.0}, {"date": "2018-01-03", "close": 63.92, "volume": 839322.0}, {"date": "2018-01-04", "close": 64.8, "volume": 692702.0}, {"date": "2018-01-05", "close": 64.73, "volume": 535794.0}, {"date": "2018-01-08", "close": 66.38, "volume": 751950.0}, {"date": "2018-01-09", "close": 66.24, "volume": 537228.0}, {"date": "2018-01-10", "close": 66.58, "volume": 1397760.0}, {"date": "2018-01-11", "close": 67.44, "volume": 1004638.0}, {"date": "2018-01-12", "close": 67.03, "volume": 669456.0}, {"date": "2018-01-16", "close": 66.44, "volume": 822826.0}, {"date": "2018-01-17", "close": 66.92, "volume": 442041.0}, {"date": "2018-01-18", "close": 66.33, "volume": 1335394.0}, {"date": "2018-01-19", "close": 67.14, "volume": 547370.0}, {"date": "2018-01-22", "close": 67.13, "volume": 407334.0}, {"date": "2018-01-23", "close": 66.94, "volume": 622894.0}, {"date": "2018-01-24", "close": 65.84, "volume": 776992.0}, {"date": "2018-01-25", "close": 65.92, "volume": 702651.0}, {"date": "2018-01-26", "close": 66.29, "volume": 1314331.0}, {"date": "2018-01-29", "close": 67.7, "volume": 882411.0}, {"date": "2018-01-30", "close": 66.68, "volume": 674945.0}, {"date": "2018-01-31", "close": 66.6, "volume": 745442.0}, {"date": "2018-02-01", "close": 67.95, "volume": 717695.0}, {"date": "2018-02-02", "close": 66.23, "volume": 419051.0}, {"date": "2018-02-05", "close": 63.13, "volume": 1468109.0}, {"date": "2018-02-06", "close": 61.97, "volume": 1184707.0}, {"date": "2018-02-07", "close": 64.3, "volume": 1061880.0}, {"date": "2018-02-08", "close": 62.56, "volume": 1439288.0}, {"date": "2018-02-09", "close": 62.62, "volume": 844489.0}, {"date": "2018-02-12", "close": 64.34, "volume": 777866.0}, {"date": "2018-02-13", "close": 64.62, "volume": 386662.0}, {"date": "2018-02-14", "close": 65.73, "volume": 585323.0}, {"date": "2018-02-15", "close": 66.08, "volume": 796305.0}, {"date": "2018-02-16", "close": 66.42, "volume": 718246.0}, {"date": "2018-02-20", "close": 66.23, "volume": 821297.0}, {"date": "2018-02-21", "close": 65.21, "volume": 1737378.0}, {"date": "2018-02-22", "close": 65.75, "volume": 1392854.0}, {"date": "2018-02-23", "close": 65.83, "volume": 845047.0}, {"date": "2018-02-26", "close": 66.4, "volume": 960374.0}, {"date": "2018-02-27", "close": 65.22, "volume": 1260937.0}, {"date": "2018-02-28", "close": 63.31, "volume": 1981748.0}, {"date": "2018-03-01", "close": 63.76, "volume": 1156210.0}, {"date": "2018-03-02", "close": 65.0, "volume": 670736.0}, {"date": "2018-03-05", "close": 65.93, "volume": 1024864.0}, {"date": "2018-03-06", "close": 66.2, "volume": 637968.0}, {"date": "2018-03-07", "close": 66.64, "volume": 939641.0}, {"date": "2018-03-08", "close": 67.91, "volume": 1563682.0}, {"date": "2018-03-09", "close": 69.42, "volume": 1254092.0}, {"date": "2018-03-12", "close": 69.34, "volume": 1101235.0}, {"date": "2018-03-13", "close": 69.3, "volume": 2388048.0}, {"date": "2018-03-14", "close": 68.53, "volume": 892815.0}, {"date": "2018-03-15", "close": 68.02, "volume": 639370.0}, {"date": "2018-03-16", "close": 67.71, "volume": 1587735.0}, {"date": "2018-03-19", "close": 67.15, "volume": 770546.0}, {"date": "2018-03-20", "close": 67.58, "volume": 628088.0}, {"date": "2018-03-21", "close": 67.55, "volume": 730813.0}, {"date": "2018-03-22", "close": 65.98, "volume": 591437.0}, {"date": "2018-03-23", "close": 65.02, "volume": 824455.0}, {"date": "2018-03-26", "close": 65.63, "volume": 913887.0}, {"date": "2018-03-27", "close": 64.5, "volume": 792112.0}, {"date": "2018-03-28", "close": 64.26, "volume": 1201382.0}, {"date": "2018-03-29", "close": 65.4, "volume": 971453.0}, {"date": "2018-04-02", "close": 64.88, "volume": 788342.0}, {"date": "2018-04-03", "close": 65.35, "volume": 1022671.0}, {"date": "2018-04-04", "close": 65.77, "volume": 978349.0}, {"date": "2018-04-05", "close": 66.48, "volume": 809869.0}, {"date": "2018-04-06", "close": 64.86, "volume": 704167.0}, {"date": "2018-04-09", "close": 64.78, "volume": 1634368.0}, {"date": "2018-04-10", "close": 65.83, "volume": 608304.0}, {"date": "2018-04-11", "close": 65.06, "volume": 555933.0}, {"date": "2018-04-12", "close": 65.69, "volume": 366385.0}, {"date": "2018-04-13", "close": 65.23, "volume": 1115822.0}, {"date": "2018-04-16", "close": 65.92, "volume": 917816.0}, {"date": "2018-04-17", "close": 66.83, "volume": 697693.0}, {"date": "2018-04-18", "close": 67.19, "volume": 704809.0}, {"date": "2018-04-19", "close": 66.78, "volume": 821417.0}, {"date": "2018-04-20", "close": 66.13, "volume": 590423.0}, {"date": "2018-04-23", "close": 66.24, "volume": 623682.0}, {"date": "2018-04-24", "close": 65.61, "volume": 799816.0}, {"date": "2018-04-25", "close": 65.52, "volume": 687490.0}, {"date": "2018-04-26", "close": 65.61, "volume": 753025.0}, {"date": "2018-04-27", "close": 65.78, "volume": 544797.0}, {"date": "2018-04-30", "close": 64.23, "volume": 962076.0}, {"date": "2018-05-01", "close": 63.48, "volume": 1755294.0}, {"date": "2018-05-02", "close": 62.04, "volume": 1434294.0}, {"date": "2018-05-03", "close": 60.27, "volume": 2642952.0}, {"date": "2018-05-04", "close": 60.13, "volume": 1362466.0}, {"date": "2018-05-07", "close": 60.83, "volume": 1392377.0}, {"date": "2018-05-08", "close": 61.53, "volume": 2437855.0}, {"date": "2018-05-09", "close": 62.53, "volume": 1732038.0}, {"date": "2018-05-10", "close": 63.08, "volume": 1011414.0}, {"date": "2018-05-11", "close": 63.27, "volume": 979494.0}, {"date": "2018-05-14", "close": 62.3, "volume": 857513.0}, {"date": "2018-05-15", "close": 61.53, "volume": 686989.0}, {"date": "2018-05-16", "close": 61.48, "volume": 523463.0}, {"date": "2018-05-17", "close": 60.76, "volume": 698167.0}, {"date": "2018-05-18", "close": 61.31, "volume": 805646.0}, {"date": "2018-05-21", "close": 61.4, "volume": 614965.0}, {"date": "2018-05-22", "close": 59.81, "volume": 864381.0}, {"date": "2018-05-23", "close": 60.6, "volume": 695220.0}, {"date": "2018-05-24", "close": 60.34, "volume": 519075.0}, {"date": "2018-05-25", "close": 60.26, "volume": 652388.0}, {"date": "2018-05-29", "close": 59.79, "volume": 498653.0}, {"date": "2018-05-30", "close": 60.59, "volume": 697768.0}, {"date": "2018-05-31", "close": 60.06, "volume": 823301.0}, {"date": "2018-06-01", "close": 60.84, "volume": 579146.0}, {"date": "2018-06-04", "close": 61.59, "volume": 726951.0}, {"date": "2018-06-05", "close": 61.91, "volume": 1482623.0}, {"date": "2018-06-06", "close": 61.94, "volume": 647349.0}, {"date": "2018-06-07", "close": 61.04, "volume": 429455.0}, {"date": "2018-06-08", "close": 61.29, "volume": 834733.0}, {"date": "2018-06-11", "close": 61.59, "volume": 828732.0}, {"date": "2018-06-12", "close": 61.88, "volume": 1307909.0}, {"date": "2018-06-13", "close": 61.76, "volume": 774156.0}, {"date": "2018-06-14", "close": 60.75, "volume": 1127240.0}, {"date": "2018-06-15", "close": 60.18, "volume": 1730417.0}, {"date": "2018-06-18", "close": 59.5, "volume": 1974424.0}, {"date": "2018-06-19", "close": 59.5, "volume": 1319446.0}, {"date": "2018-06-20", "close": 58.35, "volume": 1117614.0}, {"date": "2018-06-21", "close": 57.92, "volume": 1311694.0}, {"date": "2018-06-22", "close": 58.5, "volume": 1198333.0}, {"date": "2018-06-25", "close": 58.85, "volume": 1269521.0}, {"date": "2018-06-26", "close": 59.65, "volume": 1600094.0}, {"date": "2018-06-27", "close": 58.55, "volume": 943991.0}, {"date": "2018-06-28", "close": 58.65, "volume": 1321548.0}, {"date": "2018-06-29", "close": 59.0, "volume": 1307948.0}, {"date": "2018-07-02", "close": 59.38, "volume": 777178.0}, {"date": "2018-07-03", "close": 59.22, "volume": 453864.0}, {"date": "2018-07-05", "close": 59.62, "volume": 695936.0}, {"date": "2018-07-06", "close": 60.18, "volume": 724944.0}, {"date": "2018-07-09", "close": 61.34, "volume": 686676.0}, {"date": "2018-07-10", "close": 61.27, "volume": 814209.0}, {"date": "2018-07-11", "close": 61.44, "volume": 656838.0}, {"date": "2018-07-12", "close": 62.46, "volume": 691676.0}, {"date": "2018-07-13", "close": 62.43, "volume": 428116.0}, {"date": "2018-07-16", "close": 62.49, "volume": 347574.0}, {"date": "2018-07-17", "close": 63.58, "volume": 1373540.0}, {"date": "2018-07-18", "close": 63.51, "volume": 722710.0}, {"date": "2018-07-19", "close": 64.05, "volume": 831475.0}, {"date": "2018-07-20", "close": 64.34, "volume": 520636.0}, {"date": "2018-07-23", "close": 64.53, "volume": 939207.0}, {"date": "2018-07-24", "close": 63.22, "volume": 1208026.0}, {"date": "2018-07-25", "close": 63.75, "volume": 1072592.0}, {"date": "2018-07-26", "close": 68.21, "volume": 2925876.0}, {"date": "2018-07-27", "close": 68.47, "volume": 1165835.0}, {"date": "2018-07-30", "close": 67.57, "volume": 1139311.0}, {"date": "2018-07-31", "close": 68.42, "volume": 1047476.0}, {"date": "2018-08-01", "close": 68.62, "volume": 966861.0}, {"date": "2018-08-02", "close": 69.2, "volume": 790567.0}, {"date": "2018-08-03", "close": 69.59, "volume": 672478.0}, {"date": "2018-08-06", "close": 69.68, "volume": 750103.0}, {"date": "2018-08-07", "close": 69.78, "volume": 676574.0}, {"date": "2018-08-08", "close": 70.93, "volume": 784942.0}, {"date": "2018-08-09", "close": 70.64, "volume": 943201.0}, {"date": "2018-08-10", "close": 70.55, "volume": 433318.0}, {"date": "2018-08-13", "close": 70.28, "volume": 790271.0}, {"date": "2018-08-14", "close": 71.06, "volume": 533634.0}, {"date": "2018-08-15", "close": 70.62, "volume": 557987.0}, {"date": "2018-08-16", "close": 70.8, "volume": 580126.0}, {"date": "2018-08-17", "close": 71.72, "volume": 881906.0}, {"date": "2018-08-20", "close": 71.52, "volume": 761895.0}, {"date": "2018-08-21", "close": 71.99, "volume": 769982.0}, {"date": "2018-08-22", "close": 71.35, "volume": 887284.0}, {"date": "2018-08-23", "close": 69.53, "volume": 2128541.0}, {"date": "2018-08-24", "close": 70.2, "volume": 996158.0}, {"date": "2018-08-27", "close": 70.89, "volume": 537857.0}, {"date": "2018-08-28", "close": 70.4, "volume": 506254.0}, {"date": "2018-08-29", "close": 71.13, "volume": 556425.0}, {"date": "2018-08-30", "close": 71.01, "volume": 638132.0}, {"date": "2018-08-31", "close": 70.77, "volume": 959418.0}, {"date": "2018-09-04", "close": 71.23, "volume": 669981.0}, {"date": "2018-09-05", "close": 70.73, "volume": 741892.0}, {"date": "2018-09-06", "close": 70.95, "volume": 478931.0}, {"date": "2018-09-07", "close": 69.83, "volume": 750398.0}, {"date": "2018-09-10", "close": 70.0, "volume": 825642.0}, {"date": "2018-09-11", "close": 70.21, "volume": 818310.0}, {"date": "2018-09-12", "close": 70.21, "volume": 763779.0}, {"date": "2018-09-13", "close": 70.88, "volume": 847133.0}, {"date": "2018-09-14", "close": 71.17, "volume": 1214648.0}, {"date": "2018-09-17", "close": 70.58, "volume": 1219027.0}, {"date": "2018-09-18", "close": 70.24, "volume": 686872.0}, {"date": "2018-09-19", "close": 68.44, "volume": 834283.0}, {"date": "2018-09-20", "close": 68.75, "volume": 1545097.0}, {"date": "2018-09-21", "close": 69.76, "volume": 3330975.0}, {"date": "2018-09-24", "close": 68.0, "volume": 1264068.0}, {"date": "2018-09-25", "close": 68.84, "volume": 1171393.0}, {"date": "2018-09-26", "close": 67.94, "volume": 786714.0}, {"date": "2018-09-27", "close": 68.43, "volume": 856610.0}, {"date": "2018-09-28", "close": 69.16, "volume": 1153592.0}, {"date": "2018-10-01", "close": 67.86, "volume": 772770.0}, {"date": "2018-10-02", "close": 68.53, "volume": 559613.0}, {"date": "2018-10-03", "close": 67.72, "volume": 359655.0}, {"date": "2018-10-04", "close": 67.7, "volume": 476896.0}, {"date": "2018-10-05", "close": 67.51, "volume": 477868.0}, {"date": "2018-10-08", "close": 67.19, "volume": 347372.0}, {"date": "2018-10-09", "close": 67.2, "volume": 514711.0}, {"date": "2018-10-10", "close": 66.03, "volume": 1314137.0}, {"date": "2018-10-11", "close": 64.75, "volume": 994438.0}, {"date": "2018-10-12", "close": 65.08, "volume": 862958.0}, {"date": "2018-10-15", "close": 65.89, "volume": 688611.0}, {"date": "2018-10-16", "close": 67.63, "volume": 557441.0}, {"date": "2018-10-17", "close": 67.7, "volume": 1129049.0}, {"date": "2018-10-18", "close": 66.71, "volume": 1057150.0}, {"date": "2018-10-19", "close": 67.57, "volume": 764998.0}, {"date": "2018-10-22", "close": 67.14, "volume": 1201919.0}, {"date": "2018-10-23", "close": 66.46, "volume": 1050716.0}, {"date": "2018-10-24", "close": 62.61, "volume": 1567887.0}, {"date": "2018-10-25", "close": 61.22, "volume": 1876066.0}, {"date": "2018-10-26", "close": 61.23, "volume": 1421097.0}, {"date": "2018-10-29", "close": 61.83, "volume": 1903635.0}, {"date": "2018-10-30", "close": 63.12, "volume": 899690.0}, {"date": "2018-10-31", "close": 64.78, "volume": 1102557.0}, {"date": "2018-11-01", "close": 63.36, "volume": 1442341.0}, {"date": "2018-11-02", "close": 62.4, "volume": 1157725.0}, {"date": "2018-11-05", "close": 62.57, "volume": 972093.0}, {"date": "2018-11-06", "close": 63.51, "volume": 975819.0}, {"date": "2018-11-07", "close": 65.65, "volume": 900424.0}, {"date": "2018-11-08", "close": 65.83, "volume": 1000276.0}, {"date": "2018-11-09", "close": 65.23, "volume": 739319.0}, {"date": "2018-11-12", "close": 64.38, "volume": 1054322.0}, {"date": "2018-11-13", "close": 64.46, "volume": 785338.0}, {"date": "2018-11-14", "close": 63.29, "volume": 828650.0}, {"date": "2018-11-15", "close": 64.35, "volume": 975929.0}, {"date": "2018-11-16", "close": 64.69, "volume": 941308.0}, {"date": "2018-11-19", "close": 63.91, "volume": 977791.0}, {"date": "2018-11-20", "close": 62.44, "volume": 984355.0}, {"date": "2018-11-21", "close": 63.04, "volume": 667210.0}, {"date": "2018-11-23", "close": 62.9, "volume": 182778.0}, {"date": "2018-11-26", "close": 63.8, "volume": 1349020.0}, {"date": "2018-11-27", "close": 62.75, "volume": 938481.0}, {"date": "2018-11-28", "close": 63.22, "volume": 1211877.0}, {"date": "2018-11-29", "close": 62.08, "volume": 1189163.0}, {"date": "2018-11-30", "close": 63.0, "volume": 1831422.0}, {"date": "2018-12-03", "close": 62.58, "volume": 1138686.0}, {"date": "2018-12-04", "close": 58.95, "volume": 1450741.0}, {"date": "2018-12-06", "close": 60.26, "volume": 1256810.0}, {"date": "2018-12-07", "close": 58.87, "volume": 632819.0}, {"date": "2018-12-10", "close": 59.48, "volume": 694223.0}, {"date": "2018-12-11", "close": 58.58, "volume": 716942.0}, {"date": "2018-12-12", "close": 59.48, "volume": 931235.0}, {"date": "2018-12-13", "close": 58.44, "volume": 710674.0}, {"date": "2018-12-14", "close": 57.05, "volume": 1033222.0}, {"date": "2018-12-17", "close": 55.51, "volume": 1203348.0}, {"date": "2018-12-18", "close": 55.45, "volume": 1389637.0}, {"date": "2018-12-19", "close": 54.49, "volume": 860733.0}, {"date": "2018-12-20", "close": 53.63, "volume": 1150332.0}, {"date": "2018-12-21", "close": 51.41, "volume": 3529881.0}, {"date": "2018-12-24", "close": 50.54, "volume": 656728.0}, {"date": "2018-12-26", "close": 52.39, "volume": 762825.0}, {"date": "2018-12-27", "close": 52.56, "volume": 1481507.0}, {"date": "2018-12-28", "close": 52.4, "volume": 865251.0}, {"date": "2018-12-31", "close": 52.72, "volume": 776850.0}, {"date": "2019-01-02", "close": 52.05, "volume": 583916.0}, {"date": "2019-01-03", "close": 51.33, "volume": 1005841.0}, {"date": "2019-01-04", "close": 53.38, "volume": 1456100.0}, {"date": "2019-01-07", "close": 53.5, "volume": 1268415.0}, {"date": "2019-01-08", "close": 53.91, "volume": 577571.0}, {"date": "2019-01-09", "close": 54.57, "volume": 921838.0}, {"date": "2019-01-10", "close": 54.91, "volume": 387881.0}, {"date": "2019-01-11", "close": 55.42, "volume": 510021.0}, {"date": "2019-01-14", "close": 55.33, "volume": 808529.0}, {"date": "2019-01-15", "close": 55.39, "volume": 452968.0}, {"date": "2019-01-16", "close": 55.28, "volume": 613450.0}, {"date": "2019-01-17", "close": 56.08, "volume": 639485.0}, {"date": "2019-01-18", "close": 56.88, "volume": 1011177.0}, {"date": "2019-01-22", "close": 56.12, "volume": 546066.0}, {"date": "2019-01-23", "close": 56.15, "volume": 547891.0}, {"date": "2019-01-24", "close": 56.37, "volume": 405451.0}, {"date": "2019-01-25", "close": 57.05, "volume": 497237.0}, {"date": "2019-01-28", "close": 57.09, "volume": 406343.0}, {"date": "2019-01-29", "close": 57.51, "volume": 599847.0}, {"date": "2019-01-30", "close": 58.19, "volume": 600899.0}, {"date": "2019-01-31", "close": 58.0, "volume": 1161756.0}, {"date": "2019-02-01", "close": 59.14, "volume": 966164.0}, {"date": "2019-02-04", "close": 60.72, "volume": 1163578.0}, {"date": "2019-02-05", "close": 61.28, "volume": 872812.0}, {"date": "2019-02-06", "close": 61.46, "volume": 1315981.0}, {"date": "2019-02-07", "close": 62.72, "volume": 1020362.0}, {"date": "2019-02-08", "close": 62.08, "volume": 1077506.0}, {"date": "2019-02-11", "close": 61.94, "volume": 1179714.0}, {"date": "2019-02-12", "close": 62.02, "volume": 1069255.0}, {"date": "2019-02-13", "close": 62.22, "volume": 1132048.0}, {"date": "2019-02-14", "close": 62.33, "volume": 844770.0}, {"date": "2019-02-15", "close": 63.37, "volume": 1653612.0}, {"date": "2019-02-19", "close": 62.31, "volume": 2484182.0}, {"date": "2019-02-20", "close": 61.68, "volume": 1479756.0}, {"date": "2019-02-21", "close": 62.95, "volume": 1951227.0}, {"date": "2019-02-22", "close": 64.49, "volume": 1255075.0}, {"date": "2019-02-25", "close": 64.66, "volume": 1009413.0}, {"date": "2019-02-26", "close": 63.55, "volume": 896795.0}, {"date": "2019-02-27", "close": 63.92, "volume": 970366.0}, {"date": "2019-02-28", "close": 64.59, "volume": 1075979.0}, {"date": "2019-03-01", "close": 64.98, "volume": 1039207.0}, {"date": "2019-03-04", "close": 64.1, "volume": 1192197.0}, {"date": "2019-03-05", "close": 63.58, "volume": 830196.0}, {"date": "2019-03-06", "close": 63.03, "volume": 1088507.0}, {"date": "2019-03-07", "close": 62.43, "volume": 966832.0}, {"date": "2019-03-08", "close": 62.44, "volume": 922910.0}, {"date": "2019-03-11", "close": 63.18, "volume": 717355.0}, {"date": "2019-03-12", "close": 63.03, "volume": 488059.0}, {"date": "2019-03-13", "close": 63.35, "volume": 1144967.0}, {"date": "2019-03-14", "close": 62.74, "volume": 653135.0}, {"date": "2019-03-15", "close": 62.83, "volume": 1465463.0}, {"date": "2019-03-18", "close": 63.49, "volume": 647853.0}, {"date": "2019-03-19", "close": 63.3, "volume": 452509.0}, {"date": "2019-03-20", "close": 63.26, "volume": 753519.0}, {"date": "2019-03-21", "close": 63.75, "volume": 418593.0}, {"date": "2019-03-22", "close": 62.99, "volume": 911230.0}, {"date": "2019-03-25", "close": 62.63, "volume": 714041.0}, {"date": "2019-03-26", "close": 63.37, "volume": 848813.0}, {"date": "2019-03-27", "close": 63.27, "volume": 1564761.0}, {"date": "2019-03-28", "close": 63.73, "volume": 409596.0}, {"date": "2019-03-29", "close": 64.09, "volume": 779795.0}, {"date": "2019-04-01", "close": 64.89, "volume": 929054.0}, {"date": "2019-04-02", "close": 63.64, "volume": 989602.0}, {"date": "2019-04-03", "close": 63.68, "volume": 1055345.0}, {"date": "2019-04-04", "close": 63.98, "volume": 778706.0}, {"date": "2019-04-05", "close": 64.6, "volume": 740444.0}, {"date": "2019-04-08", "close": 64.8, "volume": 477280.0}, {"date": "2019-04-09", "close": 64.0, "volume": 551078.0}, {"date": "2019-04-10", "close": 64.62, "volume": 581068.0}, {"date": "2019-04-11", "close": 65.25, "volume": 658888.0}, {"date": "2019-04-12", "close": 65.34, "volume": 692723.0}, {"date": "2019-04-15", "close": 64.96, "volume": 641392.0}, {"date": "2019-04-16", "close": 65.13, "volume": 412972.0}, {"date": "2019-04-17", "close": 65.1, "volume": 606614.0}, {"date": "2019-04-18", "close": 65.25, "volume": 1198735.0}, {"date": "2019-04-22", "close": 65.4, "volume": 879641.0}, {"date": "2019-04-23", "close": 66.51, "volume": 800764.0}, {"date": "2019-04-24", "close": 66.53, "volume": 500978.0}, {"date": "2019-04-25", "close": 66.39, "volume": 887297.0}, {"date": "2019-04-26", "close": 66.55, "volume": 718026.0}, {"date": "2019-04-29", "close": 66.87, "volume": 1504190.0}, {"date": "2019-04-30", "close": 73.48, "volume": 3217598.0}, {"date": "2019-05-01", "close": 72.85, "volume": 1378737.0}, {"date": "2019-05-02", "close": 73.14, "volume": 1365457.0}, {"date": "2019-05-03", "close": 74.45, "volume": 903907.0}, {"date": "2019-05-06", "close": 74.11, "volume": 1531994.0}, {"date": "2019-05-07", "close": 73.53, "volume": 1473406.0}, {"date": "2019-05-08", "close": 74.17, "volume": 1113438.0}, {"date": "2019-05-09", "close": 75.02, "volume": 984050.0}, {"date": "2019-05-10", "close": 75.48, "volume": 638708.0}, {"date": "2019-05-13", "close": 73.77, "volume": 773661.0}, {"date": "2019-05-14", "close": 74.3, "volume": 925442.0}, {"date": "2019-05-15", "close": 75.05, "volume": 992274.0}, {"date": "2019-05-16", "close": 76.29, "volume": 942290.0}, {"date": "2019-05-17", "close": 75.99, "volume": 739588.0}, {"date": "2019-05-20", "close": 75.27, "volume": 1009680.0}, {"date": "2019-05-21", "close": 76.73, "volume": 1271603.0}, {"date": "2019-05-22", "close": 76.97, "volume": 1342232.0}, {"date": "2019-05-23", "close": 76.13, "volume": 1290012.0}, {"date": "2019-05-24", "close": 76.27, "volume": 893419.0}, {"date": "2019-05-28", "close": 74.98, "volume": 1552469.0}, {"date": "2019-05-29", "close": 74.8, "volume": 1798479.0}, {"date": "2019-05-30", "close": 74.83, "volume": 1571065.0}, {"date": "2019-05-31", "close": 75.33, "volume": 1403647.0}, {"date": "2019-06-03", "close": 75.92, "volume": 1721653.0}, {"date": "2019-06-04", "close": 78.0, "volume": 1873847.0}, {"date": "2019-06-05", "close": 78.12, "volume": 1057060.0}, {"date": "2019-06-06", "close": 78.7, "volume": 1114688.0}, {"date": "2019-06-07", "close": 79.42, "volume": 772117.0}, {"date": "2019-06-10", "close": 79.17, "volume": 1232778.0}, {"date": "2019-06-11", "close": 78.33, "volume": 1234861.0}, {"date": "2019-06-12", "close": 79.25, "volume": 861324.0}, {"date": "2019-06-13", "close": 78.42, "volume": 887256.0}, {"date": "2019-06-14", "close": 78.84, "volume": 1068624.0}, {"date": "2019-06-17", "close": 78.25, "volume": 1304168.0}, {"date": "2019-06-18", "close": 78.63, "volume": 1134458.0}, {"date": "2019-06-19", "close": 78.63, "volume": 1316534.0}, {"date": "2019-06-20", "close": 79.66, "volume": 980969.0}, {"date": "2019-06-21", "close": 78.92, "volume": 1802060.0}, {"date": "2019-06-24", "close": 78.96, "volume": 1159706.0}, {"date": "2019-06-25", "close": 79.13, "volume": 1065252.0}, {"date": "2019-06-26", "close": 78.51, "volume": 1192252.0}, {"date": "2019-06-27", "close": 79.39, "volume": 810570.0}, {"date": "2019-06-28", "close": 79.85, "volume": 1897339.0}, {"date": "2019-07-01", "close": 80.17, "volume": 972083.0}, {"date": "2019-07-02", "close": 80.14, "volume": 587071.0}, {"date": "2019-07-03", "close": 81.4, "volume": 428227.0}, {"date": "2019-07-05", "close": 82.02, "volume": 598046.0}, {"date": "2019-07-08", "close": 81.41, "volume": 542041.0}, {"date": "2019-07-09", "close": 81.52, "volume": 809307.0}, {"date": "2019-07-10", "close": 81.5, "volume": 849336.0}, {"date": "2019-07-11", "close": 81.94, "volume": 756702.0}, {"date": "2019-07-12", "close": 82.43, "volume": 686694.0}, {"date": "2019-07-15", "close": 82.34, "volume": 438198.0}, {"date": "2019-07-16", "close": 82.04, "volume": 634586.0}, {"date": "2019-07-17", "close": 80.77, "volume": 615433.0}, {"date": "2019-07-18", "close": 80.96, "volume": 798248.0}, {"date": "2019-07-19", "close": 79.59, "volume": 959714.0}, {"date": "2019-07-22", "close": 79.58, "volume": 737140.0}, {"date": "2019-07-23", "close": 80.83, "volume": 690552.0}, {"date": "2019-07-24", "close": 81.6, "volume": 752066.0}, {"date": "2019-07-25", "close": 81.15, "volume": 940138.0}, {"date": "2019-07-26", "close": 82.43, "volume": 951707.0}, {"date": "2019-07-29", "close": 83.32, "volume": 1157799.0}, {"date": "2019-07-30", "close": 84.38, "volume": 1467614.0}, {"date": "2019-07-31", "close": 82.1, "volume": 1715858.0}, {"date": "2019-08-01", "close": 83.41, "volume": 1446019.0}, {"date": "2019-08-02", "close": 81.86, "volume": 3358151.0}, {"date": "2019-08-05", "close": 78.98, "volume": 2005802.0}, {"date": "2019-08-06", "close": 80.04, "volume": 1938132.0}, {"date": "2019-08-07", "close": 80.57, "volume": 2046611.0}, {"date": "2019-08-08", "close": 83.9, "volume": 34119310.0}, {"date": "2019-08-09", "close": 83.06, "volume": 1565507.0}, {"date": "2019-08-12", "close": 83.05, "volume": 1438603.0}, {"date": "2019-08-13", "close": 84.27, "volume": 1750215.0}, {"date": "2019-08-14", "close": 82.82, "volume": 1726010.0}, {"date": "2019-08-15", "close": 82.91, "volume": 1013481.0}, {"date": "2019-08-16", "close": 83.82, "volume": 1361349.0}, {"date": "2019-08-19", "close": 85.08, "volume": 1540702.0}, {"date": "2019-08-20", "close": 84.47, "volume": 1339247.0}, {"date": "2019-08-21", "close": 85.54, "volume": 815611.0}, {"date": "2019-08-22", "close": 85.56, "volume": 1094391.0}, {"date": "2019-08-23", "close": 83.41, "volume": 1341151.0}, {"date": "2019-08-26", "close": 84.3, "volume": 1498431.0}, {"date": "2019-08-27", "close": 85.03, "volume": 1454660.0}, {"date": "2019-08-28", "close": 85.72, "volume": 1584456.0}, {"date": "2019-08-29", "close": 87.2, "volume": 1218454.0}, {"date": "2019-08-30", "close": 87.36, "volume": 1158473.0}, {"date": "2019-09-03", "close": 86.35, "volume": 1636588.0}, {"date": "2019-09-04", "close": 87.62, "volume": 687797.0}, {"date": "2019-09-05", "close": 88.82, "volume": 1249872.0}, {"date": "2019-09-06", "close": 87.62, "volume": 962352.0}, {"date": "2019-09-09", "close": 84.92, "volume": 1695825.0}, {"date": "2019-09-10", "close": 83.99, "volume": 1719110.0}, {"date": "2019-09-11", "close": 85.24, "volume": 1283297.0}, {"date": "2019-09-12", "close": 86.35, "volume": 1120520.0}, {"date": "2019-09-13", "close": 85.82, "volume": 1021138.0}, {"date": "2019-09-16", "close": 86.3, "volume": 844320.0}, {"date": "2019-09-17", "close": 86.7, "volume": 1001600.0}, {"date": "2019-09-18", "close": 87.6, "volume": 727722.0}, {"date": "2019-09-19", "close": 87.37, "volume": 937416.0}, {"date": "2019-09-20", "close": 86.33, "volume": 3721733.0}, {"date": "2019-09-23", "close": 85.69, "volume": 1228384.0}, {"date": "2019-09-24", "close": 86.01, "volume": 1177965.0}, {"date": "2019-09-25", "close": 87.04, "volume": 1114127.0}, {"date": "2019-09-26", "close": 87.13, "volume": 758504.0}, {"date": "2019-09-27", "close": 85.02, "volume": 875061.0}, {"date": "2019-09-30", "close": 85.88, "volume": 903208.0}, {"date": "2019-10-01", "close": 84.78, "volume": 680263.0}, {"date": "2019-10-02", "close": 82.96, "volume": 1225219.0}, {"date": "2019-10-03", "close": 83.0, "volume": 694151.0}, {"date": "2019-10-04", "close": 83.63, "volume": 2934667.0}, {"date": "2019-10-07", "close": 83.8, "volume": 1078875.0}, {"date": "2019-10-08", "close": 81.84, "volume": 1111880.0}, {"date": "2019-10-09", "close": 82.7, "volume": 1017184.0}, {"date": "2019-10-10", "close": 83.05, "volume": 1384810.0}, {"date": "2019-10-11", "close": 83.16, "volume": 1066236.0}, {"date": "2019-10-14", "close": 82.46, "volume": 710718.0}, {"date": "2019-10-15", "close": 82.23, "volume": 1323019.0}, {"date": "2019-10-16", "close": 81.34, "volume": 1364370.0}, {"date": "2019-10-17", "close": 81.71, "volume": 1230991.0}, {"date": "2019-10-18", "close": 81.62, "volume": 1268186.0}, {"date": "2019-10-21", "close": 80.84, "volume": 1239009.0}, {"date": "2019-10-22", "close": 79.29, "volume": 1056473.0}, {"date": "2019-10-23", "close": 79.24, "volume": 807987.0}, {"date": "2019-10-24", "close": 80.04, "volume": 716278.0}, {"date": "2019-10-25", "close": 79.98, "volume": 769927.0}, {"date": "2019-10-28", "close": 80.81, "volume": 1148637.0}, {"date": "2019-10-29", "close": 86.39, "volume": 3096477.0}, {"date": "2019-10-30", "close": 86.69, "volume": 1195769.0}, {"date": "2019-10-31", "close": 86.23, "volume": 1187442.0}, {"date": "2019-11-01", "close": 85.33, "volume": 936112.0}, {"date": "2019-11-04", "close": 85.78, "volume": 1235440.0}, {"date": "2019-11-05", "close": 83.18, "volume": 1398980.0}, {"date": "2019-11-06", "close": 85.13, "volume": 1302574.0}, {"date": "2019-11-07", "close": 86.0, "volume": 940519.0}, {"date": "2019-11-08", "close": 87.2, "volume": 962053.0}, {"date": "2019-11-11", "close": 87.67, "volume": 1131548.0}, {"date": "2019-11-12", "close": 89.01, "volume": 957500.0}, {"date": "2019-11-13", "close": 89.49, "volume": 884424.0}, {"date": "2019-11-14", "close": 90.44, "volume": 492845.0}, {"date": "2019-11-15", "close": 91.03, "volume": 814953.0}, {"date": "2019-11-18", "close": 91.39, "volume": 846654.0}, {"date": "2019-11-19", "close": 91.71, "volume": 999153.0}, {"date": "2019-11-20", "close": 91.66, "volume": 687489.0}, {"date": "2019-11-21", "close": 90.05, "volume": 771771.0}, {"date": "2019-11-22", "close": 88.5, "volume": 1134534.0}, {"date": "2019-11-25", "close": 90.03, "volume": 1044684.0}, {"date": "2019-11-26", "close": 90.71, "volume": 922385.0}, {"date": "2019-11-27", "close": 90.98, "volume": 529800.0}, {"date": "2019-11-29", "close": 90.84, "volume": 278810.0}, {"date": "2019-12-02", "close": 89.85, "volume": 764105.0}, {"date": "2019-12-03", "close": 89.66, "volume": 1136372.0}, {"date": "2019-12-04", "close": 89.74, "volume": 824889.0}, {"date": "2019-12-05", "close": 89.95, "volume": 523072.0}, {"date": "2019-12-06", "close": 90.68, "volume": 733831.0}, {"date": "2019-12-09", "close": 90.1, "volume": 935554.0}, {"date": "2019-12-10", "close": 89.64, "volume": 471264.0}, {"date": "2019-12-11", "close": 92.08, "volume": 1395817.0}, {"date": "2019-12-12", "close": 91.19, "volume": 1217984.0}, {"date": "2019-12-13", "close": 91.84, "volume": 573750.0}, {"date": "2019-12-16", "close": 91.64, "volume": 1403344.0}, {"date": "2019-12-17", "close": 91.53, "volume": 586625.0}, {"date": "2019-12-18", "close": 95.68, "volume": 1944958.0}, {"date": "2019-12-19", "close": 96.28, "volume": 1337516.0}, {"date": "2019-12-20", "close": 98.01, "volume": 2214977.0}, {"date": "2019-12-23", "close": 97.82, "volume": 731468.0}, {"date": "2019-12-24", "close": 98.03, "volume": 249538.0}, {"date": "2019-12-26", "close": 98.53, "volume": 509683.0}, {"date": "2019-12-27", "close": 98.23, "volume": 595897.0}, {"date": "2019-12-30", "close": 98.07, "volume": 608646.0}, {"date": "2019-12-31", "close": 97.89, "volume": 625601.0}, {"date": "2020-01-02", "close": 98.62, "volume": 793666.0}, {"date": "2020-01-03", "close": 99.48, "volume": 1031028.0}, {"date": "2020-01-06", "close": 100.36, "volume": 800045.0}, {"date": "2020-01-07", "close": 99.99, "volume": 488461.0}, {"date": "2020-01-08", "close": 99.87, "volume": 1058416.0}, {"date": "2020-01-09", "close": 101.08, "volume": 762654.0}, {"date": "2020-01-10", "close": 101.02, "volume": 533764.0}, {"date": "2020-01-13", "close": 101.15, "volume": 869729.0}, {"date": "2020-01-14", "close": 100.79, "volume": 604538.0}, {"date": "2020-01-15", "close": 102.14, "volume": 898766.0}, {"date": "2020-01-16", "close": 102.29, "volume": 592790.0}, {"date": "2020-01-17", "close": 103.39, "volume": 683105.0}, {"date": "2020-01-21", "close": 103.27, "volume": 631285.0}, {"date": "2020-01-22", "close": 102.47, "volume": 932566.0}, {"date": "2020-01-23", "close": 102.63, "volume": 791030.0}, {"date": "2020-01-24", "close": 101.62, "volume": 625313.0}, {"date": "2020-01-27", "close": 100.77, "volume": 604092.0}, {"date": "2020-01-28", "close": 102.31, "volume": 511652.0}, {"date": "2020-01-29", "close": 101.83, "volume": 546888.0}, {"date": "2020-01-30", "close": 102.58, "volume": 531368.0}, {"date": "2020-01-31", "close": 100.47, "volume": 900807.0}, {"date": "2020-02-03", "close": 102.46, "volume": 928523.0}, {"date": "2020-02-04", "close": 105.31, "volume": 915177.0}, {"date": "2020-02-05", "close": 106.63, "volume": 822095.0}, {"date": "2020-02-06", "close": 109.96, "volume": 1168366.0}, {"date": "2020-02-07", "close": 110.11, "volume": 985213.0}, {"date": "2020-02-10", "close": 110.6, "volume": 805236.0}, {"date": "2020-02-11", "close": 112.14, "volume": 715022.0}, {"date": "2020-02-12", "close": 111.0, "volume": 1075172.0}, {"date": "2020-02-13", "close": 113.1, "volume": 879150.0}, {"date": "2020-02-14", "close": 112.81, "volume": 1151325.0}, {"date": "2020-02-18", "close": 123.22, "volume": 2205775.0}, {"date": "2020-02-19", "close": 120.33, "volume": 1593216.0}, {"date": "2020-02-20", "close": 119.27, "volume": 1077564.0}, {"date": "2020-02-21", "close": 117.22, "volume": 1136079.0}, {"date": "2020-02-24", "close": 113.83, "volume": 1229516.0}, {"date": "2020-02-25", "close": 109.15, "volume": 1291146.0}, {"date": "2020-02-26", "close": 110.82, "volume": 1233090.0}, {"date": "2020-02-27", "close": 105.11, "volume": 1761088.0}, {"date": "2020-02-28", "close": 102.65, "volume": 1684808.0}, {"date": "2020-03-02", "close": 110.06, "volume": 1437643.0}, {"date": "2020-03-03", "close": 109.33, "volume": 1741709.0}, {"date": "2020-03-04", "close": 112.33, "volume": 1027504.0}, {"date": "2020-03-05", "close": 107.57, "volume": 885682.0}, {"date": "2020-03-06", "close": 105.68, "volume": 1250793.0}, {"date": "2020-03-09", "close": 97.53, "volume": 1810398.0}, {"date": "2020-03-10", "close": 102.79, "volume": 1469790.0}, {"date": "2020-03-11", "close": 97.97, "volume": 1432857.0}, {"date": "2020-03-12", "close": 85.8, "volume": 1762945.0}, {"date": "2020-03-13", "close": 90.31, "volume": 1866266.0}, {"date": "2020-03-16", "close": 78.0, "volume": 2061662.0}, {"date": "2020-03-17", "close": 81.38, "volume": 2556104.0}, {"date": "2020-03-18", "close": 77.76, "volume": 1916212.0}, {"date": "2020-03-19", "close": 75.91, "volume": 1344622.0}, {"date": "2020-03-20", "close": 72.51, "volume": 1684814.0}, {"date": "2020-03-23", "close": 70.83, "volume": 1493358.0}, {"date": "2020-03-24", "close": 78.46, "volume": 1107771.0}, {"date": "2020-03-25", "close": 86.12, "volume": 1511486.0}, {"date": "2020-03-26", "close": 92.56, "volume": 1194280.0}, {"date": "2020-03-27", "close": 93.44, "volume": 1369510.0}, {"date": "2020-03-30", "close": 93.43, "volume": 1346117.0}, {"date": "2020-03-31", "close": 91.65, "volume": 1801450.0}, {"date": "2020-04-01", "close": 87.15, "volume": 1054317.0}, {"date": "2020-04-02", "close": 88.63, "volume": 2436351.0}, {"date": "2020-04-03", "close": 87.94, "volume": 1877868.0}, {"date": "2020-04-06", "close": 94.89, "volume": 1148304.0}, {"date": "2020-04-07", "close": 92.6, "volume": 1166724.0}, {"date": "2020-04-08", "close": 95.44, "volume": 979280.0}, {"date": "2020-04-09", "close": 95.46, "volume": 1083802.0}, {"date": "2020-04-13", "close": 92.08, "volume": 1131354.0}, {"date": "2020-04-14", "close": 95.57, "volume": 1597142.0}, {"date": "2020-04-15", "close": 92.71, "volume": 1068564.0}, {"date": "2020-04-16", "close": 92.85, "volume": 1423948.0}, {"date": "2020-04-17", "close": 99.28, "volume": 1538214.0}, {"date": "2020-04-20", "close": 98.6, "volume": 1000748.0}, {"date": "2020-04-21", "close": 94.56, "volume": 765001.0}, {"date": "2020-04-22", "close": 97.61, "volume": 915801.0}, {"date": "2020-04-23", "close": 98.86, "volume": 1460943.0}, {"date": "2020-04-24", "close": 101.95, "volume": 1585814.0}, {"date": "2020-04-27", "close": 102.8, "volume": 831246.0}, {"date": "2020-04-28", "close": 102.32, "volume": 874953.0}, {"date": "2020-04-29", "close": 102.96, "volume": 1066974.0}, {"date": "2020-04-30", "close": 98.81, "volume": 1063548.0}, {"date": "2020-05-01", "close": 97.89, "volume": 772124.0}, {"date": "2020-05-04", "close": 98.91, "volume": 1085843.0}, {"date": "2020-05-05", "close": 98.44, "volume": 1525428.0}, {"date": "2020-05-06", "close": 97.18, "volume": 1000566.0}, {"date": "2020-05-07", "close": 100.38, "volume": 908911.0}, {"date": "2020-05-08", "close": 102.7, "volume": 895892.0}, {"date": "2020-05-11", "close": 102.07, "volume": 1215322.0}, {"date": "2020-05-12", "close": 99.91, "volume": 1319547.0}, {"date": "2020-05-13", "close": 95.51, "volume": 1173837.0}, {"date": "2020-05-14", "close": 95.83, "volume": 939215.0}, {"date": "2020-05-15", "close": 96.82, "volume": 589693.0}, {"date": "2020-05-18", "close": 98.73, "volume": 699972.0}, {"date": "2020-05-19", "close": 97.82, "volume": 870991.0}, {"date": "2020-05-20", "close": 98.91, "volume": 964004.0}, {"date": "2020-05-21", "close": 99.4, "volume": 541472.0}, {"date": "2020-05-22", "close": 100.96, "volume": 600710.0}, {"date": "2020-05-26", "close": 102.25, "volume": 1621927.0}, {"date": "2020-05-27", "close": 102.76, "volume": 1039769.0}, {"date": "2020-05-28", "close": 104.36, "volume": 919498.0}, {"date": "2020-05-29", "close": 105.29, "volume": 1023613.0}, {"date": "2020-06-01", "close": 105.98, "volume": 630460.0}, {"date": "2020-06-02", "close": 104.53, "volume": 1016780.0}, {"date": "2020-06-03", "close": 107.26, "volume": 750009.0}, {"date": "2020-06-04", "close": 105.97, "volume": 1045316.0}, {"date": "2020-06-05", "close": 106.05, "volume": 828581.0}, {"date": "2020-06-08", "close": 106.54, "volume": 930551.0}, {"date": "2020-06-09", "close": 105.69, "volume": 626738.0}, {"date": "2020-06-10", "close": 104.77, "volume": 810052.0}, {"date": "2020-06-11", "close": 100.37, "volume": 1083198.0}, {"date": "2020-06-12", "close": 98.91, "volume": 1092570.0}, {"date": "2020-06-15", "close": 98.62, "volume": 980613.0}, {"date": "2020-06-16", "close": 100.29, "volume": 1022276.0}, {"date": "2020-06-17", "close": 100.19, "volume": 1073519.0}, {"date": "2020-06-18", "close": 99.33, "volume": 1007151.0}, {"date": "2020-06-19", "close": 96.7, "volume": 1790659.0}, {"date": "2020-06-22", "close": 96.89, "volume": 1056416.0}, {"date": "2020-06-23", "close": 96.17, "volume": 1289164.0}, {"date": "2020-06-24", "close": 93.25, "volume": 1372890.0}, {"date": "2020-06-25", "close": 92.72, "volume": 997820.0}, {"date": "2020-06-26", "close": 89.78, "volume": 2310366.0}, {"date": "2020-06-29", "close": 92.2, "volume": 893028.0}, {"date": "2020-06-30", "close": 93.67, "volume": 1065949.0}, {"date": "2020-07-01", "close": 93.31, "volume": 1741847.0}, {"date": "2020-07-02", "close": 93.64, "volume": 763898.0}, {"date": "2020-07-06", "close": 88.45, "volume": 1661450.0}, {"date": "2020-07-07", "close": 87.89, "volume": 1724570.0}, {"date": "2020-07-08", "close": 88.06, "volume": 1371419.0}, {"date": "2020-07-09", "close": 86.41, "volume": 1550489.0}, {"date": "2020-07-10", "close": 87.91, "volume": 987309.0}, {"date": "2020-07-13", "close": 85.04, "volume": 1158753.0}, {"date": "2020-07-14", "close": 86.2, "volume": 1424722.0}, {"date": "2020-07-15", "close": 87.82, "volume": 737502.0}, {"date": "2020-07-16", "close": 86.58, "volume": 808554.0}, {"date": "2020-07-17", "close": 88.17, "volume": 1112051.0}, {"date": "2020-07-20", "close": 88.64, "volume": 767148.0}, {"date": "2020-07-21", "close": 89.11, "volume": 992400.0}, {"date": "2020-07-22", "close": 91.37, "volume": 624800.0}, {"date": "2020-07-23", "close": 90.67, "volume": 648359.0}, {"date": "2020-07-24", "close": 91.07, "volume": 754833.0}, {"date": "2020-07-27", "close": 90.16, "volume": 861438.0}, {"date": "2020-07-28", "close": 90.18, "volume": 922095.0}, {"date": "2020-07-29", "close": 91.97, "volume": 965923.0}, {"date": "2020-07-30", "close": 92.36, "volume": 633066.0}, {"date": "2020-07-31", "close": 95.16, "volume": 1120572.0}, {"date": "2020-08-03", "close": 98.3, "volume": 1197507.0}, {"date": "2020-08-04", "close": 92.27, "volume": 2465723.0}, {"date": "2020-08-05", "close": 89.73, "volume": 1235254.0}, {"date": "2020-08-06", "close": 91.01, "volume": 1241632.0}, {"date": "2020-08-07", "close": 93.21, "volume": 1511415.0}, {"date": "2020-08-10", "close": 94.42, "volume": 1144184.0}, {"date": "2020-08-11", "close": 95.95, "volume": 1436965.0}, {"date": "2020-08-12", "close": 94.41, "volume": 1289338.0}, {"date": "2020-08-13", "close": 94.39, "volume": 999400.0}, {"date": "2020-08-14", "close": 94.72, "volume": 620524.0}, {"date": "2020-08-17", "close": 92.24, "volume": 898950.0}, {"date": "2020-08-18", "close": 91.81, "volume": 866726.0}, {"date": "2020-08-19", "close": 92.6, "volume": 865742.0}, {"date": "2020-08-20", "close": 91.02, "volume": 794041.0}, {"date": "2020-08-21", "close": 89.17, "volume": 1046862.0}, {"date": "2020-08-24", "close": 90.81, "volume": 836411.0}, {"date": "2020-08-25", "close": 90.62, "volume": 596836.0}, {"date": "2020-08-26", "close": 90.54, "volume": 804886.0}, {"date": "2020-08-27", "close": 91.68, "volume": 643358.0}, {"date": "2020-08-28", "close": 91.31, "volume": 568156.0}, {"date": "2020-08-31", "close": 90.49, "volume": 1467277.0}, {"date": "2020-09-01", "close": 89.7, "volume": 929911.0}, {"date": "2020-09-02", "close": 91.64, "volume": 903870.0}, {"date": "2020-09-03", "close": 89.01, "volume": 1155885.0}, {"date": "2020-09-04", "close": 88.49, "volume": 1057333.0}, {"date": "2020-09-08", "close": 86.55, "volume": 1176311.0}, {"date": "2020-09-09", "close": 87.17, "volume": 805552.0}, {"date": "2020-09-10", "close": 85.9, "volume": 973082.0}, {"date": "2020-09-11", "close": 87.17, "volume": 621058.0}, {"date": "2020-09-14", "close": 88.34, "volume": 714707.0}, {"date": "2020-09-15", "close": 88.74, "volume": 1082619.0}, {"date": "2020-09-16", "close": 89.1, "volume": 934380.0}, {"date": "2020-09-17", "close": 90.23, "volume": 639268.0}, {"date": "2020-09-18", "close": 90.06, "volume": 1719120.0}, {"date": "2020-09-21", "close": 88.43, "volume": 1384666.0}, {"date": "2020-09-22", "close": 91.6, "volume": 885028.0}, {"date": "2020-09-23", "close": 90.0, "volume": 1054023.0}, {"date": "2020-09-24", "close": 88.03, "volume": 1099604.0}, {"date": "2020-09-25", "close": 91.98, "volume": 783578.0}, {"date": "2020-09-28", "close": 91.57, "volume": 709392.0}, {"date": "2020-09-29", "close": 90.57, "volume": 446935.0}, {"date": "2020-09-30", "close": 89.15, "volume": 715075.0}, {"date": "2020-10-01", "close": 90.42, "volume": 818935.0}, {"date": "2020-10-02", "close": 90.39, "volume": 802283.0}, {"date": "2020-10-05", "close": 89.82, "volume": 565607.0}, {"date": "2020-10-06", "close": 89.01, "volume": 635493.0}, {"date": "2020-10-07", "close": 88.48, "volume": 946434.0}, {"date": "2020-10-08", "close": 89.19, "volume": 586242.0}, {"date": "2020-10-09", "close": 90.87, "volume": 973483.0}, {"date": "2020-10-12", "close": 89.71, "volume": 696791.0}, {"date": "2020-10-13", "close": 88.19, "volume": 834057.0}, {"date": "2020-10-14", "close": 88.49, "volume": 606449.0}, {"date": "2020-10-15", "close": 87.78, "volume": 642402.0}, {"date": "2020-10-16", "close": 87.83, "volume": 677947.0}, {"date": "2020-10-19", "close": 86.36, "volume": 618604.0}, {"date": "2020-10-20", "close": 86.13, "volume": 470327.0}, {"date": "2020-10-21", "close": 84.56, "volume": 1041965.0}, {"date": "2020-10-22", "close": 85.81, "volume": 746628.0}, {"date": "2020-10-23", "close": 85.8, "volume": 642713.0}, {"date": "2020-10-26", "close": 83.44, "volume": 708439.0}, {"date": "2020-10-27", "close": 82.7, "volume": 583332.0}, {"date": "2020-10-28", "close": 79.34, "volume": 727583.0}, {"date": "2020-10-29", "close": 81.25, "volume": 999757.0}, {"date": "2020-10-30", "close": 83.0, "volume": 1480341.0}, {"date": "2020-11-02", "close": 85.73, "volume": 1352615.0}, {"date": "2020-11-03", "close": 87.96, "volume": 1042704.0}, {"date": "2020-11-04", "close": 92.32, "volume": 1806288.0}, {"date": "2020-11-05", "close": 91.4, "volume": 1050246.0}, {"date": "2020-11-06", "close": 90.47, "volume": 809393.0}, {"date": "2020-11-09", "close": 94.63, "volume": 1048067.0}, {"date": "2020-11-10", "close": 94.94, "volume": 647732.0}, {"date": "2020-11-11", "close": 94.99, "volume": 588621.0}, {"date": "2020-11-12", "close": 94.16, "volume": 625139.0}, {"date": "2020-11-13", "close": 98.47, "volume": 790474.0}, {"date": "2020-11-16", "close": 100.63, "volume": 1349762.0}, {"date": "2020-11-17", "close": 100.28, "volume": 1464894.0}, {"date": "2020-11-18", "close": 99.53, "volume": 1090007.0}, {"date": "2020-11-19", "close": 100.34, "volume": 864110.0}, {"date": "2020-11-20", "close": 100.37, "volume": 1032330.0}, {"date": "2020-11-23", "close": 102.38, "volume": 740453.0}, {"date": "2020-11-24", "close": 102.57, "volume": 705176.0}, {"date": "2020-11-25", "close": 102.64, "volume": 527288.0}, {"date": "2020-11-27", "close": 102.28, "volume": 282790.0}, {"date": "2020-11-30", "close": 100.7, "volume": 1783218.0}, {"date": "2020-12-01", "close": 101.64, "volume": 920216.0}, {"date": "2020-12-02", "close": 103.1, "volume": 516660.0}, {"date": "2020-12-03", "close": 102.89, "volume": 792647.0}, {"date": "2020-12-04", "close": 104.81, "volume": 389140.0}, {"date": "2020-12-07", "close": 103.5, "volume": 652767.0}, {"date": "2020-12-08", "close": 103.95, "volume": 529373.0}, {"date": "2020-12-09", "close": 104.11, "volume": 698227.0}, {"date": "2020-12-10", "close": 104.82, "volume": 1009265.0}, {"date": "2020-12-11", "close": 105.42, "volume": 847219.0}, {"date": "2020-12-14", "close": 104.13, "volume": 859330.0}, {"date": "2020-12-15", "close": 104.84, "volume": 1030774.0}, {"date": "2020-12-16", "close": 105.09, "volume": 958594.0}, {"date": "2020-12-17", "close": 104.83, "volume": 777364.0}, {"date": "2020-12-18", "close": 105.67, "volume": 2124126.0}, {"date": "2020-12-21", "close": 103.13, "volume": 787236.0}, {"date": "2020-12-22", "close": 102.35, "volume": 807808.0}, {"date": "2020-12-23", "close": 104.61, "volume": 638384.0}, {"date": "2020-12-24", "close": 104.24, "volume": 198163.0}, {"date": "2020-12-28", "close": 104.78, "volume": 404557.0}, {"date": "2020-12-29", "close": 103.59, "volume": 371692.0}, {"date": "2020-12-30", "close": 103.98, "volume": 285123.0}, {"date": "2020-12-31", "close": 105.12, "volume": 344300.0}, {"date": "2021-01-04", "close": 102.44, "volume": 666194.0}, {"date": "2021-01-05", "close": 102.49, "volume": 698030.0}, {"date": "2021-01-06", "close": 103.99, "volume": 1126593.0}, {"date": "2021-01-07", "close": 104.18, "volume": 701914.0}, {"date": "2021-01-08", "close": 104.66, "volume": 582663.0}, {"date": "2021-01-11", "close": 103.99, "volume": 671584.0}, {"date": "2021-01-12", "close": 105.38, "volume": 582362.0}, {"date": "2021-01-13", "close": 105.59, "volume": 667834.0}, {"date": "2021-01-14", "close": 106.27, "volume": 613026.0}, {"date": "2021-01-15", "close": 107.16, "volume": 605134.0}, {"date": "2021-01-19", "close": 109.09, "volume": 844436.0}, {"date": "2021-01-20", "close": 109.64, "volume": 491776.0}, {"date": "2021-01-21", "close": 109.31, "volume": 555575.0}, {"date": "2021-01-22", "close": 112.05, "volume": 726654.0}, {"date": "2021-01-25", "close": 112.7, "volume": 800448.0}, {"date": "2021-01-26", "close": 111.78, "volume": 416455.0}, {"date": "2021-01-27", "close": 111.37, "volume": 896060.0}, {"date": "2021-01-28", "close": 108.56, "volume": 772504.0}, {"date": "2021-01-29", "close": 106.06, "volume": 983100.0}, {"date": "2021-02-01", "close": 105.06, "volume": 1037450.0}, {"date": "2021-02-02", "close": 105.82, "volume": 745846.0}, {"date": "2021-02-03", "close": 103.47, "volume": 855902.0}, {"date": "2021-02-04", "close": 107.27, "volume": 851660.0}, {"date": "2021-02-05", "close": 106.76, "volume": 721432.0}, {"date": "2021-02-08", "close": 108.09, "volume": 621188.0}, {"date": "2021-02-09", "close": 109.74, "volume": 541759.0}, {"date": "2021-02-10", "close": 109.35, "volume": 456646.0}, {"date": "2021-02-11", "close": 109.78, "volume": 541913.0}, {"date": "2021-02-12", "close": 107.8, "volume": 730957.0}, {"date": "2021-02-16", "close": 105.22, "volume": 1438964.0}, {"date": "2021-02-17", "close": 105.48, "volume": 656818.0}, {"date": "2021-02-18", "close": 105.03, "volume": 706119.0}, {"date": "2021-02-19", "close": 103.76, "volume": 1061833.0}, {"date": "2021-02-22", "close": 103.8, "volume": 1326479.0}, {"date": "2021-02-23", "close": 93.51, "volume": 3113887.0}, {"date": "2021-02-24", "close": 90.38, "volume": 1610075.0}, {"date": "2021-02-25", "close": 89.13, "volume": 1707900.0}, {"date": "2021-02-26", "close": 88.45, "volume": 4607542.0}, {"date": "2021-03-01", "close": 92.44, "volume": 1589587.0}, {"date": "2021-03-02", "close": 90.04, "volume": 1214013.0}, {"date": "2021-03-03", "close": 90.27, "volume": 1318222.0}, {"date": "2021-03-04", "close": 89.08, "volume": 1382535.0}, {"date": "2021-03-05", "close": 90.72, "volume": 1449272.0}, {"date": "2021-03-08", "close": 92.0, "volume": 734690.0}, {"date": "2021-03-09", "close": 93.26, "volume": 924562.0}, {"date": "2021-03-10", "close": 94.47, "volume": 577928.0}, {"date": "2021-03-11", "close": 94.63, "volume": 811668.0}, {"date": "2021-03-12", "close": 94.93, "volume": 662039.0}, {"date": "2021-03-15", "close": 95.28, "volume": 776331.0}, {"date": "2021-03-16", "close": 94.65, "volume": 962610.0}, {"date": "2021-03-17", "close": 97.29, "volume": 786197.0}, {"date": "2021-03-18", "close": 97.01, "volume": 915820.0}, {"date": "2021-03-19", "close": 94.95, "volume": 1548321.0}, {"date": "2021-03-22", "close": 95.47, "volume": 806343.0}, {"date": "2021-03-23", "close": 94.24, "volume": 692163.0}, {"date": "2021-03-24", "close": 94.88, "volume": 581608.0}, {"date": "2021-03-25", "close": 96.26, "volume": 570354.0}, {"date": "2021-03-26", "close": 96.2, "volume": 1146744.0}, {"date": "2021-03-29", "close": 98.18, "volume": 827562.0}, {"date": "2021-03-30", "close": 96.67, "volume": 686445.0}, {"date": "2021-03-31", "close": 96.28, "volume": 811899.0}, {"date": "2021-04-01", "close": 96.45, "volume": 605563.0}, {"date": "2021-04-05", "close": 99.92, "volume": 728414.0}, {"date": "2021-04-06", "close": 99.72, "volume": 889497.0}, {"date": "2021-04-07", "close": 98.53, "volume": 488833.0}, {"date": "2021-04-08", "close": 100.34, "volume": 646402.0}, {"date": "2021-04-09", "close": 100.66, "volume": 661689.0}, {"date": "2021-04-12", "close": 100.56, "volume": 978560.0}, {"date": "2021-04-13", "close": 99.55, "volume": 926536.0}, {"date": "2021-04-14", "close": 100.11, "volume": 933099.0}, {"date": "2021-04-15", "close": 101.12, "volume": 1071633.0}, {"date": "2021-04-16", "close": 101.21, "volume": 1392616.0}, {"date": "2021-04-19", "close": 101.49, "volume": 796901.0}, {"date": "2021-04-20", "close": 101.53, "volume": 934501.0}, {"date": "2021-04-21", "close": 101.41, "volume": 456538.0}, {"date": "2021-04-22", "close": 101.29, "volume": 778474.0}, {"date": "2021-04-23", "close": 100.66, "volume": 990379.0}, {"date": "2021-04-26", "close": 99.86, "volume": 1016434.0}, {"date": "2021-04-27", "close": 100.27, "volume": 762550.0}, {"date": "2021-04-28", "close": 99.16, "volume": 805191.0}, {"date": "2021-04-29", "close": 100.82, "volume": 1416190.0}, {"date": "2021-04-30", "close": 101.28, "volume": 949302.0}, {"date": "2021-05-03", "close": 103.7, "volume": 833463.0}, {"date": "2021-05-04", "close": 104.8, "volume": 1198621.0}, {"date": "2021-05-05", "close": 103.71, "volume": 683967.0}, {"date": "2021-05-06", "close": 103.9, "volume": 717468.0}, {"date": "2021-05-07", "close": 104.03, "volume": 642188.0}, {"date": "2021-05-10", "close": 104.48, "volume": 537700.0}, {"date": "2021-05-11", "close": 104.68, "volume": 1129449.0}, {"date": "2021-05-12", "close": 101.47, "volume": 941412.0}, {"date": "2021-05-13", "close": 103.45, "volume": 399859.0}, {"date": "2021-05-14", "close": 103.38, "volume": 491422.0}, {"date": "2021-05-17", "close": 103.38, "volume": 385794.0}, {"date": "2021-05-18", "close": 103.01, "volume": 432405.0}, {"date": "2021-05-19", "close": 102.09, "volume": 802027.0}, {"date": "2021-05-20", "close": 102.74, "volume": 371442.0}, {"date": "2021-05-21", "close": 102.74, "volume": 470267.0}, {"date": "2021-05-24", "close": 102.95, "volume": 345896.0}, {"date": "2021-05-25", "close": 102.36, "volume": 339147.0}, {"date": "2021-05-26", "close": 102.59, "volume": 576973.0}, {"date": "2021-05-27", "close": 102.91, "volume": 661263.0}, {"date": "2021-05-28", "close": 102.75, "volume": 745118.0}, {"date": "2021-06-01", "close": 103.2, "volume": 382111.0}, {"date": "2021-06-02", "close": 103.7, "volume": 533059.0}, {"date": "2021-06-03", "close": 103.54, "volume": 408769.0}, {"date": "2021-06-04", "close": 104.27, "volume": 509399.0}, {"date": "2021-06-07", "close": 104.43, "volume": 392765.0}, {"date": "2021-06-08", "close": 104.91, "volume": 624059.0}, {"date": "2021-06-09", "close": 104.93, "volume": 634056.0}, {"date": "2021-06-10", "close": 106.68, "volume": 356540.0}, {"date": "2021-06-11", "close": 106.89, "volume": 602184.0}, {"date": "2021-06-14", "close": 106.7, "volume": 426904.0}, {"date": "2021-06-15", "close": 107.16, "volume": 612014.0}, {"date": "2021-06-16", "close": 105.89, "volume": 573009.0}, {"date": "2021-06-17", "close": 105.9, "volume": 523359.0}, {"date": "2021-06-18", "close": 103.44, "volume": 1790877.0}, {"date": "2021-06-21", "close": 105.81, "volume": 522645.0}, {"date": "2021-06-22", "close": 105.44, "volume": 674492.0}, {"date": "2021-06-23", "close": 103.54, "volume": 726085.0}, {"date": "2021-06-24", "close": 103.07, "volume": 751028.0}, {"date": "2021-06-25", "close": 103.21, "volume": 1263179.0}, {"date": "2021-06-28", "close": 102.11, "volume": 448121.0}, {"date": "2021-06-29", "close": 100.93, "volume": 467967.0}, {"date": "2021-06-30", "close": 101.1, "volume": 525743.0}, {"date": "2021-07-01", "close": 103.03, "volume": 509497.0}, {"date": "2021-07-02", "close": 102.56, "volume": 341230.0}, {"date": "2021-07-06", "close": 101.39, "volume": 763550.0}, {"date": "2021-07-07", "close": 103.99, "volume": 576284.0}, {"date": "2021-07-08", "close": 103.73, "volume": 748372.0}, {"date": "2021-07-09", "close": 104.84, "volume": 519048.0}, {"date": "2021-07-12", "close": 105.09, "volume": 741909.0}, {"date": "2021-07-13", "close": 104.73, "volume": 813297.0}, {"date": "2021-07-14", "close": 104.54, "volume": 408214.0}, {"date": "2021-07-15", "close": 105.45, "volume": 450919.0}, {"date": "2021-07-16", "close": 106.28, "volume": 498108.0}, {"date": "2021-07-19", "close": 103.25, "volume": 911070.0}, {"date": "2021-07-20", "close": 104.95, "volume": 615060.0}, {"date": "2021-07-21", "close": 105.65, "volume": 344472.0}, {"date": "2021-07-22", "close": 105.21, "volume": 283406.0}, {"date": "2021-07-23", "close": 106.42, "volume": 451911.0}, {"date": "2021-07-26", "close": 106.46, "volume": 502727.0}, {"date": "2021-07-27", "close": 106.76, "volume": 563756.0}, {"date": "2021-07-28", "close": 106.53, "volume": 595815.0}, {"date": "2021-07-29", "close": 106.97, "volume": 822186.0}, {"date": "2021-07-30", "close": 106.42, "volume": 576805.0}, {"date": "2021-08-02", "close": 107.11, "volume": 564898.0}, {"date": "2021-08-03", "close": 95.39, "volume": 3012265.0}, {"date": "2021-08-04", "close": 94.48, "volume": 1644277.0}, {"date": "2021-08-05", "close": 94.25, "volume": 1245281.0}, {"date": "2021-08-06", "close": 94.38, "volume": 598234.0}, {"date": "2021-08-09", "close": 93.71, "volume": 557730.0}, {"date": "2021-08-10", "close": 94.57, "volume": 862176.0}, {"date": "2021-08-11", "close": 96.37, "volume": 853113.0}, {"date": "2021-08-12", "close": 95.89, "volume": 534136.0}, {"date": "2021-08-13", "close": 95.64, "volume": 739563.0}, {"date": "2021-08-16", "close": 97.89, "volume": 949029.0}, {"date": "2021-08-17", "close": 98.84, "volume": 830367.0}, {"date": "2021-08-18", "close": 96.63, "volume": 529722.0}, {"date": "2021-08-19", "close": 96.67, "volume": 499641.0}, {"date": "2021-08-20", "close": 96.31, "volume": 542314.0}, {"date": "2021-08-23", "close": 96.35, "volume": 420632.0}, {"date": "2021-08-24", "close": 96.74, "volume": 479790.0}, {"date": "2021-08-25", "close": 97.61, "volume": 604753.0}, {"date": "2021-08-26", "close": 97.89, "volume": 635533.0}, {"date": "2021-08-27", "close": 98.21, "volume": 470536.0}, {"date": "2021-08-30", "close": 98.06, "volume": 556104.0}, {"date": "2021-08-31", "close": 98.11, "volume": 1078399.0}, {"date": "2021-09-01", "close": 97.76, "volume": 467530.0}, {"date": "2021-09-02", "close": 99.16, "volume": 493906.0}, {"date": "2021-09-03", "close": 99.02, "volume": 599748.0}, {"date": "2021-09-07", "close": 97.7, "volume": 898445.0}, {"date": "2021-09-08", "close": 98.91, "volume": 773547.0}, {"date": "2021-09-09", "close": 99.06, "volume": 637877.0}, {"date": "2021-09-10", "close": 97.24, "volume": 676706.0}, {"date": "2021-09-13", "close": 98.24, "volume": 1097059.0}, {"date": "2021-09-14", "close": 94.61, "volume": 1128238.0}, {"date": "2021-09-15", "close": 94.14, "volume": 1007327.0}, {"date": "2021-09-16", "close": 92.0, "volume": 959517.0}, {"date": "2021-09-17", "close": 91.81, "volume": 3231076.0}, {"date": "2021-09-20", "close": 92.23, "volume": 753022.0}, {"date": "2021-09-21", "close": 90.9, "volume": 653122.0}, {"date": "2021-09-22", "close": 92.21, "volume": 512022.0}, {"date": "2021-09-23", "close": 93.03, "volume": 462009.0}, {"date": "2021-09-24", "close": 94.75, "volume": 525821.0}, {"date": "2021-09-27", "close": 96.61, "volume": 859421.0}, {"date": "2021-09-28", "close": 96.56, "volume": 806037.0}, {"date": "2021-09-29", "close": 97.95, "volume": 892589.0}, {"date": "2021-09-30", "close": 96.13, "volume": 983080.0}, {"date": "2021-10-01", "close": 97.43, "volume": 513313.0}, {"date": "2021-10-04", "close": 97.86, "volume": 800067.0}, {"date": "2021-10-05", "close": 96.42, "volume": 903692.0}, {"date": "2021-10-06", "close": 96.94, "volume": 677427.0}, {"date": "2021-10-07", "close": 97.48, "volume": 932353.0}, {"date": "2021-10-08", "close": 98.88, "volume": 646462.0}, {"date": "2021-10-11", "close": 97.69, "volume": 592380.0}, {"date": "2021-10-12", "close": 98.26, "volume": 613864.0}, {"date": "2021-10-13", "close": 98.22, "volume": 480025.0}, {"date": "2021-10-14", "close": 99.48, "volume": 573422.0}, {"date": "2021-10-15", "close": 100.29, "volume": 604107.0}, {"date": "2021-10-18", "close": 99.69, "volume": 445827.0}, {"date": "2021-10-19", "close": 99.69, "volume": 370957.0}, {"date": "2021-10-20", "close": 100.31, "volume": 554111.0}, {"date": "2021-10-21", "close": 101.43, "volume": 520967.0}, {"date": "2021-10-22", "close": 102.04, "volume": 250901.0}, {"date": "2021-10-25", "close": 101.85, "volume": 545632.0}, {"date": "2021-10-26", "close": 101.0, "volume": 517380.0}, {"date": "2021-10-27", "close": 98.97, "volume": 894395.0}, {"date": "2021-10-28", "close": 98.52, "volume": 447234.0}, {"date": "2021-10-29", "close": 99.98, "volume": 700634.0}, {"date": "2021-11-01", "close": 101.15, "volume": 683550.0}, {"date": "2021-11-02", "close": 98.17, "volume": 1357525.0}, {"date": "2021-11-03", "close": 95.07, "volume": 1067025.0}, {"date": "2021-11-04", "close": 94.77, "volume": 774411.0}, {"date": "2021-11-05", "close": 94.69, "volume": 539798.0}, {"date": "2021-11-08", "close": 95.82, "volume": 699452.0}, {"date": "2021-11-09", "close": 94.38, "volume": 542458.0}, {"date": "2021-11-10", "close": 94.02, "volume": 516883.0}, {"date": "2021-11-11", "close": 92.47, "volume": 602743.0}, {"date": "2021-11-12", "close": 93.57, "volume": 620347.0}, {"date": "2021-11-15", "close": 94.28, "volume": 429367.0}, {"date": "2021-11-16", "close": 93.86, "volume": 542277.0}, {"date": "2021-11-17", "close": 93.76, "volume": 557126.0}, {"date": "2021-11-18", "close": 91.17, "volume": 489102.0}, {"date": "2021-11-19", "close": 92.04, "volume": 609665.0}, {"date": "2021-11-22", "close": 93.39, "volume": 719759.0}, {"date": "2021-11-23", "close": 93.29, "volume": 679772.0}, {"date": "2021-11-24", "close": 93.1, "volume": 575217.0}, {"date": "2021-11-26", "close": 91.16, "volume": 345696.0}, {"date": "2021-11-29", "close": 90.55, "volume": 468261.0}, {"date": "2021-11-30", "close": 87.91, "volume": 1052947.0}, {"date": "2021-12-01", "close": 87.46, "volume": 744072.0}, {"date": "2021-12-02", "close": 89.58, "volume": 682825.0}, {"date": "2021-12-03", "close": 88.6, "volume": 818646.0}, {"date": "2021-12-06", "close": 90.38, "volume": 1064921.0}, {"date": "2021-12-07", "close": 89.82, "volume": 667875.0}, {"date": "2021-12-08", "close": 90.48, "volume": 859437.0}, {"date": "2021-12-09", "close": 88.56, "volume": 783626.0}, {"date": "2021-12-10", "close": 88.1, "volume": 736811.0}, {"date": "2021-12-13", "close": 89.65, "volume": 1196271.0}, {"date": "2021-12-14", "close": 88.27, "volume": 976614.0}, {"date": "2021-12-15", "close": 87.76, "volume": 878045.0}, {"date": "2021-12-16", "close": 89.02, "volume": 1177212.0}, {"date": "2021-12-17", "close": 86.73, "volume": 2296785.0}, {"date": "2021-12-20", "close": 84.44, "volume": 926080.0}, {"date": "2021-12-21", "close": 86.43, "volume": 1325669.0}, {"date": "2021-12-22", "close": 86.41, "volume": 516234.0}, {"date": "2021-12-23", "close": 87.35, "volume": 708709.0}, {"date": "2021-12-27", "close": 87.87, "volume": 498776.0}, {"date": "2021-12-28", "close": 88.26, "volume": 391719.0}, {"date": "2021-12-29", "close": 88.36, "volume": 639254.0}, {"date": "2021-12-30", "close": 88.86, "volume": 450991.0}, {"date": "2021-12-31", "close": 88.9, "volume": 699878.0}, {"date": "2022-01-03", "close": 90.26, "volume": 914109.0}, {"date": "2022-01-04", "close": 91.88, "volume": 891120.0}, {"date": "2022-01-05", "close": 91.56, "volume": 794688.0}, {"date": "2022-01-06", "close": 90.97, "volume": 617481.0}, {"date": "2022-01-07", "close": 91.51, "volume": 868965.0}, {"date": "2022-01-10", "close": 89.71, "volume": 687611.0}, {"date": "2022-01-11", "close": 90.81, "volume": 680856.0}, {"date": "2022-01-12", "close": 89.81, "volume": 864951.0}, {"date": "2022-01-13", "close": 92.48, "volume": 948656.0}, {"date": "2022-01-14", "close": 94.07, "volume": 840116.0}, {"date": "2022-01-18", "close": 93.22, "volume": 1291776.0}, {"date": "2022-01-19", "close": 93.63, "volume": 876340.0}, {"date": "2022-01-20", "close": 93.06, "volume": 781625.0}, {"date": "2022-01-21", "close": 92.18, "volume": 704287.0}, {"date": "2022-01-24", "close": 93.04, "volume": 1155213.0}, {"date": "2022-01-25", "close": 93.32, "volume": 1513811.0}, {"date": "2022-01-26", "close": 93.79, "volume": 1220647.0}, {"date": "2022-01-27", "close": 88.62, "volume": 1733472.0}, {"date": "2022-01-28", "close": 87.0, "volume": 2071146.0}, {"date": "2022-01-31", "close": 89.45, "volume": 1200143.0}, {"date": "2022-02-01", "close": 88.57, "volume": 868616.0}, {"date": "2022-02-02", "close": 89.99, "volume": 932694.0}, {"date": "2022-02-03", "close": 89.98, "volume": 588125.0}, {"date": "2022-02-04", "close": 89.07, "volume": 691065.0}, {"date": "2022-02-07", "close": 88.58, "volume": 813429.0}, {"date": "2022-02-08", "close": 86.43, "volume": 1263549.0}, {"date": "2022-02-09", "close": 88.43, "volume": 1042140.0}, {"date": "2022-02-10", "close": 87.77, "volume": 865404.0}, {"date": "2022-02-11", "close": 88.99, "volume": 1115795.0}, {"date": "2022-02-14", "close": 87.36, "volume": 1700067.0}, {"date": "2022-02-15", "close": 84.5, "volume": 1941324.0}, {"date": "2022-02-16", "close": 88.72, "volume": 1768304.0}, {"date": "2022-02-17", "close": 91.81, "volume": 1413104.0}, {"date": "2022-02-18", "close": 93.01, "volume": 1780761.0}, {"date": "2022-02-22", "close": 90.69, "volume": 1318610.0}, {"date": "2022-02-23", "close": 91.05, "volume": 1216775.0}, {"date": "2022-02-24", "close": 95.48, "volume": 1758018.0}, {"date": "2022-02-25", "close": 97.15, "volume": 1254130.0}, {"date": "2022-02-28", "close": 101.84, "volume": 2988370.0}, {"date": "2022-03-01", "close": 104.75, "volume": 2075717.0}, {"date": "2022-03-02", "close": 104.04, "volume": 1501012.0}, {"date": "2022-03-03", "close": 105.08, "volume": 1395299.0}, {"date": "2022-03-04", "close": 107.71, "volume": 1431944.0}, {"date": "2022-03-07", "close": 106.86, "volume": 1390989.0}, {"date": "2022-03-08", "close": 102.2, "volume": 1329661.0}, {"date": "2022-03-09", "close": 102.89, "volume": 1323633.0}, {"date": "2022-03-10", "close": 103.02, "volume": 626987.0}, {"date": "2022-03-11", "close": 101.97, "volume": 735117.0}, {"date": "2022-03-14", "close": 102.45, "volume": 1001822.0}, {"date": "2022-03-15", "close": 103.97, "volume": 894018.0}, {"date": "2022-03-16", "close": 102.06, "volume": 1209743.0}, {"date": "2022-03-17", "close": 103.99, "volume": 1157518.0}, {"date": "2022-03-18", "close": 105.48, "volume": 3922810.0}, {"date": "2022-03-21", "close": 106.37, "volume": 930701.0}, {"date": "2022-03-22", "close": 106.42, "volume": 811616.0}, {"date": "2022-03-23", "close": 106.83, "volume": 944273.0}, {"date": "2022-03-24", "close": 107.54, "volume": 744447.0}, {"date": "2022-03-25", "close": 108.53, "volume": 564163.0}, {"date": "2022-03-28", "close": 109.05, "volume": 564112.0}, {"date": "2022-03-29", "close": 107.36, "volume": 740818.0}, {"date": "2022-03-30", "close": 108.42, "volume": 829745.0}, {"date": "2022-03-31", "close": 108.02, "volume": 932492.0}, {"date": "2022-04-01", "close": 108.3, "volume": 598509.0}, {"date": "2022-04-04", "close": 107.23, "volume": 661187.0}, {"date": "2022-04-05", "close": 107.2, "volume": 866003.0}, {"date": "2022-04-06", "close": 107.48, "volume": 1221414.0}, {"date": "2022-04-07", "close": 108.07, "volume": 1346775.0}, {"date": "2022-04-08", "close": 107.99, "volume": 746550.0}, {"date": "2022-04-11", "close": 108.17, "volume": 694087.0}, {"date": "2022-04-12", "close": 108.3, "volume": 495919.0}, {"date": "2022-04-13", "close": 108.73, "volume": 490698.0}, {"date": "2022-04-14", "close": 109.06, "volume": 584360.0}, {"date": "2022-04-18", "close": 109.26, "volume": 653824.0}, {"date": "2022-04-19", "close": 109.61, "volume": 588047.0}, {"date": "2022-04-20", "close": 109.87, "volume": 584606.0}, {"date": "2022-04-21", "close": 109.78, "volume": 638375.0}, {"date": "2022-04-22", "close": 108.25, "volume": 529866.0}, {"date": "2022-04-25", "close": 107.17, "volume": 1019844.0}, {"date": "2022-04-26", "close": 106.63, "volume": 690594.0}, {"date": "2022-04-27", "close": 106.24, "volume": 686711.0}, {"date": "2022-04-28", "close": 105.03, "volume": 1047145.0}, {"date": "2022-04-29", "close": 103.51, "volume": 1318486.0}, {"date": "2022-05-02", "close": 103.51, "volume": 1086975.0}, {"date": "2022-05-03", "close": 102.52, "volume": 1686489.0}, {"date": "2022-05-04", "close": 104.78, "volume": 1284914.0}, {"date": "2022-05-05", "close": 104.06, "volume": 820711.0}, {"date": "2022-05-06", "close": 103.21, "volume": 684336.0}, {"date": "2022-05-09", "close": 99.38, "volume": 827358.0}, {"date": "2022-05-10", "close": 101.23, "volume": 1157914.0}, {"date": "2022-05-11", "close": 101.21, "volume": 895542.0}, {"date": "2022-05-12", "close": 100.57, "volume": 1002336.0}, {"date": "2022-05-13", "close": 101.64, "volume": 518255.0}, {"date": "2022-05-16", "close": 103.2, "volume": 600134.0}, {"date": "2022-05-17", "close": 104.4, "volume": 534903.0}, {"date": "2022-05-18", "close": 101.69, "volume": 530648.0}, {"date": "2022-05-19", "close": 101.52, "volume": 676144.0}, {"date": "2022-05-20", "close": 100.6, "volume": 699195.0}, {"date": "2022-05-23", "close": 101.85, "volume": 584421.0}, {"date": "2022-05-24", "close": 101.97, "volume": 723064.0}, {"date": "2022-05-25", "close": 102.39, "volume": 526563.0}, {"date": "2022-05-26", "close": 103.63, "volume": 436157.0}, {"date": "2022-05-27", "close": 105.36, "volume": 535764.0}, {"date": "2022-05-31", "close": 104.5, "volume": 1031922.0}, {"date": "2022-06-01", "close": 104.74, "volume": 546477.0}, {"date": "2022-06-02", "close": 105.65, "volume": 500784.0}, {"date": "2022-06-03", "close": 105.78, "volume": 492869.0}, {"date": "2022-06-06", "close": 105.92, "volume": 591704.0}, {"date": "2022-06-07", "close": 107.07, "volume": 670757.0}, {"date": "2022-06-08", "close": 103.91, "volume": 404272.0}, {"date": "2022-06-09", "close": 102.83, "volume": 489549.0}, {"date": "2022-06-10", "close": 100.72, "volume": 640793.0}, {"date": "2022-06-13", "close": 99.4, "volume": 823029.0}, {"date": "2022-06-14", "close": 97.91, "volume": 914436.0}, {"date": "2022-06-15", "close": 98.79, "volume": 758797.0}, {"date": "2022-06-16", "close": 95.36, "volume": 847852.0}, {"date": "2022-06-17", "close": 94.15, "volume": 2671789.0}, {"date": "2022-06-21", "close": 96.9, "volume": 647532.0}, {"date": "2022-06-22", "close": 97.44, "volume": 779145.0}, {"date": "2022-06-23", "close": 97.54, "volume": 626398.0}, {"date": "2022-06-24", "close": 101.57, "volume": 1314275.0}, {"date": "2022-06-27", "close": 101.69, "volume": 544148.0}, {"date": "2022-06-28", "close": 99.26, "volume": 680817.0}, {"date": "2022-06-29", "close": 99.35, "volume": 685613.0}, {"date": "2022-06-30", "close": 100.71, "volume": 1158898.0}, {"date": "2022-07-01", "close": 102.45, "volume": 559739.0}, {"date": "2022-07-05", "close": 99.58, "volume": 703818.0}, {"date": "2022-07-06", "close": 101.28, "volume": 576981.0}, {"date": "2022-07-07", "close": 101.52, "volume": 538341.0}, {"date": "2022-07-08", "close": 101.63, "volume": 408946.0}, {"date": "2022-07-11", "close": 101.2, "volume": 287980.0}, {"date": "2022-07-12", "close": 99.81, "volume": 549906.0}, {"date": "2022-07-13", "close": 98.99, "volume": 787263.0}, {"date": "2022-07-14", "close": 98.21, "volume": 512165.0}, {"date": "2022-07-15", "close": 98.69, "volume": 872776.0}, {"date": "2022-07-18", "close": 97.88, "volume": 547072.0}, {"date": "2022-07-19", "close": 100.15, "volume": 978712.0}, {"date": "2022-07-20", "close": 100.03, "volume": 843530.0}, {"date": "2022-07-21", "close": 100.89, "volume": 828765.0}, {"date": "2022-07-22", "close": 101.45, "volume": 611396.0}, {"date": "2022-07-25", "close": 102.95, "volume": 609558.0}, {"date": "2022-07-26", "close": 103.51, "volume": 480626.0}, {"date": "2022-07-27", "close": 103.25, "volume": 621391.0}, {"date": "2022-07-28", "close": 105.87, "volume": 655626.0}, {"date": "2022-07-29", "close": 107.0, "volume": 652113.0}, {"date": "2022-08-01", "close": 105.15, "volume": 955889.0}, {"date": "2022-08-02", "close": 100.48, "volume": 1400405.0}, {"date": "2022-08-03", "close": 99.94, "volume": 1130120.0}, {"date": "2022-08-04", "close": 99.31, "volume": 787342.0}, {"date": "2022-08-05", "close": 100.55, "volume": 406469.0}, {"date": "2022-08-08", "close": 98.35, "volume": 839363.0}, {"date": "2022-08-09", "close": 98.12, "volume": 723488.0}, {"date": "2022-08-10", "close": 98.64, "volume": 551455.0}, {"date": "2022-08-11", "close": 98.16, "volume": 822263.0}, {"date": "2022-08-12", "close": 100.06, "volume": 499226.0}, {"date": "2022-08-15", "close": 100.97, "volume": 493297.0}, {"date": "2022-08-16", "close": 101.22, "volume": 510674.0}, {"date": "2022-08-17", "close": 101.15, "volume": 383967.0}, {"date": "2022-08-18", "close": 101.59, "volume": 318761.0}, {"date": "2022-08-19", "close": 102.58, "volume": 672976.0}, {"date": "2022-08-22", "close": 100.63, "volume": 592661.0}, {"date": "2022-08-23", "close": 100.25, "volume": 500997.0}, {"date": "2022-08-24", "close": 99.58, "volume": 461205.0}, {"date": "2022-08-25", "close": 99.74, "volume": 372857.0}, {"date": "2022-08-26", "close": 97.2, "volume": 358927.0}, {"date": "2022-08-29", "close": 97.23, "volume": 545529.0}, {"date": "2022-08-30", "close": 95.81, "volume": 453819.0}, {"date": "2022-08-31", "close": 95.05, "volume": 1154849.0}, {"date": "2022-09-01", "close": 95.06, "volume": 868815.0}, {"date": "2022-09-02", "close": 93.71, "volume": 425728.0}, {"date": "2022-09-06", "close": 93.6, "volume": 796511.0}, {"date": "2022-09-07", "close": 95.01, "volume": 742002.0}, {"date": "2022-09-08", "close": 94.57, "volume": 541062.0}, {"date": "2022-09-09", "close": 95.69, "volume": 582330.0}, {"date": "2022-09-12", "close": 96.25, "volume": 587497.0}, {"date": "2022-09-13", "close": 92.75, "volume": 619537.0}, {"date": "2022-09-14", "close": 92.94, "volume": 841868.0}, {"date": "2022-09-15", "close": 92.4, "volume": 857860.0}, {"date": "2022-09-16", "close": 93.29, "volume": 1764332.0}, {"date": "2022-09-19", "close": 93.2, "volume": 757600.0}, {"date": "2022-09-20", "close": 93.11, "volume": 1532305.0}, {"date": "2022-09-21", "close": 91.84, "volume": 712559.0}, {"date": "2022-09-22", "close": 90.68, "volume": 516974.0}, {"date": "2022-09-23", "close": 88.69, "volume": 655739.0}, {"date": "2022-09-26", "close": 88.39, "volume": 515238.0}, {"date": "2022-09-27", "close": 88.2, "volume": 527924.0}, {"date": "2022-09-28", "close": 88.93, "volume": 477352.0}, {"date": "2022-09-29", "close": 88.1, "volume": 783788.0}, {"date": "2022-09-30", "close": 87.47, "volume": 804818.0}, {"date": "2022-10-03", "close": 90.79, "volume": 627641.0}, {"date": "2022-10-04", "close": 93.36, "volume": 919039.0}, {"date": "2022-10-05", "close": 92.48, "volume": 524210.0}, {"date": "2022-10-06", "close": 91.63, "volume": 821191.0}, {"date": "2022-10-07", "close": 91.45, "volume": 652065.0}, {"date": "2022-10-10", "close": 91.89, "volume": 401860.0}, {"date": "2022-10-11", "close": 91.27, "volume": 470610.0}, {"date": "2022-10-12", "close": 89.46, "volume": 695089.0}, {"date": "2022-10-13", "close": 91.11, "volume": 592021.0}, {"date": "2022-10-14", "close": 88.71, "volume": 603883.0}, {"date": "2022-10-17", "close": 91.13, "volume": 550643.0}, {"date": "2022-10-18", "close": 93.73, "volume": 546034.0}, {"date": "2022-10-19", "close": 93.19, "volume": 587538.0}, {"date": "2022-10-20", "close": 93.35, "volume": 465200.0}, {"date": "2022-10-21", "close": 95.39, "volume": 541428.0}, {"date": "2022-10-24", "close": 96.08, "volume": 424974.0}, {"date": "2022-10-25", "close": 97.31, "volume": 585690.0}, {"date": "2022-10-26", "close": 97.51, "volume": 416698.0}, {"date": "2022-10-27", "close": 99.15, "volume": 534232.0}, {"date": "2022-10-28", "close": 101.74, "volume": 877195.0}, {"date": "2022-10-31", "close": 101.59, "volume": 992678.0}, {"date": "2022-11-01", "close": 103.55, "volume": 1483358.0}, {"date": "2022-11-02", "close": 104.36, "volume": 1012369.0}, {"date": "2022-11-03", "close": 106.68, "volume": 1011135.0}, {"date": "2022-11-04", "close": 105.76, "volume": 942923.0}, {"date": "2022-11-07", "close": 107.83, "volume": 834094.0}, {"date": "2022-11-08", "close": 108.63, "volume": 633517.0}, {"date": "2022-11-09", "close": 106.81, "volume": 644955.0}, {"date": "2022-11-10", "close": 107.23, "volume": 1213687.0}, {"date": "2022-11-11", "close": 103.38, "volume": 1419425.0}, {"date": "2022-11-14", "close": 104.17, "volume": 989510.0}, {"date": "2022-11-15", "close": 104.69, "volume": 906404.0}, {"date": "2022-11-16", "close": 106.01, "volume": 874447.0}, {"date": "2022-11-17", "close": 105.25, "volume": 665670.0}, {"date": "2022-11-18", "close": 106.3, "volume": 2542653.0}, {"date": "2022-11-21", "close": 107.68, "volume": 880253.0}, {"date": "2022-11-22", "close": 107.47, "volume": 698078.0}, {"date": "2022-11-23", "close": 107.53, "volume": 785297.0}, {"date": "2022-11-25", "close": 108.89, "volume": 268932.0}, {"date": "2022-11-28", "close": 108.11, "volume": 571243.0}, {"date": "2022-11-29", "close": 108.5, "volume": 854714.0}, {"date": "2022-11-30", "close": 109.33, "volume": 770063.0}, {"date": "2022-12-01", "close": 109.62, "volume": 448896.0}, {"date": "2022-12-02", "close": 110.49, "volume": 498292.0}, {"date": "2022-12-05", "close": 109.65, "volume": 568494.0}, {"date": "2022-12-06", "close": 109.49, "volume": 752670.0}, {"date": "2022-12-07", "close": 108.5, "volume": 502973.0}, {"date": "2022-12-08", "close": 109.08, "volume": 549358.0}, {"date": "2022-12-09", "close": 106.85, "volume": 500691.0}, {"date": "2022-12-12", "close": 107.78, "volume": 1055216.0}, {"date": "2022-12-13", "close": 106.54, "volume": 1083025.0}, {"date": "2022-12-14", "close": 106.8, "volume": 1464211.0}, {"date": "2022-12-15", "close": 105.28, "volume": 948609.0}, {"date": "2022-12-16", "close": 104.79, "volume": 2623513.0}, {"date": "2022-12-19", "close": 104.45, "volume": 671049.0}, {"date": "2022-12-20", "close": 104.42, "volume": 932147.0}, {"date": "2022-12-21", "close": 105.83, "volume": 610639.0}, {"date": "2022-12-22", "close": 104.78, "volume": 616183.0}, {"date": "2022-12-23", "close": 105.17, "volume": 364483.0}, {"date": "2022-12-27", "close": 105.91, "volume": 294929.0}, {"date": "2022-12-28", "close": 104.13, "volume": 311389.0}, {"date": "2022-12-29", "close": 105.03, "volume": 423381.0}, {"date": "2022-12-30", "close": 105.19, "volume": 392218.0}, {"date": "2023-01-03", "close": 104.71, "volume": 687881.0}, {"date": "2023-01-04", "close": 104.37, "volume": 786313.0}, {"date": "2023-01-05", "close": 104.01, "volume": 836273.0}, {"date": "2023-01-06", "close": 104.95, "volume": 613700.0}, {"date": "2023-01-09", "close": 100.33, "volume": 1236214.0}, {"date": "2023-01-10", "close": 99.98, "volume": 601058.0}, {"date": "2023-01-11", "close": 99.63, "volume": 878583.0}, {"date": "2023-01-12", "close": 98.71, "volume": 1170593.0}, {"date": "2023-01-13", "close": 98.35, "volume": 931566.0}, {"date": "2023-01-17", "close": 97.84, "volume": 743780.0}, {"date": "2023-01-18", "close": 95.54, "volume": 1929059.0}, {"date": "2023-01-19", "close": 94.57, "volume": 706529.0}, {"date": "2023-01-20", "close": 96.06, "volume": 727048.0}, {"date": "2023-01-23", "close": 96.37, "volume": 538271.0}, {"date": "2023-01-24", "close": 97.3, "volume": 994326.0}, {"date": "2023-01-25", "close": 98.15, "volume": 971711.0}, {"date": "2023-01-26", "close": 97.78, "volume": 583656.0}, {"date": "2023-01-27", "close": 96.49, "volume": 705895.0}, {"date": "2023-01-30", "close": 97.31, "volume": 834350.0}, {"date": "2023-01-31", "close": 98.84, "volume": 1197898.0}, {"date": "2023-02-01", "close": 97.83, "volume": 752875.0}, {"date": "2023-02-02", "close": 97.93, "volume": 659337.0}, {"date": "2023-02-03", "close": 98.06, "volume": 515378.0}, {"date": "2023-02-06", "close": 98.34, "volume": 605462.0}, {"date": "2023-02-07", "close": 99.0, "volume": 676556.0}, {"date": "2023-02-08", "close": 98.96, "volume": 629306.0}, {"date": "2023-02-09", "close": 97.95, "volume": 812451.0}, {"date": "2023-02-10", "close": 100.82, "volume": 844863.0}, {"date": "2023-02-13", "close": 100.71, "volume": 1127138.0}, {"date": "2023-02-14", "close": 95.25, "volume": 1805280.0}, {"date": "2023-02-15", "close": 97.94, "volume": 1259605.0}, {"date": "2023-02-16", "close": 99.43, "volume": 1066065.0}, {"date": "2023-02-17", "close": 101.24, "volume": 1282069.0}, {"date": "2023-02-21", "close": 100.01, "volume": 1408372.0}, {"date": "2023-02-22", "close": 100.14, "volume": 808854.0}, {"date": "2023-02-23", "close": 99.57, "volume": 977108.0}, {"date": "2023-02-24", "close": 99.28, "volume": 579444.0}, {"date": "2023-02-27", "close": 97.49, "volume": 1218103.0}, {"date": "2023-02-28", "close": 97.07, "volume": 995484.0}, {"date": "2023-03-01", "close": 96.66, "volume": 545021.0}, {"date": "2023-03-02", "close": 96.95, "volume": 647853.0}, {"date": "2023-03-03", "close": 97.3, "volume": 750689.0}, {"date": "2023-03-06", "close": 96.95, "volume": 1057200.0}, {"date": "2023-03-07", "close": 96.52, "volume": 1249737.0}, {"date": "2023-03-08", "close": 94.06, "volume": 746653.0}, {"date": "2023-03-09", "close": 92.74, "volume": 589593.0}, {"date": "2023-03-10", "close": 92.5, "volume": 903866.0}, {"date": "2023-03-13", "close": 92.23, "volume": 903197.0}, {"date": "2023-03-14", "close": 93.27, "volume": 1493658.0}, {"date": "2023-03-15", "close": 92.31, "volume": 659772.0}, {"date": "2023-03-16", "close": 92.52, "volume": 1339620.0}, {"date": "2023-03-17", "close": 90.46, "volume": 2023240.0}, {"date": "2023-03-20", "close": 91.58, "volume": 611670.0}, {"date": "2023-03-21", "close": 92.64, "volume": 842619.0}, {"date": "2023-03-22", "close": 91.31, "volume": 589281.0}, {"date": "2023-03-23", "close": 90.28, "volume": 642858.0}, {"date": "2023-03-24", "close": 91.38, "volume": 953783.0}, {"date": "2023-03-27", "close": 91.38, "volume": 923730.0}, {"date": "2023-03-28", "close": 91.1, "volume": 696057.0}, {"date": "2023-03-29", "close": 91.44, "volume": 1601754.0}, {"date": "2023-03-30", "close": 91.59, "volume": 1007959.0}, {"date": "2023-03-31", "close": 92.06, "volume": 1116154.0}, {"date": "2023-04-03", "close": 93.2, "volume": 971315.0}, {"date": "2023-04-04", "close": 91.59, "volume": 1013576.0}, {"date": "2023-04-05", "close": 91.51, "volume": 915864.0}, {"date": "2023-04-06", "close": 91.41, "volume": 824779.0}, {"date": "2023-04-10", "close": 92.6, "volume": 565062.0}, {"date": "2023-04-11", "close": 92.28, "volume": 940822.0}, {"date": "2023-04-12", "close": 92.68, "volume": 491351.0}, {"date": "2023-04-13", "close": 92.78, "volume": 588990.0}, {"date": "2023-04-14", "close": 91.91, "volume": 455217.0}, {"date": "2023-04-17", "close": 93.09, "volume": 492358.0}, {"date": "2023-04-18", "close": 93.06, "volume": 485229.0}, {"date": "2023-04-19", "close": 92.44, "volume": 395904.0}, {"date": "2023-04-20", "close": 92.56, "volume": 445067.0}, {"date": "2023-04-21", "close": 91.75, "volume": 401767.0}, {"date": "2023-04-24", "close": 91.37, "volume": 348869.0}, {"date": "2023-04-25", "close": 91.41, "volume": 508323.0}, {"date": "2023-04-26", "close": 89.46, "volume": 800943.0}, {"date": "2023-04-27", "close": 92.06, "volume": 702882.0}, {"date": "2023-04-28", "close": 93.26, "volume": 1189056.0}, {"date": "2023-05-01", "close": 94.32, "volume": 1387460.0}, {"date": "2023-05-02", "close": 80.61, "volume": 4017400.0}, {"date": "2023-05-03", "close": 80.89, "volume": 2053721.0}, {"date": "2023-05-04", "close": 79.45, "volume": 1352567.0}, {"date": "2023-05-05", "close": 80.83, "volume": 2192834.0}, {"date": "2023-05-08", "close": 79.07, "volume": 1458539.0}, {"date": "2023-05-09", "close": 80.29, "volume": 1680631.0}, {"date": "2023-05-10", "close": 80.06, "volume": 1357131.0}, {"date": "2023-05-11", "close": 78.27, "volume": 944467.0}, {"date": "2023-05-12", "close": 78.91, "volume": 852787.0}, {"date": "2023-05-15", "close": 78.32, "volume": 1213988.0}, {"date": "2023-05-16", "close": 76.92, "volume": 1322688.0}, {"date": "2023-05-17", "close": 78.55, "volume": 2009324.0}, {"date": "2023-05-18", "close": 78.92, "volume": 1078929.0}, {"date": "2023-05-19", "close": 78.4, "volume": 1160662.0}, {"date": "2023-05-22", "close": 80.01, "volume": 980473.0}, {"date": "2023-05-23", "close": 81.08, "volume": 1243415.0}, {"date": "2023-05-24", "close": 80.65, "volume": 1280806.0}, {"date": "2023-05-25", "close": 79.29, "volume": 1191840.0}, {"date": "2023-05-26", "close": 80.3, "volume": 1429016.0}, {"date": "2023-05-30", "close": 79.24, "volume": 728780.0}, {"date": "2023-05-31", "close": 78.06, "volume": 1329397.0}, {"date": "2023-06-01", "close": 78.47, "volume": 955784.0}, {"date": "2023-06-02", "close": 81.49, "volume": 819098.0}, {"date": "2023-06-05", "close": 80.66, "volume": 655440.0}, {"date": "2023-06-06", "close": 81.33, "volume": 653536.0}, {"date": "2023-06-07", "close": 82.7, "volume": 586775.0}, {"date": "2023-06-08", "close": 82.55, "volume": 682346.0}, {"date": "2023-06-09", "close": 82.91, "volume": 475593.0}, {"date": "2023-06-12", "close": 84.04, "volume": 630230.0}, {"date": "2023-06-13", "close": 83.74, "volume": 1101057.0}, {"date": "2023-06-14", "close": 83.03, "volume": 725395.0}, {"date": "2023-06-15", "close": 85.24, "volume": 1254795.0}, {"date": "2023-06-16", "close": 85.89, "volume": 2761878.0}, {"date": "2023-06-20", "close": 85.19, "volume": 815087.0}, {"date": "2023-06-21", "close": 86.47, "volume": 1086086.0}, {"date": "2023-06-22", "close": 86.0, "volume": 696811.0}, {"date": "2023-06-23", "close": 84.72, "volume": 998207.0}, {"date": "2023-06-26", "close": 85.95, "volume": 723917.0}, {"date": "2023-06-27", "close": 86.43, "volume": 765725.0}, {"date": "2023-06-28", "close": 86.67, "volume": 823802.0}, {"date": "2023-06-29", "close": 87.78, "volume": 845468.0}, {"date": "2023-06-30", "close": 88.48, "volume": 818197.0}, {"date": "2023-07-03", "close": 88.42, "volume": 297143.0}, {"date": "2023-07-05", "close": 88.65, "volume": 796454.0}, {"date": "2023-07-06", "close": 88.44, "volume": 761902.0}, {"date": "2023-07-07", "close": 88.04, "volume": 928584.0}, {"date": "2023-07-10", "close": 88.03, "volume": 664191.0}, {"date": "2023-07-11", "close": 89.51, "volume": 762985.0}, {"date": "2023-07-12", "close": 89.13, "volume": 1021298.0}, {"date": "2023-07-13", "close": 89.87, "volume": 660868.0}, {"date": "2023-07-14", "close": 89.83, "volume": 858902.0}, {"date": "2023-07-17", "close": 90.48, "volume": 790612.0}, {"date": "2023-07-18", "close": 90.35, "volume": 762160.0}, {"date": "2023-07-19", "close": 90.55, "volume": 743142.0}, {"date": "2023-07-20", "close": 91.36, "volume": 554323.0}, {"date": "2023-07-21", "close": 91.31, "volume": 624207.0}, {"date": "2023-07-24", "close": 91.43, "volume": 526259.0}, {"date": "2023-07-25", "close": 92.21, "volume": 655906.0}, {"date": "2023-07-26", "close": 93.68, "volume": 822332.0}, {"date": "2023-07-27", "close": 92.16, "volume": 1202540.0}, {"date": "2023-07-28", "close": 93.75, "volume": 890024.0}, {"date": "2023-07-31", "close": 93.53, "volume": 1282172.0}, {"date": "2023-08-01", "close": 99.98, "volume": 2028541.0}, {"date": "2023-08-02", "close": 98.55, "volume": 935442.0}, {"date": "2023-08-03", "close": 98.4, "volume": 936368.0}, {"date": "2023-08-04", "close": 97.1, "volume": 859782.0}, {"date": "2023-08-07", "close": 97.63, "volume": 1161762.0}, {"date": "2023-08-08", "close": 97.0, "volume": 593302.0}, {"date": "2023-08-09", "close": 97.56, "volume": 454427.0}, {"date": "2023-08-10", "close": 97.33, "volume": 587263.0}, {"date": "2023-08-11", "close": 97.66, "volume": 594666.0}, {"date": "2023-08-14", "close": 98.17, "volume": 702394.0}, {"date": "2023-08-15", "close": 97.6, "volume": 637856.0}, {"date": "2023-08-16", "close": 96.79, "volume": 565058.0}, {"date": "2023-08-17", "close": 96.31, "volume": 819392.0}, {"date": "2023-08-18", "close": 96.1, "volume": 3388384.0}, {"date": "2023-08-21", "close": 96.47, "volume": 693041.0}, {"date": "2023-08-22", "close": 95.39, "volume": 1193825.0}, {"date": "2023-08-23", "close": 95.5, "volume": 732586.0}, {"date": "2023-08-24", "close": 96.41, "volume": 571689.0}, {"date": "2023-08-25", "close": 95.79, "volume": 350141.0}, {"date": "2023-08-28", "close": 96.86, "volume": 563602.0}, {"date": "2023-08-29", "close": 96.83, "volume": 375136.0}, {"date": "2023-08-30", "close": 97.96, "volume": 413122.0}, {"date": "2023-08-31", "close": 97.51, "volume": 1325107.0}, {"date": "2023-09-01", "close": 98.84, "volume": 785759.0}, {"date": "2023-09-05", "close": 97.46, "volume": 548335.0}, {"date": "2023-09-06", "close": 96.51, "volume": 545455.0}, {"date": "2023-09-07", "close": 95.74, "volume": 950684.0}, {"date": "2023-09-08", "close": 95.8, "volume": 512187.0}, {"date": "2023-09-11", "close": 95.9, "volume": 440408.0}, {"date": "2023-09-12", "close": 95.78, "volume": 461495.0}, {"date": "2023-09-13", "close": 95.03, "volume": 394599.0}, {"date": "2023-09-14", "close": 95.13, "volume": 657011.0}, {"date": "2023-09-15", "close": 94.04, "volume": 1908403.0}, {"date": "2023-09-18", "close": 93.57, "volume": 724185.0}, {"date": "2023-09-19", "close": 93.69, "volume": 761449.0}, {"date": "2023-09-20", "close": 93.85, "volume": 475981.0}, {"date": "2023-09-21", "close": 92.4, "volume": 485632.0}, {"date": "2023-09-22", "close": 91.13, "volume": 494768.0}, {"date": "2023-09-25", "close": 91.36, "volume": 413587.0}, {"date": "2023-09-26", "close": 90.98, "volume": 405145.0}, {"date": "2023-09-27", "close": 91.99, "volume": 427589.0}, {"date": "2023-09-28", "close": 92.14, "volume": 380653.0}, {"date": "2023-09-29", "close": 92.16, "volume": 555600.0}, {"date": "2023-10-02", "close": 93.2, "volume": 895280.0}, {"date": "2023-10-03", "close": 92.65, "volume": 664867.0}, {"date": "2023-10-04", "close": 91.33, "volume": 812856.0}, {"date": "2023-10-05", "close": 90.45, "volume": 491453.0}, {"date": "2023-10-06", "close": 90.98, "volume": 574097.0}, {"date": "2023-10-09", "close": 94.41, "volume": 931138.0}, {"date": "2023-10-10", "close": 94.29, "volume": 725703.0}, {"date": "2023-10-11", "close": 95.64, "volume": 637743.0}, {"date": "2023-10-12", "close": 94.51, "volume": 645907.0}, {"date": "2023-10-13", "close": 94.89, "volume": 698677.0}, {"date": "2023-10-16", "close": 95.41, "volume": 538200.0}, {"date": "2023-10-17", "close": 95.47, "volume": 582090.0}, {"date": "2023-10-18", "close": 94.27, "volume": 423940.0}, {"date": "2023-10-19", "close": 93.41, "volume": 439698.0}, {"date": "2023-10-20", "close": 92.71, "volume": 650549.0}, {"date": "2023-10-23", "close": 91.88, "volume": 393584.0}, {"date": "2023-10-24", "close": 91.01, "volume": 535374.0}, {"date": "2023-10-25", "close": 91.32, "volume": 472983.0}, {"date": "2023-10-26", "close": 92.07, "volume": 597915.0}, {"date": "2023-10-27", "close": 90.49, "volume": 538726.0}, {"date": "2023-10-30", "close": 91.79, "volume": 800868.0}, {"date": "2023-10-31", "close": 99.12, "volume": 2292107.0}, {"date": "2023-11-01", "close": 101.18, "volume": 1729229.0}, {"date": "2023-11-02", "close": 103.18, "volume": 1427237.0}, {"date": "2023-11-03", "close": 103.94, "volume": 1195633.0}, {"date": "2023-11-06", "close": 103.32, "volume": 787166.0}, {"date": "2023-11-07", "close": 102.81, "volume": 722320.0}, {"date": "2023-11-08", "close": 103.01, "volume": 683612.0}, {"date": "2023-11-09", "close": 102.51, "volume": 667606.0}, {"date": "2023-11-10", "close": 103.55, "volume": 656393.0}, {"date": "2023-11-13", "close": 104.41, "volume": 673227.0}, {"date": "2023-11-14", "close": 104.98, "volume": 786113.0}, {"date": "2023-11-15", "close": 104.96, "volume": 687488.0}, {"date": "2023-11-16", "close": 104.67, "volume": 650934.0}, {"date": "2023-11-17", "close": 105.26, "volume": 731259.0}, {"date": "2023-11-20", "close": 105.92, "volume": 665498.0}, {"date": "2023-11-21", "close": 105.67, "volume": 456738.0}, {"date": "2023-11-22", "close": 106.32, "volume": 528041.0}, {"date": "2023-11-24", "close": 106.76, "volume": 237220.0}, {"date": "2023-11-27", "close": 106.75, "volume": 401399.0}, {"date": "2023-11-28", "close": 106.34, "volume": 513030.0}, {"date": "2023-11-29", "close": 106.22, "volume": 635005.0}, {"date": "2023-11-30", "close": 107.32, "volume": 1015219.0}, {"date": "2023-12-01", "close": 108.94, "volume": 702977.0}, {"date": "2023-12-04", "close": 111.3, "volume": 829949.0}, {"date": "2023-12-05", "close": 110.0, "volume": 492667.0}, {"date": "2023-12-06", "close": 109.7, "volume": 658573.0}, {"date": "2023-12-07", "close": 108.68, "volume": 713366.0}, {"date": "2023-12-08", "close": 108.49, "volume": 1002602.0}, {"date": "2023-12-11", "close": 108.31, "volume": 906813.0}, {"date": "2023-12-12", "close": 109.01, "volume": 537443.0}, {"date": "2023-12-13", "close": 110.18, "volume": 665321.0}, {"date": "2023-12-14", "close": 108.69, "volume": 882119.0}, {"date": "2023-12-15", "close": 107.55, "volume": 1774459.0}, {"date": "2023-12-18", "close": 107.89, "volume": 525503.0}, {"date": "2023-12-19", "close": 107.71, "volume": 1053504.0}, {"date": "2023-12-20", "close": 105.88, "volume": 709752.0}, {"date": "2023-12-21", "close": 106.59, "volume": 525990.0}, {"date": "2023-12-22", "close": 107.63, "volume": 449513.0}, {"date": "2023-12-26", "close": 107.9, "volume": 572873.0}, {"date": "2023-12-27", "close": 107.82, "volume": 304055.0}, {"date": "2023-12-28", "close": 107.94, "volume": 295960.0}, {"date": "2023-12-29", "close": 108.24, "volume": 478514.0}, {"date": "2024-01-02", "close": 108.0, "volume": 709282.0}, {"date": "2024-01-03", "close": 107.66, "volume": 1084629.0}, {"date": "2024-01-04", "close": 107.82, "volume": 940285.0}, {"date": "2024-01-05", "close": 108.74, "volume": 1566504.0}, {"date": "2024-01-08", "close": 110.17, "volume": 764267.0}, {"date": "2024-01-09", "close": 110.22, "volume": 546055.0}, {"date": "2024-01-10", "close": 109.71, "volume": 587404.0}, {"date": "2024-01-11", "close": 108.82, "volume": 551382.0}, {"date": "2024-01-12", "close": 110.19, "volume": 451933.0}, {"date": "2024-01-16", "close": 108.74, "volume": 542829.0}, {"date": "2024-01-17", "close": 108.51, "volume": 592477.0}, {"date": "2024-01-18", "close": 109.73, "volume": 701662.0}, {"date": "2024-01-19", "close": 109.88, "volume": 505689.0}, {"date": "2024-01-22", "close": 111.27, "volume": 459549.0}, {"date": "2024-01-23", "close": 110.57, "volume": 379819.0}, {"date": "2024-01-24", "close": 110.16, "volume": 347964.0}, {"date": "2024-01-25", "close": 110.73, "volume": 530996.0}, {"date": "2024-01-26", "close": 111.55, "volume": 666867.0}, {"date": "2024-01-29", "close": 111.51, "volume": 544038.0}, {"date": "2024-01-30", "close": 111.61, "volume": 758681.0}, {"date": "2024-01-31", "close": 110.47, "volume": 571031.0}, {"date": "2024-02-01", "close": 110.85, "volume": 637365.0}, {"date": "2024-02-02", "close": 110.93, "volume": 428431.0}, {"date": "2024-02-05", "close": 110.73, "volume": 746812.0}, {"date": "2024-02-06", "close": 112.16, "volume": 609050.0}, {"date": "2024-02-07", "close": 113.08, "volume": 640728.0}, {"date": "2024-02-08", "close": 113.27, "volume": 779312.0}, {"date": "2024-02-09", "close": 113.53, "volume": 816791.0}, {"date": "2024-02-12", "close": 114.56, "volume": 1202170.0}, {"date": "2024-02-13", "close": 121.28, "volume": 2467226.0}, {"date": "2024-02-14", "close": 121.5, "volume": 1553615.0}, {"date": "2024-02-15", "close": 122.19, "volume": 1771581.0}, {"date": "2024-02-16", "close": 123.83, "volume": 1377144.0}, {"date": "2024-02-20", "close": 123.5, "volume": 1319620.0}, {"date": "2024-02-21", "close": 123.95, "volume": 1086393.0}, {"date": "2024-02-22", "close": 124.75, "volume": 1032168.0}, {"date": "2024-02-23", "close": 126.06, "volume": 1111886.0}, {"date": "2024-02-26", "close": 125.69, "volume": 1048988.0}, {"date": "2024-02-27", "close": 126.58, "volume": 1066123.0}, {"date": "2024-02-28", "close": 126.56, "volume": 780675.0}, {"date": "2024-02-29", "close": 127.86, "volume": 1050228.0}, {"date": "2024-03-01", "close": 127.44, "volume": 834783.0}, {"date": "2024-03-04", "close": 129.52, "volume": 661660.0}, {"date": "2024-03-05", "close": 129.3, "volume": 688444.0}, {"date": "2024-03-06", "close": 129.83, "volume": 554268.0}, {"date": "2024-03-07", "close": 129.79, "volume": 917712.0}, {"date": "2024-03-08", "close": 128.76, "volume": 531207.0}, {"date": "2024-03-11", "close": 127.25, "volume": 656561.0}, {"date": "2024-03-12", "close": 127.24, "volume": 893992.0}, {"date": "2024-03-13", "close": 128.07, "volume": 837511.0}, {"date": "2024-03-14", "close": 127.79, "volume": 746163.0}, {"date": "2024-03-15", "close": 127.92, "volume": 1799835.0}, {"date": "2024-03-18", "close": 126.35, "volume": 1471776.0}, {"date": "2024-03-19", "close": 127.88, "volume": 734358.0}, {"date": "2024-03-20", "close": 127.88, "volume": 749056.0}, {"date": "2024-03-21", "close": 129.15, "volume": 516404.0}, {"date": "2024-03-22", "close": 129.14, "volume": 617270.0}, {"date": "2024-03-25", "close": 128.22, "volume": 440011.0}, {"date": "2024-03-26", "close": 129.36, "volume": 588186.0}, {"date": "2024-03-27", "close": 130.54, "volume": 669560.0}, {"date": "2024-03-28", "close": 131.09, "volume": 682928.0}, {"date": "2024-04-01", "close": 130.42, "volume": 444480.0}, {"date": "2024-04-02", "close": 128.95, "volume": 555987.0}, {"date": "2024-04-03", "close": 129.01, "volume": 719767.0}, {"date": "2024-04-04", "close": 128.71, "volume": 547123.0}, {"date": "2024-04-05", "close": 128.66, "volume": 688348.0}, {"date": "2024-04-08", "close": 129.24, "volume": 779846.0}, {"date": "2024-04-09", "close": 127.1, "volume": 714415.0}, {"date": "2024-04-10", "close": 126.22, "volume": 740311.0}, {"date": "2024-04-11", "close": 126.64, "volume": 717874.0}, {"date": "2024-04-12", "close": 125.73, "volume": 785082.0}, {"date": "2024-04-15", "close": 124.88, "volume": 817519.0}, {"date": "2024-04-16", "close": 124.64, "volume": 871849.0}, {"date": "2024-04-17", "close": 124.36, "volume": 1075848.0}, {"date": "2024-04-18", "close": 123.76, "volume": 868193.0}, {"date": "2024-04-19", "close": 124.91, "volume": 940430.0}, {"date": "2024-04-22", "close": 126.03, "volume": 1021503.0}, {"date": "2024-04-23", "close": 128.68, "volume": 1220160.0}, {"date": "2024-04-24", "close": 128.9, "volume": 828685.0}, {"date": "2024-04-25", "close": 129.88, "volume": 703037.0}, {"date": "2024-04-26", "close": 130.36, "volume": 892039.0}, {"date": "2024-04-29", "close": 131.62, "volume": 1408731.0}, {"date": "2024-04-30", "close": 140.22, "volume": 3723797.0}, {"date": "2024-05-01", "close": 142.19, "volume": 1950263.0}, {"date": "2024-05-02", "close": 142.66, "volume": 1720084.0}, {"date": "2024-05-03", "close": 141.67, "volume": 1311263.0}, {"date": "2024-05-06", "close": 142.62, "volume": 1856311.0}, {"date": "2024-05-07", "close": 142.85, "volume": 1016874.0}, {"date": "2024-05-08", "close": 145.5, "volume": 1221671.0}, {"date": "2024-05-09", "close": 146.83, "volume": 1066672.0}, {"date": "2024-05-10", "close": 147.48, "volume": 667519.0}, {"date": "2024-05-13", "close": 146.09, "volume": 969895.0}, {"date": "2024-05-14", "close": 146.6, "volume": 786697.0}, {"date": "2024-05-15", "close": 147.25, "volume": 941542.0}, {"date": "2024-05-16", "close": 147.56, "volume": 603041.0}, {"date": "2024-05-17", "close": 148.67, "volume": 674477.0}, {"date": "2024-05-20", "close": 149.44, "volume": 475681.0}, {"date": "2024-05-21", "close": 150.28, "volume": 608418.0}, {"date": "2024-05-22", "close": 149.92, "volume": 1007937.0}, {"date": "2024-05-23", "close": 149.77, "volume": 763776.0}, {"date": "2024-05-24", "close": 151.15, "volume": 691702.0}, {"date": "2024-05-28", "close": 147.58, "volume": 745676.0}, {"date": "2024-05-29", "close": 145.72, "volume": 673762.0}, {"date": "2024-05-30", "close": 145.28, "volume": 731524.0}, {"date": "2024-05-31", "close": 147.05, "volume": 1565173.0}, {"date": "2024-06-03", "close": 145.52, "volume": 1024464.0}, {"date": "2024-06-04", "close": 144.52, "volume": 1086817.0}, {"date": "2024-06-05", "close": 145.67, "volume": 545589.0}, {"date": "2024-06-06", "close": 144.24, "volume": 615136.0}, {"date": "2024-06-07", "close": 144.85, "volume": 664419.0}, {"date": "2024-06-10", "close": 144.72, "volume": 790728.0}, {"date": "2024-06-11", "close": 143.78, "volume": 705435.0}, {"date": "2024-06-12", "close": 144.58, "volume": 551368.0}, {"date": "2024-06-13", "close": 144.15, "volume": 618856.0}, {"date": "2024-06-14", "close": 143.7, "volume": 737300.0}, {"date": "2024-06-17", "close": 143.86, "volume": 859173.0}, {"date": "2024-06-18", "close": 143.87, "volume": 741127.0}, {"date": "2024-06-20", "close": 146.01, "volume": 801253.0}, {"date": "2024-06-21", "close": 146.57, "volume": 1861126.0}, {"date": "2024-06-24", "close": 148.56, "volume": 1216418.0}, {"date": "2024-06-25", "close": 148.29, "volume": 658670.0}, {"date": "2024-06-26", "close": 146.39, "volume": 1094822.0}, {"date": "2024-06-27", "close": 147.18, "volume": 762836.0}, {"date": "2024-06-28", "close": 145.88, "volume": 1835241.0}, {"date": "2024-07-01", "close": 145.56, "volume": 633989.0}, {"date": "2024-07-02", "close": 145.86, "volume": 517534.0}, {"date": "2024-07-03", "close": 146.64, "volume": 297334.0}, {"date": "2024-07-05", "close": 145.51, "volume": 411555.0}, {"date": "2024-07-08", "close": 145.56, "volume": 425922.0}, {"date": "2024-07-09", "close": 145.05, "volume": 550698.0}, {"date": "2024-07-10", "close": 148.84, "volume": 1018708.0}, {"date": "2024-07-11", "close": 148.95, "volume": 714179.0}, {"date": "2024-07-12", "close": 149.92, "volume": 964860.0}, {"date": "2024-07-15", "close": 148.96, "volume": 935455.0}, {"date": "2024-07-16", "close": 151.81, "volume": 616257.0}, {"date": "2024-07-17", "close": 150.24, "volume": 1243838.0}, {"date": "2024-07-18", "close": 150.8, "volume": 704379.0}, {"date": "2024-07-19", "close": 149.94, "volume": 862843.0}, {"date": "2024-07-22", "close": 153.0, "volume": 861930.0}, {"date": "2024-07-23", "close": 154.94, "volume": 658557.0}, {"date": "2024-07-24", "close": 150.1, "volume": 1016506.0}, {"date": "2024-07-25", "close": 152.02, "volume": 1088986.0}, {"date": "2024-07-26", "close": 149.83, "volume": 1043788.0}, {"date": "2024-07-29", "close": 152.97, "volume": 1209364.0}, {"date": "2024-07-30", "close": 145.98, "volume": 1819042.0}, {"date": "2024-07-31", "close": 144.4, "volume": 1831845.0}, {"date": "2024-08-01", "close": 144.75, "volume": 1217132.0}, {"date": "2024-08-02", "close": 145.39, "volume": 1063249.0}, {"date": "2024-08-05", "close": 142.66, "volume": 1088975.0}, {"date": "2024-08-06", "close": 143.29, "volume": 1059481.0}, {"date": "2024-08-07", "close": 143.18, "volume": 877761.0}, {"date": "2024-08-08", "close": 144.38, "volume": 832579.0}, {"date": "2024-08-09", "close": 144.21, "volume": 1018885.0}, {"date": "2024-08-12", "close": 144.69, "volume": 739600.0}, {"date": "2024-08-13", "close": 144.82, "volume": 950518.0}, {"date": "2024-08-14", "close": 147.34, "volume": 576421.0}, {"date": "2024-08-15", "close": 147.95, "volume": 456282.0}, {"date": "2024-08-16", "close": 148.02, "volume": 494430.0}, {"date": "2024-08-19", "close": 150.14, "volume": 524071.0}, {"date": "2024-08-20", "close": 150.14, "volume": 522914.0}, {"date": "2024-08-21", "close": 150.84, "volume": 486838.0}, {"date": "2024-08-22", "close": 153.28, "volume": 566917.0}, {"date": "2024-08-23", "close": 154.9, "volume": 539588.0}, {"date": "2024-08-26", "close": 154.87, "volume": 521611.0}, {"date": "2024-08-27", "close": 156.06, "volume": 521606.0}, {"date": "2024-08-28", "close": 156.35, "volume": 608816.0}, {"date": "2024-08-29", "close": 157.44, "volume": 691459.0}, {"date": "2024-08-30", "close": 158.51, "volume": 1072396.0}, {"date": "2024-09-03", "close": 155.8, "volume": 872571.0}, {"date": "2024-09-04", "close": 156.09, "volume": 1301060.0}, {"date": "2024-09-05", "close": 155.8, "volume": 886507.0}, {"date": "2024-09-06", "close": 152.85, "volume": 890482.0}, {"date": "2024-09-09", "close": 153.46, "volume": 807947.0}, {"date": "2024-09-10", "close": 154.06, "volume": 689620.0}, {"date": "2024-09-11", "close": 152.44, "volume": 774135.0}, {"date": "2024-09-12", "close": 154.09, "volume": 605672.0}, {"date": "2024-09-13", "close": 155.5, "volume": 756336.0}, {"date": "2024-09-16", "close": 154.81, "volume": 509524.0}, {"date": "2024-09-17", "close": 154.34, "volume": 530312.0}, {"date": "2024-09-18", "close": 153.79, "volume": 758644.0}, {"date": "2024-09-19", "close": 156.09, "volume": 622903.0}, {"date": "2024-09-20", "close": 157.06, "volume": 1484015.0}, {"date": "2024-09-23", "close": 159.68, "volume": 973911.0}, {"date": "2024-09-24", "close": 158.45, "volume": 750367.0}, {"date": "2024-09-25", "close": 158.0, "volume": 582152.0}, {"date": "2024-09-26", "close": 158.43, "volume": 672439.0}, {"date": "2024-09-27", "close": 159.72, "volume": 1080489.0}, {"date": "2024-09-30", "close": 163.0, "volume": 1085066.0}, {"date": "2024-10-01", "close": 165.01, "volume": 705353.0}, {"date": "2024-10-02", "close": 165.2, "volume": 635599.0}, {"date": "2024-10-03", "close": 165.15, "volume": 723453.0}, {"date": "2024-10-04", "close": 166.39, "volume": 583924.0}, {"date": "2024-10-07", "close": 166.66, "volume": 513014.0}, {"date": "2024-10-08", "close": 166.62, "volume": 575617.0}, {"date": "2024-10-09", "close": 167.67, "volume": 540064.0}, {"date": "2024-10-10", "close": 164.55, "volume": 698208.0}, {"date": "2024-10-11", "close": 167.2, "volume": 428521.0}, {"date": "2024-10-14", "close": 168.63, "volume": 477501.0}, {"date": "2024-10-15", "close": 167.7, "volume": 616456.0}, {"date": "2024-10-16", "close": 168.07, "volume": 611436.0}, {"date": "2024-10-17", "close": 168.35, "volume": 746839.0}, {"date": "2024-10-18", "close": 169.52, "volume": 579795.0}, {"date": "2024-10-21", "close": 169.68, "volume": 365186.0}, {"date": "2024-10-22", "close": 167.55, "volume": 634246.0}, {"date": "2024-10-23", "close": 168.31, "volume": 570764.0}, {"date": "2024-10-24", "close": 168.79, "volume": 570930.0}, {"date": "2024-10-25", "close": 168.71, "volume": 592687.0}, {"date": "2024-10-28", "close": 169.73, "volume": 779335.0}, {"date": "2024-10-29", "close": 185.86, "volume": 2170694.0}, {"date": "2024-10-30", "close": 185.74, "volume": 1422129.0}, {"date": "2024-10-31", "close": 183.16, "volume": 1363504.0}, {"date": "2024-11-01", "close": 182.97, "volume": 1053157.0}, {"date": "2024-11-04", "close": 186.32, "volume": 1006883.0}, {"date": "2024-11-05", "close": 190.07, "volume": 1006158.0}, {"date": "2024-11-06", "close": 194.2, "volume": 1423641.0}, {"date": "2024-11-07", "close": 192.63, "volume": 1040990.0}, {"date": "2024-11-08", "close": 198.42, "volume": 923187.0}, {"date": "2024-11-11", "close": 201.39, "volume": 1133951.0}, {"date": "2024-11-12", "close": 201.27, "volume": 744019.0}, {"date": "2024-11-13", "close": 194.4, "volume": 1394282.0}, {"date": "2024-11-14", "close": 167.96, "volume": 4694430.0}, {"date": "2024-11-15", "close": 160.65, "volume": 5723195.0}, {"date": "2024-11-18", "close": 158.84, "volume": 2738599.0}, {"date": "2024-11-19", "close": 158.29, "volume": 1977960.0}, {"date": "2024-11-20", "close": 162.15, "volume": 1912330.0}, {"date": "2024-11-21", "close": 164.69, "volume": 2079925.0}, {"date": "2024-11-22", "close": 165.51, "volume": 1770484.0}, {"date": "2024-11-25", "close": 163.6, "volume": 1677164.0}, {"date": "2024-11-26", "close": 166.11, "volume": 1278585.0}, {"date": "2024-11-27", "close": 163.97, "volume": 1148781.0}, {"date": "2024-11-29", "close": 165.4, "volume": 620279.0}, {"date": "2024-12-02", "close": 164.13, "volume": 1407609.0}, {"date": "2024-12-03", "close": 164.13, "volume": 1277601.0}, {"date": "2024-12-04", "close": 165.06, "volume": 980144.0}, {"date": "2024-12-05", "close": 163.76, "volume": 1240948.0}, {"date": "2024-12-06", "close": 163.15, "volume": 976776.0}, {"date": "2024-12-09", "close": 160.31, "volume": 1252718.0}, {"date": "2024-12-10", "close": 160.16, "volume": 1308454.0}, {"date": "2024-12-11", "close": 153.55, "volume": 1907952.0}, {"date": "2024-12-12", "close": 152.98, "volume": 1844905.0}, {"date": "2024-12-13", "close": 153.16, "volume": 1071260.0}, {"date": "2024-12-16", "close": 152.5, "volume": 1051490.0}, {"date": "2024-12-17", "close": 150.14, "volume": 1205207.0}, {"date": "2024-12-18", "close": 146.05, "volume": 1307296.0}, {"date": "2024-12-19", "close": 143.2, "volume": 2566099.0}, {"date": "2024-12-20", "close": 144.81, "volume": 3054965.0}, {"date": "2024-12-23", "close": 145.2, "volume": 1065932.0}, {"date": "2024-12-24", "close": 145.58, "volume": 708241.0}, {"date": "2024-12-26", "close": 145.71, "volume": 654307.0}, {"date": "2024-12-27", "close": 144.49, "volume": 616075.0}, {"date": "2024-12-30", "close": 143.17, "volume": 666996.0}, {"date": "2024-12-31", "close": 144.06, "volume": 1131627.0}, {"date": "2025-01-02", "close": 143.3, "volume": 744744.0}, {"date": "2025-01-03", "close": 147.15, "volume": 1075406.0}, {"date": "2025-01-06", "close": 148.24, "volume": 1399726.0}, {"date": "2025-01-07", "close": 147.3, "volume": 1063097.0}, {"date": "2025-01-08", "close": 145.75, "volume": 1314974.0}, {"date": "2025-01-10", "close": 149.44, "volume": 1541050.0}, {"date": "2025-01-13", "close": 152.64, "volume": 1437276.0}, {"date": "2025-01-14", "close": 152.76, "volume": 769383.0}, {"date": "2025-01-15", "close": 155.25, "volume": 990362.0}, {"date": "2025-01-16", "close": 155.09, "volume": 649692.0}, {"date": "2025-01-17", "close": 155.18, "volume": 1318120.0}, {"date": "2025-01-21", "close": 160.58, "volume": 1413999.0}, {"date": "2025-01-22", "close": 161.11, "volume": 1436680.0}, {"date": "2025-01-23", "close": 148.91, "volume": 2386509.0}, {"date": "2025-01-24", "close": 145.59, "volume": 1661426.0}, {"date": "2025-01-27", "close": 148.46, "volume": 1089008.0}, {"date": "2025-01-28", "close": 141.49, "volume": 1679279.0}, {"date": "2025-01-29", "close": 140.27, "volume": 1670939.0}, {"date": "2025-01-30", "close": 142.19, "volume": 1364342.0}, {"date": "2025-01-31", "close": 142.03, "volume": 1409948.0}, {"date": "2025-02-03", "close": 141.65, "volume": 1254288.0}, {"date": "2025-02-04", "close": 141.96, "volume": 1063806.0}, {"date": "2025-02-05", "close": 141.29, "volume": 1047661.0}, {"date": "2025-02-06", "close": 140.82, "volume": 1365843.0}, {"date": "2025-02-07", "close": 142.27, "volume": 1215801.0}, {"date": "2025-02-10", "close": 142.77, "volume": 1730794.0}, {"date": "2025-02-11", "close": 137.6, "volume": 3563676.0}, {"date": "2025-02-12", "close": 136.85, "volume": 1664274.0}, {"date": "2025-02-13", "close": 130.65, "volume": 2605552.0}, {"date": "2025-02-14", "close": 132.26, "volume": 1752341.0}, {"date": "2025-02-18", "close": 131.27, "volume": 1852661.0}, {"date": "2025-02-19", "close": 131.5, "volume": 1398114.0}, {"date": "2025-02-20", "close": 130.05, "volume": 1953997.0}, {"date": "2025-02-21", "close": 126.82, "volume": 2570841.0}, {"date": "2025-02-24", "close": 128.3, "volume": 2290946.0}, {"date": "2025-02-25", "close": 130.74, "volume": 2175258.0}, {"date": "2025-02-26", "close": 129.59, "volume": 887915.0}, {"date": "2025-02-27", "close": 129.67, "volume": 1352069.0}, {"date": "2025-02-28", "close": 129.97, "volume": 2288521.0}, {"date": "2025-03-03", "close": 129.2, "volume": 1714459.0}, {"date": "2025-03-04", "close": 132.22, "volume": 1991280.0}, {"date": "2025-03-05", "close": 133.71, "volume": 1819547.0}, {"date": "2025-03-06", "close": 133.06, "volume": 1489466.0}, {"date": "2025-03-07", "close": 139.24, "volume": 2539340.0}, {"date": "2025-03-10", "close": 137.38, "volume": 2016665.0}, {"date": "2025-03-11", "close": 134.11, "volume": 1871148.0}, {"date": "2025-03-12", "close": 133.6, "volume": 1203769.0}, {"date": "2025-03-13", "close": 132.86, "volume": 1291170.0}, {"date": "2025-03-14", "close": 134.55, "volume": 803976.0}, {"date": "2025-03-17", "close": 138.2, "volume": 1711564.0}, {"date": "2025-03-18", "close": 138.66, "volume": 1382472.0}, {"date": "2025-03-19", "close": 138.6, "volume": 1416467.0}, {"date": "2025-03-20", "close": 134.85, "volume": 1955104.0}, {"date": "2025-03-21", "close": 133.83, "volume": 3989990.0}, {"date": "2025-03-24", "close": 135.79, "volume": 1078102.0}, {"date": "2025-03-25", "close": 136.25, "volume": 1341293.0}, {"date": "2025-03-26", "close": 136.34, "volume": 1032591.0}, {"date": "2025-03-27", "close": 135.68, "volume": 1002911.0}, {"date": "2025-03-28", "close": 134.06, "volume": 1592094.0}, {"date": "2025-03-31", "close": 134.94, "volume": 1843355.0}, {"date": "2025-04-01", "close": 134.96, "volume": 1512580.0}, {"date": "2025-04-02", "close": 142.94, "volume": 3736905.0}, {"date": "2025-04-03", "close": 139.49, "volume": 2090505.0}, {"date": "2025-04-04", "close": 133.14, "volume": 2770644.0}, {"date": "2025-04-07", "close": 132.9, "volume": 1704065.0}, {"date": "2025-04-08", "close": 133.36, "volume": 2019576.0}, {"date": "2025-04-09", "close": 139.73, "volume": 2684612.0}, {"date": "2025-04-10", "close": 139.67, "volume": 1580955.0}, {"date": "2025-04-11", "close": 141.88, "volume": 1073606.0}, {"date": "2025-04-14", "close": 142.98, "volume": 1281799.0}, {"date": "2025-04-15", "close": 141.4, "volume": 1453812.0}, {"date": "2025-04-16", "close": 139.9, "volume": 1508629.0}, {"date": "2025-04-17", "close": 139.42, "volume": 1754503.0}, {"date": "2025-04-21", "close": 138.24, "volume": 962811.0}, {"date": "2025-04-22", "close": 141.26, "volume": 1194704.0}, {"date": "2025-04-23", "close": 142.0, "volume": 925823.0}, {"date": "2025-04-24", "close": 145.56, "volume": 1153494.0}, {"date": "2025-04-25", "close": 145.71, "volume": 1212844.0}, {"date": "2025-04-28", "close": 145.75, "volume": 1178215.0}, {"date": "2025-04-29", "close": 147.56, "volume": 1146639.0}, {"date": "2025-04-30", "close": 147.18, "volume": 1025657.0}, {"date": "2025-05-01", "close": 146.61, "volume": 1027447.0}, {"date": "2025-05-02", "close": 148.79, "volume": 1494278.0}, {"date": "2025-05-05", "close": 147.94, "volume": 1814886.0}, {"date": "2025-05-06", "close": 154.75, "volume": 2626880.0}, {"date": "2025-05-07", "close": 154.72, "volume": 1612125.0}, {"date": "2025-05-08", "close": 154.71, "volume": 1177006.0}, {"date": "2025-05-09", "close": 155.7, "volume": 1306418.0}, {"date": "2025-05-12", "close": 156.09, "volume": 1551491.0}, {"date": "2025-05-13", "close": 155.43, "volume": 958736.0}, {"date": "2025-05-14", "close": 153.06, "volume": 1278887.0}, {"date": "2025-05-15", "close": 156.76, "volume": 1170955.0}, {"date": "2025-05-16", "close": 159.0, "volume": 1007016.0}, {"date": "2025-05-19", "close": 159.53, "volume": 915517.0}, {"date": "2025-05-20", "close": 160.3, "volume": 826819.0}, {"date": "2025-05-21", "close": 158.94, "volume": 1282511.0}, {"date": "2025-05-22", "close": 158.3, "volume": 1077881.0}, {"date": "2025-05-23", "close": 152.49, "volume": 1568140.0}, {"date": "2025-05-27", "close": 152.55, "volume": 1617354.0}, {"date": "2025-05-28", "close": 149.36, "volume": 2162561.0}, {"date": "2025-05-29", "close": 147.5, "volume": 1819009.0}, {"date": "2025-05-30", "close": 148.52, "volume": 2289109.0}, {"date": "2025-06-02", "close": 141.65, "volume": 2258307.0}, {"date": "2025-06-03", "close": 144.49, "volume": 1867183.0}, {"date": "2025-06-04", "close": 144.42, "volume": 1076130.0}, {"date": "2025-06-05", "close": 145.37, "volume": 989034.0}, {"date": "2025-06-06", "close": 148.14, "volume": 920548.0}, {"date": "2025-06-09", "close": 146.34, "volume": 873416.0}, {"date": "2025-06-10", "close": 145.59, "volume": 650458.0}, {"date": "2025-06-11", "close": 145.92, "volume": 950568.0}, {"date": "2025-06-12", "close": 148.02, "volume": 764166.0}, {"date": "2025-06-13", "close": 149.16, "volume": 1107700.0}, {"date": "2025-06-16", "close": 148.25, "volume": 1075420.0}, {"date": "2025-06-17", "close": 149.39, "volume": 1201109.0}, {"date": "2025-06-18", "close": 148.35, "volume": 759703.0}, {"date": "2025-06-20", "close": 148.45, "volume": 3006429.0}, {"date": "2025-06-23", "close": 150.67, "volume": 1187034.0}, {"date": "2025-06-24", "close": 152.23, "volume": 1220669.0}, {"date": "2025-06-25", "close": 153.96, "volume": 1114171.0}, {"date": "2025-06-26", "close": 155.68, "volume": 1253707.0}, {"date": "2025-06-27", "close": 155.68, "volume": 1140963.0}, {"date": "2025-06-30", "close": 157.76, "volume": 981339.0}, {"date": "2025-07-01", "close": 160.94, "volume": 1152825.0}, {"date": "2025-07-02", "close": 162.62, "volume": 1317789.0}, {"date": "2025-07-03", "close": 164.56, "volume": 950883.0}, {"date": "2025-07-07", "close": 164.46, "volume": 1280892.0}, {"date": "2025-07-08", "close": 162.09, "volume": 1053963.0}, {"date": "2025-07-09", "close": 162.21, "volume": 754548.0}, {"date": "2025-07-10", "close": 163.0, "volume": 648180.0}, {"date": "2025-07-11", "close": 162.05, "volume": 698422.0}, {"date": "2025-07-14", "close": 163.67, "volume": 678232.0}, {"date": "2025-07-15", "close": 160.21, "volume": 702041.0}, {"date": "2025-07-16", "close": 161.04, "volume": 665780.0}, {"date": "2025-07-17", "close": 162.71, "volume": 563295.0}, {"date": "2025-07-18", "close": 162.54, "volume": 466401.0}, {"date": "2025-07-21", "close": 160.74, "volume": 503391.0}, {"date": "2025-07-22", "close": 161.28, "volume": 886090.0}, {"date": "2025-07-23", "close": 163.91, "volume": 605333.0}, {"date": "2025-07-24", "close": 163.25, "volume": 658001.0}, {"date": "2025-07-25", "close": 163.25, "volume": 704538.0}, {"date": "2025-07-28", "close": 160.35, "volume": 961036.0}, {"date": "2025-07-29", "close": 161.51, "volume": 544143.0}, {"date": "2025-07-30", "close": 161.05, "volume": 548212.0}, {"date": "2025-07-31", "close": 159.65, "volume": 871265.0}, {"date": "2025-08-01", "close": 159.2, "volume": 784367.0}, {"date": "2025-08-04", "close": 160.95, "volume": 1303740.0}, {"date": "2025-08-05", "close": 172.94, "volume": 2216599.0}, {"date": "2025-08-06", "close": 174.49, "volume": 1749524.0}, {"date": "2025-08-07", "close": 175.27, "volume": 1135616.0}, {"date": "2025-08-08", "close": 176.5, "volume": 826664.0}, {"date": "2025-08-11", "close": 177.14, "volume": 907728.0}, {"date": "2025-08-12", "close": 178.02, "volume": 826409.0}, {"date": "2025-08-13", "close": 181.95, "volume": 902548.0}, {"date": "2025-08-14", "close": 178.44, "volume": 876919.0}, {"date": "2025-08-15", "close": 177.63, "volume": 849306.0}, {"date": "2025-08-18", "close": 178.12, "volume": 561712.0}, {"date": "2025-08-19", "close": 178.74, "volume": 716846.0}, {"date": "2025-08-20", "close": 180.16, "volume": 789669.0}, {"date": "2025-08-21", "close": 180.44, "volume": 554872.0}, {"date": "2025-08-22", "close": 181.74, "volume": 608970.0}, {"date": "2025-08-25", "close": 181.61, "volume": 477051.0}, {"date": "2025-08-26", "close": 182.35, "volume": 686217.0}, {"date": "2025-08-27", "close": 183.39, "volume": 541693.0}, {"date": "2025-08-28", "close": 181.36, "volume": 592481.0}, {"date": "2025-08-29", "close": 180.92, "volume": 671029.0}, {"date": "2025-09-02", "close": 180.89, "volume": 596270.0}, {"date": "2025-09-03", "close": 177.71, "volume": 615516.0}, {"date": "2025-09-04", "close": 178.58, "volume": 1065130.0}, {"date": "2025-09-05", "close": 179.0, "volume": 697578.0}, {"date": "2025-09-08", "close": 178.41, "volume": 641565.0}, {"date": "2025-09-09", "close": 179.03, "volume": 751189.0}, {"date": "2025-09-10", "close": 180.37, "volume": 525881.0}, {"date": "2025-09-11", "close": 185.13, "volume": 851339.0}, {"date": "2025-09-12", "close": 183.86, "volume": 541392.0}, {"date": "2025-09-15", "close": 182.73, "volume": 746097.0}, {"date": "2025-09-16", "close": 182.58, "volume": 904497.0}, {"date": "2025-09-17", "close": 183.8, "volume": 710628.0}, {"date": "2025-09-18", "close": 187.15, "volume": 832488.0}, {"date": "2025-09-19", "close": 187.45, "volume": 3133129.0}, {"date": "2025-09-22", "close": 187.87, "volume": 753586.0}, {"date": "2025-09-23", "close": 187.11, "volume": 778722.0}, {"date": "2025-09-24", "close": 187.4, "volume": 727415.0}, {"date": "2025-09-25", "close": 182.36, "volume": 1041624.0}, {"date": "2025-09-26", "close": 184.9, "volume": 838215.0}, {"date": "2025-09-29", "close": 185.61, "volume": 847130.0}, {"date": "2025-09-30", "close": 188.96, "volume": 844537.0}, {"date": "2025-10-01", "close": 191.63, "volume": 956209.0}, {"date": "2025-10-02", "close": 192.89, "volume": 744813.0}, {"date": "2025-10-03", "close": 195.58, "volume": 868255.0}, {"date": "2025-10-06", "close": 198.04, "volume": 885701.0}, {"date": "2025-10-07", "close": 197.0, "volume": 668993.0}, {"date": "2025-10-08", "close": 198.23, "volume": 779849.0}, {"date": "2025-10-09", "close": 194.05, "volume": 674488.0}, {"date": "2025-10-10", "close": 188.03, "volume": 763550.0}, {"date": "2025-10-13", "close": 185.94, "volume": 781052.0}, {"date": "2025-10-14", "close": 187.27, "volume": 512787.0}, {"date": "2025-10-15", "close": 186.57, "volume": 496018.0}, {"date": "2025-10-16", "close": 184.41, "volume": 628440.0}, {"date": "2025-10-17", "close": 184.51, "volume": 774769.0}, {"date": "2025-10-20", "close": 190.49, "volume": 536689.0}, {"date": "2025-10-21", "close": 193.16, "volume": 855621.0}, {"date": "2025-10-22", "close": 188.47, "volume": 832051.0}, {"date": "2025-10-23", "close": 191.39, "volume": 813639.0}, {"date": "2025-10-24", "close": 189.96, "volume": 779704.0}, {"date": "2025-10-27", "close": 189.11, "volume": 583128.0}, {"date": "2025-10-28", "close": 187.81, "volume": 581231.0}, {"date": "2025-10-29", "close": 188.16, "volume": 531497.0}, {"date": "2025-10-30", "close": 190.92, "volume": 835569.0}, {"date": "2025-10-31", "close": 190.47, "volume": 749197.0}, {"date": "2025-11-03", "close": 193.05, "volume": 1639456.0}, {"date": "2025-11-04", "close": 199.55, "volume": 1509540.0}, {"date": "2025-11-05", "close": 195.07, "volume": 1018602.0}, {"date": "2025-11-06", "close": 194.76, "volume": 684012.0}, {"date": "2025-11-07", "close": 196.98, "volume": 605676.0}, {"date": "2025-11-10", "close": 196.87, "volume": 570341.0}, {"date": "2025-11-11", "close": 198.25, "volume": 591881.0}, {"date": "2025-11-12", "close": 193.02, "volume": 876220.0}, {"date": "2025-11-13", "close": 191.32, "volume": 790145.0}, {"date": "2025-11-14", "close": 191.41, "volume": 823402.0}, {"date": "2025-11-17", "close": 188.79, "volume": 596955.0}, {"date": "2025-11-18", "close": 189.11, "volume": 677698.0}, {"date": "2025-11-19", "close": 189.18, "volume": 649782.0}, {"date": "2025-11-20", "close": 185.66, "volume": 808746.0}, {"date": "2025-11-21", "close": 186.49, "volume": 1026058.0}, {"date": "2025-11-24", "close": 186.81, "volume": 1267361.0}, {"date": "2025-11-25", "close": 191.5, "volume": 872794.0}, {"date": "2025-11-26", "close": 190.36, "volume": 760927.0}, {"date": "2025-11-28", "close": 191.1, "volume": 379578.0}, {"date": "2025-12-01", "close": 188.42, "volume": 769947.0}, {"date": "2025-12-02", "close": 187.07, "volume": 764872.0}, {"date": "2025-12-03", "close": 188.44, "volume": 585334.0}, {"date": "2025-12-04", "close": 192.42, "volume": 782926.0}, {"date": "2025-12-05", "close": 186.82, "volume": 917394.0}, {"date": "2025-12-08", "close": 185.62, "volume": 887595.0}, {"date": "2025-12-09", "close": 184.95, "volume": 872955.0}, {"date": "2025-12-10", "close": 188.31, "volume": 770133.0}, {"date": "2025-12-11", "close": 190.53, "volume": 659900.0}, {"date": "2025-12-12", "close": 189.73, "volume": 1152346.0}, {"date": "2025-12-15", "close": 185.95, "volume": 955041.0}, {"date": "2025-12-16", "close": 182.16, "volume": 882166.0}, {"date": "2025-12-17", "close": 181.36, "volume": 852480.0}, {"date": "2025-12-18", "close": 181.19, "volume": 886829.0}, {"date": "2025-12-19", "close": 184.68, "volume": 2420904.0}, {"date": "2025-12-22", "close": 186.04, "volume": 700435.0}, {"date": "2025-12-23", "close": 186.32, "volume": 553791.0}, {"date": "2025-12-24", "close": 186.63, "volume": 272699.0}, {"date": "2025-12-26", "close": 185.86, "volume": 277974.0}, {"date": "2025-12-29", "close": 185.49, "volume": 314888.0}, {"date": "2025-12-30", "close": 183.35, "volume": 658260.0}, {"date": "2025-12-31", "close": 180.4, "volume": 649311.0}, {"date": "2026-01-02", "close": 183.47, "volume": 654376.0}, {"date": "2026-01-05", "close": 195.49, "volume": 1197583.0}, {"date": "2026-01-06", "close": 197.5, "volume": 747440.0}, {"date": "2026-01-07", "close": 196.61, "volume": 1148312.0}, {"date": "2026-01-08", "close": 195.22, "volume": 1765441.0}, {"date": "2026-01-09", "close": 198.34, "volume": 994904.0}, {"date": "2026-01-12", "close": 195.6, "volume": 965510.0}, {"date": "2026-01-13", "close": 195.96, "volume": 974741.0}, {"date": "2026-01-14", "close": 190.82, "volume": 1319147.0}, {"date": "2026-01-15", "close": 193.36, "volume": 1095730.0}, {"date": "2026-01-16", "close": 194.7, "volume": 889006.0}, {"date": "2026-01-20", "close": 190.92, "volume": 766361.0}, {"date": "2026-01-21", "close": 192.12, "volume": 920768.0}, {"date": "2026-01-22", "close": 193.45, "volume": 860884.0}, {"date": "2026-01-23", "close": 191.23, "volume": 659454.0}, {"date": "2026-01-26", "close": 189.5, "volume": 844690.0}, {"date": "2026-01-27", "close": 187.15, "volume": 804941.0}, {"date": "2026-01-28", "close": 187.77, "volume": 599002.0}, {"date": "2026-01-29", "close": 187.19, "volume": 585751.0}, {"date": "2026-01-30", "close": 188.28, "volume": 946327.0}, {"date": "2026-02-02", "close": 188.04, "volume": 697883.0}, {"date": "2026-02-03", "close": 189.79, "volume": 868035.0}, {"date": "2026-02-04", "close": 188.44, "volume": 877116.0}, {"date": "2026-02-05", "close": 186.08, "volume": 1019631.0}, {"date": "2026-02-06", "close": 192.99, "volume": 736168.0}, {"date": "2026-02-09", "close": 194.58, "volume": 659789.0}, {"date": "2026-02-10", "close": 194.72, "volume": 764111.0}, {"date": "2026-02-11", "close": 173.0, "volume": 1526539.0}, {"date": "2026-02-12", "close": 171.44, "volume": 1477378.0}, {"date": "2026-02-13", "close": 176.3, "volume": 1258563.0}, {"date": "2026-02-17", "close": 161.53, "volume": 2595908.0}, {"date": "2026-02-18", "close": 171.53, "volume": 2092272.0}, {"date": "2026-02-19", "close": 176.27, "volume": 1365603.0}, {"date": "2026-02-20", "close": 173.5, "volume": 936736.0}, {"date": "2026-02-23", "close": 172.0, "volume": 1113342.0}, {"date": "2026-02-24", "close": 174.13, "volume": 1512087.0}, {"date": "2026-02-25", "close": 169.89, "volume": 1483357.0}, {"date": "2026-02-26", "close": 175.86, "volume": 1375904.0}, {"date": "2026-02-27", "close": 175.1, "volume": 1549370.0}, {"date": "2026-03-02", "close": 179.4, "volume": 1579762.0}, {"date": "2026-03-03", "close": 180.65, "volume": 1810179.0}, {"date": "2026-03-04", "close": 176.7, "volume": 1290954.0}, {"date": "2026-03-05", "close": 175.66, "volume": 1046657.0}, {"date": "2026-03-06", "close": 177.89, "volume": 978415.0}, {"date": "2026-03-09", "close": 179.54, "volume": 926761.0}, {"date": "2026-03-10", "close": 172.51, "volume": 1313544.0}, {"date": "2026-03-11", "close": 173.37, "volume": 933300.0}, {"date": "2026-03-12", "close": 173.81, "volume": 1152801.0}, {"date": "2026-03-13", "close": 173.86, "volume": 791643.0}, {"date": "2026-03-16", "close": 167.45, "volume": 1342669.0}, {"date": "2026-03-17", "close": 168.98, "volume": 1058312.0}, {"date": "2026-03-18", "close": 166.75, "volume": 948038.0}, {"date": "2026-03-19", "close": 165.95, "volume": 989384.0}, {"date": "2026-03-20", "close": 165.87, "volume": 4464747.0}, {"date": "2026-03-23", "close": 162.54, "volume": 1290366.0}, {"date": "2026-03-24", "close": 158.99, "volume": 1158442.0}, {"date": "2026-03-25", "close": 158.88, "volume": 714339.0}, {"date": "2026-03-26", "close": 157.58, "volume": 611291.0}, {"date": "2026-03-27", "close": 155.53, "volume": 675360.0}, {"date": "2026-03-30", "close": 154.19, "volume": 1023003.0}, {"date": "2026-03-31", "close": 155.52, "volume": 997761.0}, {"date": "2026-04-01", "close": 156.01, "volume": 852870.0}, {"date": "2026-04-02", "close": 158.82, "volume": 688971.0}, {"date": "2026-04-06", "close": 159.47, "volume": 646843.0}, {"date": "2026-04-07", "close": 158.87, "volume": 635122.0}, {"date": "2026-04-08", "close": 160.64, "volume": 789493.0}, {"date": "2026-04-09", "close": 155.63, "volume": 645269.0}, {"date": "2026-04-10", "close": 152.88, "volume": 805450.0}, {"date": "2026-04-13", "close": 157.59, "volume": 1220619.0}, {"date": "2026-04-14", "close": 156.17, "volume": 862900.0}, {"date": "2026-04-15", "close": 159.04, "volume": 814787.0}, {"date": "2026-04-16", "close": 156.47, "volume": 767239.0}, {"date": "2026-04-17", "close": 155.17, "volume": 1043616.0}, {"date": "2026-04-20", "close": 154.82, "volume": 609684.0}, {"date": "2026-04-21", "close": 153.2, "volume": 700890.0}, {"date": "2026-04-22", "close": 150.71, "volume": 877538.0}, {"date": "2026-04-23", "close": 147.6, "volume": 1047032.0}, {"date": "2026-04-24", "close": 146.06, "volume": 798117.0}, {"date": "2026-04-27", "close": 144.24, "volume": 627520.0}, {"date": "2026-04-28", "close": 146.15, "volume": 870009.0}, {"date": "2026-04-29", "close": 145.91, "volume": 785794.0}, {"date": "2026-04-30", "close": 149.22, "volume": 853662.0}, {"date": "2026-05-01", "close": 149.23, "volume": 1163490.0}, {"date": "2026-05-04", "close": 148.81, "volume": 2071844.0}, {"date": "2026-05-05", "close": 137.19, "volume": 2252443.0}, {"date": "2026-05-06", "close": 134.9, "volume": 2230508.0}, {"date": "2026-05-07", "close": 131.26, "volume": 1447320.0}, {"date": "2026-05-08", "close": 130.11, "volume": 1515839.0}, {"date": "2026-05-11", "close": 127.68, "volume": 1890279.0}, {"date": "2026-05-12", "close": 128.39, "volume": 2307579.0}, {"date": "2026-05-13", "close": 124.17, "volume": 1589573.0}, {"date": "2026-05-14", "close": 125.55, "volume": 989751.0}, {"date": "2026-05-15", "close": 123.69, "volume": 1242775.0}, {"date": "2026-05-18", "close": 124.84, "volume": 1285306.0}, {"date": "2026-05-19", "close": 125.96, "volume": 907548.0}, {"date": "2026-05-20", "close": 124.39, "volume": 1115544.0}, {"date": "2026-05-21", "close": 123.04, "volume": 847659.0}, {"date": "2026-05-22", "close": 126.01, "volume": 775061.0}, {"date": "2026-05-26", "close": 128.12, "volume": 1223313.0}, {"date": "2026-05-27", "close": 130.62, "volume": 1454037.0}, {"date": "2026-05-28", "close": 131.59, "volume": 1410423.0}, {"date": "2026-05-29", "close": 127.8, "volume": 2607436.0}, {"date": "2026-06-01", "close": 127.72, "volume": 1290103.0}, {"date": "2026-06-02", "close": 126.82, "volume": 1506814.0}, {"date": "2026-06-03", "close": 124.35, "volume": 1245413.0}, {"date": "2026-06-04", "close": 124.57, "volume": 1092629.0}, {"date": "2026-06-05", "close": 124.43, "volume": 1258733.0}, {"date": "2026-06-08", "close": 122.8, "volume": 1028697.0}, {"date": "2026-06-09", "close": 123.52, "volume": 896938.0}, {"date": "2026-06-10", "close": 121.69, "volume": 1285520.0}, {"date": "2026-06-11", "close": 122.08, "volume": 746094.0}, {"date": "2026-06-12", "close": 122.16, "volume": 1199172.0}, {"date": "2026-06-15", "close": 114.6, "volume": 2581668.0}, {"date": "2026-06-16", "close": 113.58, "volume": 1863181.0}, {"date": "2026-06-17", "close": 108.67, "volume": 2530748.0}, {"date": "2026-06-18", "close": 107.12, "volume": 6872610.0}, {"date": "2026-06-22", "close": 104.84, "volume": 3058474.0}, {"date": "2026-06-23", "close": 106.11, "volume": 1754662.0}, {"date": "2026-06-24", "close": 104.32, "volume": 1426855.0}, {"date": "2026-06-25", "close": 100.0, "volume": 1602699.0}, {"date": "2026-06-26", "close": 101.76, "volume": 2474017.0}, {"date": "2026-06-29", "close": 100.44, "volume": 2650086.0}, {"date": "2026-06-30", "close": 102.97, "volume": 1988135.0}, {"date": "2026-07-01", "close": 103.07, "volume": 1645311.0}, {"date": "2026-07-02", "close": 108.84, "volume": 2315747.0}, {"date": "2026-07-06", "close": 108.72, "volume": 1844136.0}, {"date": "2026-07-07", "close": 108.57, "volume": 1376128.0}, {"date": "2026-07-08", "close": 107.18, "volume": 969397.0}, {"date": "2026-07-09", "close": 106.62, "volume": 1676334.0}, {"date": "2026-07-10", "close": 107.02, "volume": 1068299.0}, {"date": "2026-07-13", "close": 106.58, "volume": 1238763.0}, {"date": "2026-07-14", "close": 106.56, "volume": 1059310.0}, {"date": "2026-07-15", "close": 108.21, "volume": 1238365.0}, {"date": "2026-07-16", "close": 108.29, "volume": 1574568.0}, {"date": "2026-07-17", "close": 106.48, "volume": 2094453.0}, {"date": "2026-07-20", "close": 107.02, "volume": 1731337.0}, {"date": "2026-07-21", "close": 104.92, "volume": 1538122.0}, {"date": "2026-07-22", "close": 107.26, "volume": 1001517.0}, {"date": "2026-07-23", "close": 110.33, "volume": 1218192.0}, {"date": "2026-07-24", "close": 112.14, "volume": 1190630.0}, {"date": "2026-07-27", "close": 114.95, "volume": 1394116.0}, {"date": "2026-07-28", "close": 118.36, "volume": 1498243.0}, {"date": "2026-07-29", "close": 114.37, "volume": 1421354.0}, {"date": "2026-07-30", "close": 112.41, "volume": 1154505.0}, {"date": "2026-07-31", "close": 115.6, "volume": 1180773.0}, {"date": "2026-08-03", "close": 118.72, "volume": 1838063.0}, {"date": "2026-08-04", "close": 130.6, "volume": 2832065.0}, {"date": "2026-08-05", "close": 126.85, "volume": 2478944.0}, {"date": "2026-08-06", "close": 135.26, "volume": 2007483.0}, {"date": "2026-08-07", "close": 137.57, "volume": 1955361.0}], "refreshing": true}