{"ticker": "LEA", "overview": {"cik": "842162", "ticker": "LEA", "name": "LEAR CORP", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0000842162-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0000842162-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000842162-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411341", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401129", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000842162-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340765", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005724", "price_sensitive": false}, {"form": "305B2", "date": "2026-07-31", "title": "Form 305B2", "accession": "0000842162-26-000076", "price_sensitive": false}, {"form": "305B2", "date": "2026-07-31", "title": "Form 305B2", "accession": "0000842162-26-000074", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0000842162-26-000072", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0000842162-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000842162-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000842162-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293954", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283036", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004858", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-266768", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004509", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-254689", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-254687", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004251", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004248", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004217", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238439", "price_sensitive": false}]}, "description": "LEAR CORP trades as LEA on the NYSE and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 1,254 insider filings for the company, from July 2003 to August 2026. Across those, 41 insiders disclosed 17 open-market purchases totalling $1.61M against 230 sales totalling $288.77M. The most recent filing on record is dated 23 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 17, "buy_sum": 1611994.3982, "sell_n": 230, "sell_sum": 288767017.4792, "net": -287155023.08100003, "insiders": 41, "first_date": "2003-07-31", "last_date": "2026-08-06"}, "metrics": {"ticker": "LEA", "has_prices": true, "as_of": "2026-08-07", "last": 122.84, "prev_close": 119.08, "change": 3.760000000000005, "change_pct": 0.031575411488075286, "session_volume": 562308.0, "vwap_5": 124.05828086974638, "vwap_20": 135.65086661324858, "vwap_60": 137.88114094889792, "vwap_250": 120.79412585639452, "high_52w": 148.68, "low_52w": 99.28, "avg_volume_20": 742570.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-401129", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Nicholas Jon Roelli", "who_key": "Roelli Nicholas Jon", "role": "SVP and President, E-Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2022818/000119312526401129/0001193125-26-401129-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "0001193125-26-340765", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Conrad L. Mallett Jr", "who_key": "MALLETT CONRAD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 199742.09999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "A director trims LEA: $200K", "source_url": "https://www.sec.gov/Archives/edgar/data/1193785/000119312526340765/0001193125-26-340765-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "0001193125-26-293954", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Kathleen Ligocki", "who_key": "LIGOCKI KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526293954/0001193125-26-293954-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179500}, {"id": "0001193125-26-283036", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Raymond E. Scott", "who_key": "SCOTT RAYMOND E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6768451.846, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Big sell in LEA \u2014 The CEO offloads $6.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526283036/0001193125-26-283036-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189580}, {"id": "0001193125-26-266768", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Conrad L. Mallett Jr", "who_key": "MALLETT CONRAD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26854.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Boardroom sells $27K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526266768/0001193125-26-266768-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209740}, {"id": "0001193125-26-254687", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Jason M. Cardew", "who_key": "Cardew Jason M", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1372630.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The CFO takes $1.4M off the table in LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526254687/0001193125-26-254687-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221260}, {"id": "0001193125-26-254689", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Frank C. Orsini", "who_key": "Orsini Frank C", "role": "EVP and  President, Seating", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 742500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President sells $742K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526254689/0001193125-26-254689-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221260}, {"id": "0001193125-26-238439", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Nicholas Jon Roelli", "who_key": "Roelli Nicholas Jon", "role": "SVP and President, E-Systems", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 330252.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President sells $330K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526238439/0001193125-26-238439-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237100}, {"id": "0001193125-26-227988", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Kathleen Ligocki", "who_key": "LIGOCKI KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526227988/0001193125-26-227988-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-227990", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Rod Lache", "who_key": "Lache Rod", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526227990/0001193125-26-227990-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-228008", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Jonathan F. Foster", "who_key": "FOSTER JONATHAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526228008/0001193125-26-228008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-228019", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Patricia L. Lewis", "who_key": "LEWIS PATRICIA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526228019/0001193125-26-228019-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-228021", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Mary Lou Jepsen", "who_key": "Jepsen Mary Lou", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526228021/0001193125-26-228021-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-228026", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Greg C. Smith", "who_key": "SMITH GREG C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526228026/0001193125-26-228026-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-228028", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Roger A. Krone", "who_key": "KRONE ROGER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526228028/0001193125-26-228028-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-228032", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Conrad L. Mallett Jr", "who_key": "MALLETT CONRAD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526228032/0001193125-26-228032-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-228035", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Julian G. Blissett", "who_key": "Blissett Julian G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 88549.37, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526228035/0001193125-26-228035-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "0001193125-26-228192", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Bradley M. Halverson", "who_key": "Halverson Bradley M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526228192/0001193125-26-228192-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0002100119-26-000725", "src": "13DG", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "LEAR Corp", "who_key": "LEAR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEAR CORP takes a 5.23% passive stake in LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/0002100119-26-000725-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000449", "src": "13DG", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "LEAR Corp", "who_key": "LEAR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEAR CORP crosses 5% of LEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/0002100121-26-000449-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "0001193125-26-135931", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Kathleen Ligocki", "who_key": "LIGOCKI KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526135931/0001193125-26-135931-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310540}, {"id": "13DG-0000102909-26-001652", "src": "13DG", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "LEAR Corp", "who_key": "LEAR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEAR CORP adjusts its stake in LEA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/0000102909-26-001652-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "0001193125-26-107360", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Conrad L. Mallett Jr", "who_key": "MALLETT CONRAD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 5109.280000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board member offloads $5K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526107360/0001193125-26-107360-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337900}, {"id": "0001193125-26-079807", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Frank C. Orsini", "who_key": "Orsini Frank C", "role": "EVP and  President, Seating", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 966521.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President trims $967K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526079807/0001193125-26-079807-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359500}, {"id": "0001193125-26-074557", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Marianne VIdershain", "who_key": "VIdershain Marianne", "role": "VP, Treas & Head of Inv Relat", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 214650.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider trims $215K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526074557/0001193125-26-074557-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362380}, {"id": "0001193125-26-064148", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Roger A. Krone", "who_key": "KRONE ROGER A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526064148/0001193125-26-064148-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368140}, {"id": "0001193125-26-064149", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Conrad L. Mallett Jr", "who_key": "MALLETT CONRAD L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on LEA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526064149/0001193125-26-064149-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368140}, {"id": "0001193125-26-064138", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Frank C. Orsini", "who_key": "Orsini Frank C", "role": "EVP and  President, Seating", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1137346.976, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President sells $1.1M of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526064138/0001193125-26-064138-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369580}, {"id": "0001193125-26-064140", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Harry Albert Kemp", "who_key": "Kemp Harry Albert", "role": "SVP & Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 954170.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "An exit at the top? Exec sells $954K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526064140/0001193125-26-064140-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369580}, {"id": "0001193125-26-064142", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Jason M. Cardew", "who_key": "Cardew Jason M", "role": "SVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1345075.8, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The CFO takes $1.3M off the table in LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526064142/0001193125-26-064142-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369580}], "recent_buys": [{"id": "0000950170-25-035178", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Rod Lache", "who_key": "Lache Rod", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199944.5382, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board insider adds $200K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000095017025035178/0000950170-25-035178-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875020}, {"id": "0000950170-24-013119", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Jonathan F. Foster", "who_key": "FOSTER JONATHAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 23065.36, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director buys $23K of LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000095017024013119/0000950170-24-013119-index.htm", "trade_date": "2023-09-19", "timestamp": "2023-09-19", "mins": 1642540}, {"id": "0001209191-23-008277", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Jonathan F. Foster", "who_key": "FOSTER JONATHAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32152.96, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "3 insiders pile into LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919123008277/0001209191-23-008277-index.htm", "trade_date": "2022-12-27", "timestamp": "2022-12-27", "mins": 2025580}, {"id": "0001209191-15-026972", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Kathleen Ligocki", "who_key": "LIGOCKI KATHLEEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 270750.0, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider cluster: 3 buying LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919115026972/0001209191-15-026972-index.htm", "trade_date": "2015-03-17", "timestamp": "2015-03-17", "mins": 6118060}, {"id": "0001209191-14-036579", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Richard Harold Bott", "who_key": "Bott Richard Harold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86879.09999999999, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEA draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919114036579/0001209191-14-036579-index.htm", "trade_date": "2014-05-23", "timestamp": "2014-05-23", "mins": 6547180}, {"id": "0001209191-14-020999", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Richard Harold Bott", "who_key": "Bott Richard Harold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 81140.0, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEA draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919114020999/0001209191-14-020999-index.htm", "trade_date": "2014-03-14", "timestamp": "2014-03-14", "mins": 6647980}, {"id": "0001209191-13-051417", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Richard Harold Bott", "who_key": "Bott Richard Harold", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38595.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "5 insiders now buying LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919113051417/0001209191-13-051417-index.htm", "trade_date": "2013-11-08", "timestamp": "2013-11-08", "mins": 6829420}, {"id": "0001209191-10-046874", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Jonathan F. Foster", "who_key": "FOSTER JONATHAN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52679.99999999999, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "5 insiders pile into LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110046874/0001209191-10-046874-index.htm", "trade_date": "2010-05-18", "timestamp": "2010-05-18", "mins": 8658220}, {"id": "0001209191-10-027413", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Donald L. Runkle", "who_key": "RUNKLE DONALD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 133866.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying LEA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110027413/0001209191-10-027413-index.htm", "trade_date": "2010-05-11", "timestamp": "2010-05-11", "mins": 8668300}, {"id": "0001209191-08-060072", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Matthew Simoncini", "who_key": "Simoncini Matthew", "role": "Sr.  VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 23550.0, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEA draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108060072/0001209191-08-060072-index.htm", "trade_date": "2008-11-12", "timestamp": "2008-11-12", "mins": 9453100}, {"id": "0001209191-08-059917", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Louis R. Salvatore", "who_key": "SALVATORE LOUIS R", "role": "Pres, Global Seating Systems", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49123.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "The whole bench is buying LEA \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108059917/0001209191-08-059917-index.htm", "trade_date": "2008-11-11", "timestamp": "2008-11-11", "mins": 9454540}, {"id": "0001209191-08-059916", "src": "INSIDERS", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "Robert E. Rossiter", "who_key": "ROSSITER ROBERT E", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 140210.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "That makes 8 insiders into LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108059916/0001209191-08-059916-index.htm", "trade_date": "2008-11-11", "timestamp": "2008-11-11", "mins": 9454540}], "institutional": [{"id": "13DG-0002100119-26-000725", "src": "13DG", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "LEAR Corp", "who_key": "LEAR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEAR CORP takes a 5.23% passive stake in LEA", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/0002100119-26-000725-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0002100121-26-000449", "src": "13DG", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "LEAR Corp", "who_key": "LEAR CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEAR CORP crosses 5% of LEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/0002100121-26-000449-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-001652", "src": "13DG", "ticker": "LEA", "cik": "842162", "company": "LEAR CORP", "company_raw": "LEAR CORP", "who": "LEAR Corp", "who_key": "LEAR CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "LEAR CORP adjusts its stake in LEA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/842162/0000102909-26-001652-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Lear Corporation Common Stock", "new_value": "LEAR CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000842162", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000842162", "applied": 1, "detected_at": "2026-10-25T18:39:52.474173"}]}, "key_people": [{"who": "Matthew Simoncini", "who_key": "Simoncini Matthew", "role": "Sr.  VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 23550.0, "sold": 62408835.6555, "net": -62385285.6555, "trades": 13, "top_score": 54.2, "lean": "selling", "history": [{"action": "SELL", "amount": 19013935.981, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919118011913/0001209191-18-011913-index.htm"}, {"action": "SELL", "amount": 13839760.579, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919117012354/0001209191-17-012354-index.htm"}, {"action": "SELL", "amount": 2799352.956, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919117023784/0001209191-17-023784-index.htm"}, {"action": "SELL", "amount": 12791243.71, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919116100931/0001209191-16-100931-index.htm"}, {"action": "SELL", "amount": 7617133.634000001, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919115017406/0001209191-15-017406-index.htm"}, {"action": "SELL", "amount": 2412159.1399999997, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919114011798/0001209191-14-011798-index.htm"}, {"action": "SELL", "amount": 1176443.8791, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919112053086/0001209191-12-053086-index.htm"}, {"action": "SELL", "amount": 1213320.4256, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111056488/0001209191-11-056488-index.htm"}, {"action": "SELL", "amount": 1345642.5, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110054442/0001209191-10-054442-index.htm"}, {"action": "BUY", "amount": 23550.0, "date": "2008-11-12", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108060072/0001209191-08-060072-index.htm"}, {"action": "SELL", "amount": 5772.65, "date": "2008-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108046350/0001209191-08-046350-index.htm"}, {"action": "SELL", "amount": 120112.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108026994/0001209191-08-026994-index.htm"}, {"action": "SELL", "amount": 73958.2008, "date": "2006-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919106059157/0001209191-06-059157-index.htm"}], "latest": {"action": "SELL", "amount": 19013935.981, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919118011913/0001209191-18-011913-index.htm"}}, {"who": "Raymond E. Scott", "who_key": "SCOTT RAYMOND E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 45461878.7469, "net": -45461878.7469, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6768451.846, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526283036/0001193125-26-283036-index.htm"}, {"action": "SELL", "amount": 483873.3666, "date": "2025-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000095017025100610/0000950170-25-100610-index.htm"}, {"action": "SELL", "amount": 1415224.7200000002, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000095017024013358/0000950170-24-013358-index.htm"}, {"action": "SELL", "amount": 402669.01999999996, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919124001344/0001209191-24-001344-index.htm"}, {"action": "SELL", "amount": 2390472.0, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919123038700/0001209191-23-038700-index.htm"}, {"action": "SELL", "amount": 1559510.0, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919123018121/0001209191-23-018121-index.htm"}, {"action": "SELL", "amount": 1547148.7899999998, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919123009010/0001209191-23-009010-index.htm"}, {"action": "SELL", "amount": 855072.9600000001, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919123000768/0001209191-23-000768-index.htm"}, {"action": "SELL", "amount": 783657.78, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122061564/0001209191-22-061564-index.htm"}, {"action": "SELL", "amount": 69225.0, "date": "2022-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122059535/0001209191-22-059535-index.htm"}, {"action": "SELL", "amount": 917948.49, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122057223/0001209191-22-057223-index.htm"}, {"action": "SELL", "amount": 769779.33, "date": "2022-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122053918/0001209191-22-053918-index.htm"}, {"action": "SELL", "amount": 837290.9, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122050222/0001209191-22-050222-index.htm"}, {"action": "SELL", "amount": 924582.9299999999, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122046129/0001209191-22-046129-index.htm"}, {"action": "SELL", "amount": 785259.69, "date": "2022-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122042343/0001209191-22-042343-index.htm"}, {"action": "SELL", "amount": 828813.5599999999, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122039723/0001209191-22-039723-index.htm"}, {"action": "SELL", "amount": 525520.0, "date": "2022-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122031820/0001209191-22-031820-index.htm"}, {"action": "SELL", "amount": 1852150.0, "date": "2021-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919121019738/0001209191-21-019738-index.htm"}, {"action": "SELL", "amount": 4857109.9362, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919118011908/0001209191-18-011908-index.htm"}, {"action": "SELL", "amount": 4112525.695, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919117012353/0001209191-17-012353-index.htm"}, {"action": "SELL", "amount": 4546444.472, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919116100928/0001209191-16-100928-index.htm"}, {"action": "SELL", "amount": 2738563.271, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919115017405/0001209191-15-017405-index.htm"}, {"action": "SELL", "amount": 1279721.0, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919114011788/0001209191-14-011788-index.htm"}, {"action": "SELL", "amount": 218357.6362, "date": "2013-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919113027581/0001209191-13-027581-index.htm"}, {"action": "SELL", "amount": 1176443.8791, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919112053085/0001209191-12-053085-index.htm"}], "latest": {"action": "SELL", "amount": 6768451.846, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526283036/0001193125-26-283036-index.htm"}}, {"who": "Terrence B. Larkin", "who_key": "Larkin Terrence B", "role": "EVP, Business Dev & Gen Cnsl", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25738557.0062, "net": -25738557.0062, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2947895.875, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919119010480/0001209191-19-010480-index.htm"}, {"action": "SELL", "amount": 4326811.2436999995, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919118011899/0001209191-18-011899-index.htm"}, {"action": "SELL", "amount": 202089.506, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919117062006/0001209191-17-062006-index.htm"}, {"action": "SELL", "amount": 4435591.202, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919117012350/0001209191-17-012350-index.htm"}, {"action": "SELL", "amount": 539644.8, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919116154954/0001209191-16-154954-index.htm"}, {"action": "SELL", "amount": 4605956.666999999, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919116100908/0001209191-16-100908-index.htm"}, {"action": "SELL", "amount": 158682.4, "date": "2015-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919115040627/0001209191-15-040627-index.htm"}, {"action": "SELL", "amount": 3287944.0910000005, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919115017402/0001209191-15-017402-index.htm"}, {"action": "SELL", "amount": 1279721.0, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919114011764/0001209191-14-011764-index.htm"}, {"action": "SELL", "amount": 218813.4168, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919113027574/0001209191-13-027574-index.htm"}, {"action": "SELL", "amount": 1176443.8791, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919112053079/0001209191-12-053079-index.htm"}, {"action": "SELL", "amount": 1213320.4256, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111056482/0001209191-11-056482-index.htm"}, {"action": "SELL", "amount": 1345642.5, "date": "2010-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110054423/0001209191-10-054423-index.htm"}], "latest": {"action": "SELL", "amount": 2947895.875, "date": "2019-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919119010480/0001209191-19-010480-index.htm"}}, {"who": "Frank C. Orsini", "who_key": "Orsini Frank C", "role": "EVP and  President, Seating", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23301067.7045, "net": -23301067.7045, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 742500.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526254689/0001193125-26-254689-index.htm"}, {"action": "SELL", "amount": 966521.5, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526079807/0001193125-26-079807-index.htm"}, {"action": "SELL", "amount": 1137346.976, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526064138/0001193125-26-064138-index.htm"}, {"action": "SELL", "amount": 940261.5, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000095017025111600/0000950170-25-111600-index.htm"}, {"action": "SELL", "amount": 1916424.8632, "date": "2023-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919123044758/0001209191-23-044758-index.htm"}, {"action": "SELL", "amount": 2927665.6289999997, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122057218/0001209191-22-057218-index.htm"}, {"action": "SELL", "amount": 2073297.05, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919121019457/0001209191-21-019457-index.htm"}, {"action": "SELL", "amount": 4127164.9376, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919118011901/0001209191-18-011901-index.htm"}, {"action": "SELL", "amount": 3013046.4639999997, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919117012352/0001209191-17-012352-index.htm"}, {"action": "SELL", "amount": 2603697.102, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919116100921/0001209191-16-100921-index.htm"}, {"action": "SELL", "amount": 1299255.169, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919115017403/0001209191-15-017403-index.htm"}, {"action": "SELL", "amount": 593959.13, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919114011782/0001209191-14-011782-index.htm"}, {"action": "SELL", "amount": 65178.085, "date": "2013-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919113049833/0001209191-13-049833-index.htm"}, {"action": "SELL", "amount": 82606.635, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919113027577/0001209191-13-027577-index.htm"}, {"action": "SELL", "amount": 397463.5309, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919112053080/0001209191-12-053080-index.htm"}, {"action": "SELL", "amount": 414679.13279999996, "date": "2011-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111056484/0001209191-11-056484-index.htm"}], "latest": {"action": "SELL", "amount": 742500.0, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000119312526254689/0001193125-26-254689-index.htm"}}, {"who": "Robert E. Rossiter", "who_key": "ROSSITER ROBERT E", "role": "Chairman, CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 541025.0, "sold": 17877035.3533, "net": -17336010.3533, "trades": 22, "top_score": 71.2, "lean": "selling", "history": [{"action": "SELL", "amount": 437364.207, "date": "2011-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111034093/0001209191-11-034093-index.htm"}, {"action": "SELL", "amount": 470406.3504, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111027991/0001209191-11-027991-index.htm"}, {"action": "SELL", "amount": 472955.11830000003, "date": "2011-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111025700/0001209191-11-025700-index.htm"}, {"action": "SELL", "amount": 466352.3192, "date": "2011-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111017112/0001209191-11-017112-index.htm"}, {"action": "SELL", "amount": 1007873.2977, "date": "2011-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111011593/0001209191-11-011593-index.htm"}, {"action": "SELL", "amount": 421216.44899999996, "date": "2010-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110059704/0001209191-10-059704-index.htm"}, {"action": "SELL", "amount": 422740.38960000005, "date": "2010-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110058379/0001209191-10-058379-index.htm"}, {"action": "SELL", "amount": 405730.5, "date": "2010-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110052354/0001209191-10-052354-index.htm"}, {"action": "SELL", "amount": 325076.2772, "date": "2010-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110045950/0001209191-10-045950-index.htm"}, {"action": "SELL", "amount": 364862.41459999996, "date": "2010-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110041932/0001209191-10-041932-index.htm"}, {"action": "SELL", "amount": 2585545.1201000004, "date": "2010-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919110041582/0001209191-10-041582-index.htm"}, {"action": "BUY", "amount": 140210.0, "date": "2008-11-11", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108059916/0001209191-08-059916-index.htm"}, {"action": "BUY", "amount": 400815.0, "date": "2008-11-07", "score": 71.2, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108059566/0001209191-08-059566-index.htm"}, {"action": "SELL", "amount": 589200.0, "date": "2008-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919108027001/0001209191-08-027001-index.htm"}, {"action": "SELL", "amount": 291150.0, "date": "2007-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919107063201/0001209191-07-063201-index.htm"}, {"action": "SELL", "amount": 654380.0, "date": "2007-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919107046732/0001209191-07-046732-index.htm"}, {"action": "SELL", "amount": 980485.1532000001, "date": "2007-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919107018280/0001209191-07-018280-index.htm"}, {"action": "SELL", "amount": 296550.0, "date": "2006-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919106059365/0001209191-06-059365-index.htm"}, {"action": "SELL", "amount": 221679.48, "date": "2005-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919105028687/0001209191-05-028687-index.htm"}, {"action": "SELL", "amount": 1048577.4, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919104052959/0001209191-04-052959-index.htm"}, {"action": "SELL", "amount": 449890.877, "date": "2004-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919104030510/0001209191-04-030510-index.htm"}, {"action": "SELL", "amount": 5965000.0, "date": "2003-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919103032898/0001209191-03-032898-index.htm"}], "latest": {"action": "SELL", "amount": 437364.207, "date": "2011-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919111034093/0001209191-11-034093-index.htm"}}, {"who": "Carl C. Icahn", "who_key": "ICAHN CARL C", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 16150000.0, "net": -16150000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16150000.0, "date": "2008-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000092847508000374/0000928475-08-000374-index.htm"}], "latest": {"action": "SELL", "amount": 16150000.0, "date": "2008-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000092847508000374/0000928475-08-000374-index.htm"}}, {"who": "Thomas A. DiDonato", "who_key": "DiDonato Thomas A", "role": "Sr VP, Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 15413226.6448, "net": -15413226.6448, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 207074.08000000002, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122057210/0001209191-22-057210-index.htm"}, {"action": "SELL", "amount": 167739.0, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122055954/0001209191-22-055954-index.htm"}, {"action": "SELL", "amount": 3682898.5, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919121020410/0001209191-21-020410-index.htm"}, {"action": "SELL", "amount": 4071834.4108, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919118011888/0001209191-18-011888-index.htm"}, {"action": "SELL", "amount": 2479216.4529999997, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919117012348/0001209191-17-012348-index.htm"}, {"action": "SELL", "amount": 2800400.808, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919116100900/0001209191-16-100900-index.htm"}, {"action": "SELL", "amount": 1752234.233, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919115017400/0001209191-15-017400-index.htm"}, {"action": "SELL", "amount": 251829.16, "date": "2013-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919113023350/0001209191-13-023350-index.htm"}], "latest": {"action": "SELL", "amount": 207074.08000000002, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919122057210/0001209191-22-057210-index.htm"}}, {"who": "Jeffrey H. Vanneste", "who_key": "Vanneste Jeffrey H.", "role": "Sr. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13741174.9872, "net": -13741174.9872, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3875040.1272, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919118011919/0001209191-18-011919-index.htm"}, {"action": "SELL", "amount": 3965691.656, "date": "2017-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919117012355/0001209191-17-012355-index.htm"}, {"action": "SELL", "amount": 3356450.35, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919116100943/0001209191-16-100943-index.htm"}, {"action": "SELL", "amount": 2215178.454, "date": "2015-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919115017408/0001209191-15-017408-index.htm"}, {"action": "SELL", "amount": 328814.39999999997, "date": "2014-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919114029908/0001209191-14-029908-index.htm"}], "latest": {"action": "SELL", "amount": 3875040.1272, "date": "2018-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/842162/000120919118011919/0001209191-18-011919-index.htm"}}], "activity": [{"date": "2026-08-06", "net": -199742.09999999998}], "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "Quarterly report", "accession": "0000842162-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-30", "title": "Material event", "accession": "0000842162-26-000090", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0000842162-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-411341", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401129", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-24", "title": "Material event", "accession": "0000842162-26-000080", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001193125-26-340765", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005724", "price_sensitive": false}, {"form": "305B2", "date": "2026-07-31", "title": "Form 305B2", "accession": "0000842162-26-000076", "price_sensitive": false}, {"form": "305B2", "date": "2026-07-31", "title": "Form 305B2", "accession": "0000842162-26-000074", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0000842162-26-000072", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-07-31", "title": "Form S-3ASR", "accession": "0000842162-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000842162-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000842162-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001193125-26-293954", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "Insider transaction", "accession": "0001193125-26-283036", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004858", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-266768", "price_sensitive": false}, {"form": "144", "date": "2026-06-10", "title": "Notice of proposed sale", "accession": "0001959173-26-004509", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-254689", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-254687", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004251", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004248", "price_sensitive": false}, {"form": "144", "date": "2026-06-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004217", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193125-26-238439", "price_sensitive": false}], "performance": {"ticker": "LEA", "has_prices": true, "summary": {"n": 18, "avg": 0.054548280269749526, "win_rate": 0.8333333333333334, "best": 0.3052810540856445, "worst": -0.3485017236807213, "as_of": "2026-08-07"}, "buys": [{"who": "Lache Rod", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199944.5382, "date": "2025-03-05", "score": 42.6, "ref_price": 94.11, "return": 0.3052810540856445}, {"who": "FOSTER JONATHAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23065.36, "date": "2023-09-19", "score": 31.7, "ref_price": 136.83, "return": -0.1022436600160784}, {"who": "FOSTER JONATHAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32152.96, "date": "2022-12-27", "score": 33.3, "ref_price": 123.26, "return": -0.0034074314457244984}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2018-06-28", "score": 0.0, "ref_price": 188.55, "return": -0.3485017236807213}, {"who": "LIGOCKI KATHLEEN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270750.0, "date": "2015-03-17", "score": 44.2, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "Bott Richard Harold", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86879.09999999999, "date": "2014-05-23", "score": 48.3, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "Bott Richard Harold", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81140.0, "date": "2014-03-14", "score": 53.0, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "Bott Richard Harold", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38595.0, "date": "2013-11-08", "score": 34.2, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "FOSTER JONATHAN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52679.99999999999, "date": "2010-05-18", "score": 41.8, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "RUNKLE DONALD L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133866.0, "date": "2010-05-11", "score": 55.1, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "Simoncini Matthew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr.  VP & CFO", "amount": 23550.0, "date": "2008-11-12", "score": 54.2, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "SALVATORE LOUIS R", "person_type": "EXEC", "person_label": "Execs", "role": "Pres, Global Seating Systems", "amount": 49123.0, "date": "2008-11-11", "score": 45.4, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "ROSSITER ROBERT E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director", "amount": 140210.0, "date": "2008-11-11", "score": 56.8, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "ROSSITER ROBERT E", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, CEO & President, Director", "amount": 400815.0, "date": "2008-11-07", "score": 71.2, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "BINGAMAN ANNE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23778.0, "date": "2006-03-15", "score": 35.5, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "PARROTT ROY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14137.0, "date": "2005-11-14", "score": 30.8, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "WALLACE HENRY D G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36150.0, "date": "2005-04-26", "score": 33.8, "ref_price": 113.66, "return": 0.08076720042231222}, {"who": "FRY DAVID E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5158.4400000000005, "date": "2003-10-22", "score": 25.8, "ref_price": 113.66, "return": 0.08076720042231222}]}, "price_series": [{"date": "2016-08-01", "close": 113.66, "volume": 1118385.0}, {"date": "2016-08-02", "close": 109.11, "volume": 2248586.0}, {"date": "2016-08-03", "close": 111.2, "volume": 1484994.0}, {"date": "2016-08-04", "close": 111.54, "volume": 798937.0}, {"date": "2016-08-05", "close": 113.76, "volume": 669474.0}, {"date": "2016-08-08", "close": 114.51, "volume": 769226.0}, {"date": "2016-08-09", "close": 114.06, "volume": 679969.0}, {"date": "2016-08-10", "close": 113.68, "volume": 568775.0}, {"date": "2016-08-11", "close": 114.83, "volume": 785452.0}, {"date": "2016-08-12", "close": 114.25, "volume": 538656.0}, {"date": "2016-08-15", "close": 114.7, "volume": 477758.0}, {"date": "2016-08-16", "close": 112.8, "volume": 735212.0}, {"date": "2016-08-17", "close": 113.32, "volume": 800886.0}, {"date": "2016-08-18", "close": 113.61, "volume": 791229.0}, {"date": "2016-08-19", "close": 114.75, "volume": 471784.0}, {"date": "2016-08-22", "close": 114.75, "volume": 632874.0}, {"date": "2016-08-23", "close": 115.8, "volume": 769945.0}, {"date": "2016-08-24", "close": 115.7, "volume": 528527.0}, {"date": "2016-08-25", "close": 115.45, "volume": 506438.0}, {"date": "2016-08-26", "close": 115.47, "volume": 628624.0}, {"date": "2016-08-29", "close": 115.66, "volume": 459053.0}, {"date": "2016-08-30", "close": 115.72, "volume": 648964.0}, {"date": "2016-08-31", "close": 116.29, "volume": 709799.0}, {"date": "2016-09-01", "close": 115.75, "volume": 725512.0}, {"date": "2016-09-02", "close": 117.05, "volume": 485405.0}, {"date": "2016-09-06", "close": 116.81, "volume": 570679.0}, {"date": "2016-09-07", "close": 116.94, "volume": 684375.0}, {"date": "2016-09-08", "close": 115.58, "volume": 763520.0}, {"date": "2016-09-09", "close": 113.05, "volume": 755982.0}, {"date": "2016-09-12", "close": 115.56, "volume": 789843.0}, {"date": "2016-09-13", "close": 114.42, "volume": 576854.0}, {"date": "2016-09-14", "close": 115.23, "volume": 517099.0}, {"date": "2016-09-15", "close": 116.95, "volume": 533739.0}, {"date": "2016-09-16", "close": 117.3, "volume": 809890.0}, {"date": "2016-09-19", "close": 116.56, "volume": 609047.0}, {"date": "2016-09-20", "close": 117.21, "volume": 756932.0}, {"date": "2016-09-21", "close": 118.59, "volume": 477240.0}, {"date": "2016-09-22", "close": 120.71, "volume": 644337.0}, {"date": "2016-09-23", "close": 119.98, "volume": 620463.0}, {"date": "2016-09-26", "close": 119.21, "volume": 820355.0}, {"date": "2016-09-27", "close": 118.71, "volume": 664067.0}, {"date": "2016-09-28", "close": 120.13, "volume": 613989.0}, {"date": "2016-09-29", "close": 118.77, "volume": 650410.0}, {"date": "2016-09-30", "close": 121.22, "volume": 573747.0}, {"date": "2016-10-03", "close": 121.0, "volume": 589522.0}, {"date": "2016-10-04", "close": 121.25, "volume": 597570.0}, {"date": "2016-10-05", "close": 124.46, "volume": 725239.0}, {"date": "2016-10-06", "close": 121.79, "volume": 1107566.0}, {"date": "2016-10-07", "close": 121.01, "volume": 1247213.0}, {"date": "2016-10-10", "close": 120.35, "volume": 326704.0}, {"date": "2016-10-11", "close": 118.4, "volume": 588595.0}, {"date": "2016-10-12", "close": 119.05, "volume": 467649.0}, {"date": "2016-10-13", "close": 116.39, "volume": 1049433.0}, {"date": "2016-10-14", "close": 116.06, "volume": 509090.0}, {"date": "2016-10-17", "close": 115.91, "volume": 711103.0}, {"date": "2016-10-18", "close": 112.84, "volume": 1768917.0}, {"date": "2016-10-19", "close": 115.83, "volume": 794120.0}, {"date": "2016-10-20", "close": 115.38, "volume": 611992.0}, {"date": "2016-10-21", "close": 115.39, "volume": 388951.0}, {"date": "2016-10-24", "close": 117.23, "volume": 647899.0}, {"date": "2016-10-25", "close": 114.1, "volume": 1316796.0}, {"date": "2016-10-26", "close": 120.62, "volume": 2536629.0}, {"date": "2016-10-27", "close": 121.04, "volume": 1941296.0}, {"date": "2016-10-28", "close": 121.3, "volume": 1049524.0}, {"date": "2016-10-31", "close": 122.78, "volume": 980736.0}, {"date": "2016-11-01", "close": 122.84, "volume": 1595052.0}, {"date": "2016-11-02", "close": 120.62, "volume": 1072668.0}, {"date": "2016-11-03", "close": 120.06, "volume": 520392.0}, {"date": "2016-11-04", "close": 120.43, "volume": 714419.0}, {"date": "2016-11-07", "close": 122.6, "volume": 660794.0}, {"date": "2016-11-08", "close": 122.23, "volume": 890663.0}, {"date": "2016-11-09", "close": 116.93, "volume": 2399043.0}, {"date": "2016-11-10", "close": 119.24, "volume": 1043220.0}, {"date": "2016-11-11", "close": 119.05, "volume": 784908.0}, {"date": "2016-11-14", "close": 122.62, "volume": 1127226.0}, {"date": "2016-11-15", "close": 125.33, "volume": 783426.0}, {"date": "2016-11-16", "close": 126.18, "volume": 734711.0}, {"date": "2016-11-17", "close": 126.54, "volume": 497600.0}, {"date": "2016-11-18", "close": 126.87, "volume": 706941.0}, {"date": "2016-11-21", "close": 126.78, "volume": 494864.0}, {"date": "2016-11-22", "close": 128.87, "volume": 505175.0}, {"date": "2016-11-23", "close": 128.69, "volume": 531575.0}, {"date": "2016-11-25", "close": 129.62, "volume": 226616.0}, {"date": "2016-11-28", "close": 128.68, "volume": 634608.0}, {"date": "2016-11-29", "close": 128.06, "volume": 675693.0}, {"date": "2016-11-30", "close": 129.51, "volume": 812717.0}, {"date": "2016-12-01", "close": 131.72, "volume": 643075.0}, {"date": "2016-12-02", "close": 130.75, "volume": 563084.0}, {"date": "2016-12-05", "close": 131.19, "volume": 544041.0}, {"date": "2016-12-06", "close": 132.91, "volume": 576171.0}, {"date": "2016-12-07", "close": 136.6, "volume": 688180.0}, {"date": "2016-12-08", "close": 138.13, "volume": 788878.0}, {"date": "2016-12-09", "close": 138.8, "volume": 452177.0}, {"date": "2016-12-12", "close": 134.5, "volume": 1046226.0}, {"date": "2016-12-13", "close": 135.64, "volume": 638217.0}, {"date": "2016-12-14", "close": 134.06, "volume": 517210.0}, {"date": "2016-12-15", "close": 134.22, "volume": 660711.0}, {"date": "2016-12-16", "close": 134.75, "volume": 642529.0}, {"date": "2016-12-19", "close": 135.69, "volume": 597863.0}, {"date": "2016-12-20", "close": 136.6, "volume": 402917.0}, {"date": "2016-12-21", "close": 136.01, "volume": 479977.0}, {"date": "2016-12-22", "close": 133.61, "volume": 446868.0}, {"date": "2016-12-23", "close": 133.55, "volume": 430390.0}, {"date": "2016-12-27", "close": 134.84, "volume": 421797.0}, {"date": "2016-12-28", "close": 132.63, "volume": 312940.0}, {"date": "2016-12-29", "close": 132.7, "volume": 345742.0}, {"date": "2016-12-30", "close": 132.37, "volume": 258465.0}, {"date": "2017-01-03", "close": 132.92, "volume": 733539.0}, {"date": "2017-01-04", "close": 136.28, "volume": 1003582.0}, {"date": "2017-01-05", "close": 136.51, "volume": 739281.0}, {"date": "2017-01-06", "close": 136.9, "volume": 548065.0}, {"date": "2017-01-09", "close": 135.97, "volume": 492821.0}, {"date": "2017-01-10", "close": 142.77, "volume": 1585583.0}, {"date": "2017-01-11", "close": 143.99, "volume": 984606.0}, {"date": "2017-01-12", "close": 142.96, "volume": 517182.0}, {"date": "2017-01-13", "close": 143.33, "volume": 406637.0}, {"date": "2017-01-17", "close": 141.82, "volume": 483960.0}, {"date": "2017-01-18", "close": 142.22, "volume": 507610.0}, {"date": "2017-01-19", "close": 141.63, "volume": 365621.0}, {"date": "2017-01-20", "close": 142.0, "volume": 401525.0}, {"date": "2017-01-23", "close": 141.62, "volume": 477565.0}, {"date": "2017-01-24", "close": 143.98, "volume": 390471.0}, {"date": "2017-01-25", "close": 147.0, "volume": 712034.0}, {"date": "2017-01-26", "close": 144.46, "volume": 1052050.0}, {"date": "2017-01-27", "close": 141.26, "volume": 1056116.0}, {"date": "2017-01-30", "close": 140.97, "volume": 641039.0}, {"date": "2017-01-31", "close": 142.09, "volume": 810097.0}, {"date": "2017-02-01", "close": 142.65, "volume": 748117.0}, {"date": "2017-02-02", "close": 140.66, "volume": 677471.0}, {"date": "2017-02-03", "close": 140.75, "volume": 598760.0}, {"date": "2017-02-06", "close": 141.4, "volume": 341059.0}, {"date": "2017-02-07", "close": 139.56, "volume": 642480.0}, {"date": "2017-02-08", "close": 139.77, "volume": 442226.0}, {"date": "2017-02-09", "close": 140.45, "volume": 464028.0}, {"date": "2017-02-10", "close": 141.35, "volume": 454482.0}, {"date": "2017-02-13", "close": 143.79, "volume": 635953.0}, {"date": "2017-02-14", "close": 144.29, "volume": 494783.0}, {"date": "2017-02-15", "close": 143.61, "volume": 723719.0}, {"date": "2017-02-16", "close": 141.86, "volume": 633026.0}, {"date": "2017-02-17", "close": 142.37, "volume": 414430.0}, {"date": "2017-02-21", "close": 141.78, "volume": 672285.0}, {"date": "2017-02-22", "close": 143.02, "volume": 773803.0}, {"date": "2017-02-23", "close": 142.88, "volume": 908751.0}, {"date": "2017-02-24", "close": 141.36, "volume": 857254.0}, {"date": "2017-02-27", "close": 143.68, "volume": 475478.0}, {"date": "2017-02-28", "close": 141.99, "volume": 620403.0}, {"date": "2017-03-01", "close": 143.66, "volume": 699435.0}, {"date": "2017-03-02", "close": 144.02, "volume": 510252.0}, {"date": "2017-03-03", "close": 144.5, "volume": 399734.0}, {"date": "2017-03-06", "close": 142.1, "volume": 524299.0}, {"date": "2017-03-07", "close": 142.05, "volume": 476176.0}, {"date": "2017-03-08", "close": 143.91, "volume": 476936.0}, {"date": "2017-03-09", "close": 144.0, "volume": 695594.0}, {"date": "2017-03-10", "close": 144.48, "volume": 597647.0}, {"date": "2017-03-13", "close": 146.4, "volume": 436614.0}, {"date": "2017-03-14", "close": 146.77, "volume": 385876.0}, {"date": "2017-03-15", "close": 148.2, "volume": 628818.0}, {"date": "2017-03-16", "close": 146.77, "volume": 518613.0}, {"date": "2017-03-17", "close": 145.01, "volume": 690475.0}, {"date": "2017-03-20", "close": 144.19, "volume": 524456.0}, {"date": "2017-03-21", "close": 137.02, "volume": 959101.0}, {"date": "2017-03-22", "close": 138.46, "volume": 753130.0}, {"date": "2017-03-23", "close": 137.48, "volume": 685145.0}, {"date": "2017-03-24", "close": 137.9, "volume": 562020.0}, {"date": "2017-03-27", "close": 138.16, "volume": 633067.0}, {"date": "2017-03-28", "close": 140.51, "volume": 702017.0}, {"date": "2017-03-29", "close": 140.57, "volume": 538813.0}, {"date": "2017-03-30", "close": 141.35, "volume": 421043.0}, {"date": "2017-03-31", "close": 141.58, "volume": 860054.0}, {"date": "2017-04-03", "close": 136.84, "volume": 1244829.0}, {"date": "2017-04-04", "close": 134.64, "volume": 1147469.0}, {"date": "2017-04-05", "close": 133.11, "volume": 901662.0}, {"date": "2017-04-06", "close": 134.32, "volume": 820481.0}, {"date": "2017-04-07", "close": 134.36, "volume": 594904.0}, {"date": "2017-04-10", "close": 133.73, "volume": 683660.0}, {"date": "2017-04-11", "close": 134.24, "volume": 776950.0}, {"date": "2017-04-12", "close": 132.83, "volume": 588803.0}, {"date": "2017-04-13", "close": 132.08, "volume": 451194.0}, {"date": "2017-04-17", "close": 134.52, "volume": 396710.0}, {"date": "2017-04-18", "close": 134.29, "volume": 713333.0}, {"date": "2017-04-19", "close": 136.58, "volume": 689216.0}, {"date": "2017-04-20", "close": 140.69, "volume": 987426.0}, {"date": "2017-04-21", "close": 139.05, "volume": 600913.0}, {"date": "2017-04-24", "close": 140.84, "volume": 749800.0}, {"date": "2017-04-25", "close": 140.93, "volume": 1133221.0}, {"date": "2017-04-26", "close": 141.05, "volume": 1523995.0}, {"date": "2017-04-27", "close": 142.59, "volume": 906827.0}, {"date": "2017-04-28", "close": 142.66, "volume": 721592.0}, {"date": "2017-05-01", "close": 142.63, "volume": 552051.0}, {"date": "2017-05-02", "close": 134.86, "volume": 1748947.0}, {"date": "2017-05-03", "close": 136.23, "volume": 1115685.0}, {"date": "2017-05-04", "close": 139.38, "volume": 1056599.0}, {"date": "2017-05-05", "close": 140.84, "volume": 761419.0}, {"date": "2017-05-08", "close": 142.97, "volume": 1120131.0}, {"date": "2017-05-09", "close": 144.21, "volume": 839316.0}, {"date": "2017-05-10", "close": 144.75, "volume": 709928.0}, {"date": "2017-05-11", "close": 144.85, "volume": 608103.0}, {"date": "2017-05-12", "close": 144.28, "volume": 462236.0}, {"date": "2017-05-15", "close": 146.25, "volume": 649908.0}, {"date": "2017-05-16", "close": 145.99, "volume": 614690.0}, {"date": "2017-05-17", "close": 141.37, "volume": 797717.0}, {"date": "2017-05-18", "close": 141.92, "volume": 549081.0}, {"date": "2017-05-19", "close": 143.47, "volume": 662324.0}, {"date": "2017-05-22", "close": 145.36, "volume": 577755.0}, {"date": "2017-05-23", "close": 143.54, "volume": 646339.0}, {"date": "2017-05-24", "close": 144.63, "volume": 452524.0}, {"date": "2017-05-25", "close": 144.96, "volume": 683668.0}, {"date": "2017-05-26", "close": 147.58, "volume": 530967.0}, {"date": "2017-05-30", "close": 147.45, "volume": 537635.0}, {"date": "2017-05-31", "close": 149.04, "volume": 770807.0}, {"date": "2017-06-01", "close": 151.86, "volume": 824926.0}, {"date": "2017-06-02", "close": 152.64, "volume": 535010.0}, {"date": "2017-06-05", "close": 151.16, "volume": 535562.0}, {"date": "2017-06-06", "close": 150.36, "volume": 658042.0}, {"date": "2017-06-07", "close": 152.87, "volume": 610965.0}, {"date": "2017-06-08", "close": 146.91, "volume": 1145854.0}, {"date": "2017-06-09", "close": 145.63, "volume": 875888.0}, {"date": "2017-06-12", "close": 146.39, "volume": 741447.0}, {"date": "2017-06-13", "close": 147.76, "volume": 867897.0}, {"date": "2017-06-14", "close": 146.81, "volume": 676655.0}, {"date": "2017-06-15", "close": 144.54, "volume": 718763.0}, {"date": "2017-06-16", "close": 138.45, "volume": 1565568.0}, {"date": "2017-06-19", "close": 138.69, "volume": 1282864.0}, {"date": "2017-06-20", "close": 136.67, "volume": 1037469.0}, {"date": "2017-06-21", "close": 138.5, "volume": 1044727.0}, {"date": "2017-06-22", "close": 137.86, "volume": 608307.0}, {"date": "2017-06-23", "close": 138.02, "volume": 809543.0}, {"date": "2017-06-26", "close": 139.8, "volume": 646675.0}, {"date": "2017-06-27", "close": 138.14, "volume": 846848.0}, {"date": "2017-06-28", "close": 139.83, "volume": 566719.0}, {"date": "2017-06-29", "close": 139.56, "volume": 527612.0}, {"date": "2017-06-30", "close": 142.08, "volume": 648899.0}, {"date": "2017-07-03", "close": 143.39, "volume": 373633.0}, {"date": "2017-07-05", "close": 143.31, "volume": 634695.0}, {"date": "2017-07-06", "close": 141.14, "volume": 713829.0}, {"date": "2017-07-07", "close": 144.97, "volume": 582932.0}, {"date": "2017-07-10", "close": 147.27, "volume": 744491.0}, {"date": "2017-07-11", "close": 148.0, "volume": 736855.0}, {"date": "2017-07-12", "close": 148.06, "volume": 582538.0}, {"date": "2017-07-13", "close": 149.04, "volume": 436443.0}, {"date": "2017-07-14", "close": 147.4, "volume": 639739.0}, {"date": "2017-07-17", "close": 148.4, "volume": 475301.0}, {"date": "2017-07-18", "close": 148.59, "volume": 680335.0}, {"date": "2017-07-19", "close": 149.13, "volume": 451777.0}, {"date": "2017-07-20", "close": 148.36, "volume": 647052.0}, {"date": "2017-07-21", "close": 144.51, "volume": 1075796.0}, {"date": "2017-07-24", "close": 144.03, "volume": 565543.0}, {"date": "2017-07-25", "close": 145.97, "volume": 858596.0}, {"date": "2017-07-26", "close": 150.61, "volume": 1338846.0}, {"date": "2017-07-27", "close": 150.67, "volume": 687637.0}, {"date": "2017-07-28", "close": 149.17, "volume": 450852.0}, {"date": "2017-07-31", "close": 148.19, "volume": 441299.0}, {"date": "2017-08-01", "close": 146.23, "volume": 1022084.0}, {"date": "2017-08-02", "close": 145.46, "volume": 514359.0}, {"date": "2017-08-03", "close": 143.0, "volume": 659478.0}, {"date": "2017-08-04", "close": 145.99, "volume": 483680.0}, {"date": "2017-08-07", "close": 147.51, "volume": 455069.0}, {"date": "2017-08-08", "close": 148.09, "volume": 402218.0}, {"date": "2017-08-09", "close": 145.43, "volume": 481517.0}, {"date": "2017-08-10", "close": 141.89, "volume": 690072.0}, {"date": "2017-08-11", "close": 142.74, "volume": 427351.0}, {"date": "2017-08-14", "close": 144.43, "volume": 842412.0}, {"date": "2017-08-15", "close": 144.0, "volume": 646547.0}, {"date": "2017-08-16", "close": 145.46, "volume": 499334.0}, {"date": "2017-08-17", "close": 142.3, "volume": 453143.0}, {"date": "2017-08-18", "close": 142.06, "volume": 546340.0}, {"date": "2017-08-21", "close": 142.42, "volume": 451167.0}, {"date": "2017-08-22", "close": 145.54, "volume": 552278.0}, {"date": "2017-08-23", "close": 145.8, "volume": 727182.0}, {"date": "2017-08-24", "close": 146.3, "volume": 925007.0}, {"date": "2017-08-25", "close": 144.54, "volume": 638547.0}, {"date": "2017-08-28", "close": 144.02, "volume": 400906.0}, {"date": "2017-08-29", "close": 144.31, "volume": 384694.0}, {"date": "2017-08-30", "close": 147.54, "volume": 897854.0}, {"date": "2017-08-31", "close": 149.54, "volume": 777645.0}, {"date": "2017-09-01", "close": 151.61, "volume": 948768.0}, {"date": "2017-09-05", "close": 151.11, "volume": 1065128.0}, {"date": "2017-09-06", "close": 153.04, "volume": 556634.0}, {"date": "2017-09-07", "close": 150.75, "volume": 819442.0}, {"date": "2017-09-08", "close": 151.0, "volume": 505801.0}, {"date": "2017-09-11", "close": 152.99, "volume": 611232.0}, {"date": "2017-09-12", "close": 155.59, "volume": 607100.0}, {"date": "2017-09-13", "close": 157.35, "volume": 712325.0}, {"date": "2017-09-14", "close": 163.5, "volume": 1401147.0}, {"date": "2017-09-15", "close": 167.17, "volume": 1340354.0}, {"date": "2017-09-18", "close": 166.62, "volume": 1009922.0}, {"date": "2017-09-19", "close": 166.3, "volume": 782943.0}, {"date": "2017-09-20", "close": 166.77, "volume": 677137.0}, {"date": "2017-09-21", "close": 168.43, "volume": 594276.0}, {"date": "2017-09-22", "close": 170.34, "volume": 638638.0}, {"date": "2017-09-25", "close": 172.56, "volume": 784264.0}, {"date": "2017-09-26", "close": 172.6, "volume": 862607.0}, {"date": "2017-09-27", "close": 172.69, "volume": 724531.0}, {"date": "2017-09-28", "close": 173.89, "volume": 637485.0}, {"date": "2017-09-29", "close": 173.08, "volume": 520925.0}, {"date": "2017-10-02", "close": 175.04, "volume": 1002536.0}, {"date": "2017-10-03", "close": 174.27, "volume": 752363.0}, {"date": "2017-10-04", "close": 175.97, "volume": 1065705.0}, {"date": "2017-10-05", "close": 175.09, "volume": 641052.0}, {"date": "2017-10-06", "close": 173.75, "volume": 594911.0}, {"date": "2017-10-09", "close": 173.72, "volume": 309586.0}, {"date": "2017-10-10", "close": 172.82, "volume": 524045.0}, {"date": "2017-10-11", "close": 173.41, "volume": 611631.0}, {"date": "2017-10-12", "close": 172.31, "volume": 526935.0}, {"date": "2017-10-13", "close": 173.37, "volume": 435107.0}, {"date": "2017-10-16", "close": 174.08, "volume": 340165.0}, {"date": "2017-10-17", "close": 173.04, "volume": 420415.0}, {"date": "2017-10-18", "close": 173.05, "volume": 339735.0}, {"date": "2017-10-19", "close": 172.54, "volume": 328824.0}, {"date": "2017-10-20", "close": 173.74, "volume": 335497.0}, {"date": "2017-10-23", "close": 172.31, "volume": 290281.0}, {"date": "2017-10-24", "close": 174.79, "volume": 651093.0}, {"date": "2017-10-25", "close": 171.52, "volume": 1069486.0}, {"date": "2017-10-26", "close": 177.16, "volume": 1420974.0}, {"date": "2017-10-27", "close": 174.94, "volume": 612105.0}, {"date": "2017-10-30", "close": 173.29, "volume": 470976.0}, {"date": "2017-10-31", "close": 175.59, "volume": 601266.0}, {"date": "2017-11-01", "close": 177.15, "volume": 596893.0}, {"date": "2017-11-02", "close": 176.83, "volume": 495434.0}, {"date": "2017-11-03", "close": 175.79, "volume": 405259.0}, {"date": "2017-11-06", "close": 174.47, "volume": 460982.0}, {"date": "2017-11-07", "close": 174.44, "volume": 462303.0}, {"date": "2017-11-08", "close": 174.9, "volume": 427850.0}, {"date": "2017-11-09", "close": 174.53, "volume": 432373.0}, {"date": "2017-11-10", "close": 175.43, "volume": 393604.0}, {"date": "2017-11-13", "close": 174.36, "volume": 257702.0}, {"date": "2017-11-14", "close": 174.93, "volume": 372152.0}, {"date": "2017-11-15", "close": 173.13, "volume": 532413.0}, {"date": "2017-11-16", "close": 173.72, "volume": 425977.0}, {"date": "2017-11-17", "close": 174.88, "volume": 352123.0}, {"date": "2017-11-20", "close": 176.84, "volume": 551384.0}, {"date": "2017-11-21", "close": 176.64, "volume": 376680.0}, {"date": "2017-11-22", "close": 176.2, "volume": 349283.0}, {"date": "2017-11-24", "close": 177.15, "volume": 146504.0}, {"date": "2017-11-27", "close": 175.92, "volume": 352070.0}, {"date": "2017-11-28", "close": 179.28, "volume": 380191.0}, {"date": "2017-11-29", "close": 179.1, "volume": 398595.0}, {"date": "2017-11-30", "close": 180.89, "volume": 457135.0}, {"date": "2017-12-01", "close": 178.34, "volume": 383191.0}, {"date": "2017-12-04", "close": 177.0, "volume": 372987.0}, {"date": "2017-12-05", "close": 177.8, "volume": 391360.0}, {"date": "2017-12-06", "close": 174.01, "volume": 536911.0}, {"date": "2017-12-07", "close": 175.93, "volume": 584803.0}, {"date": "2017-12-08", "close": 177.07, "volume": 591657.0}, {"date": "2017-12-11", "close": 175.29, "volume": 511706.0}, {"date": "2017-12-12", "close": 176.35, "volume": 395930.0}, {"date": "2017-12-13", "close": 174.03, "volume": 548846.0}, {"date": "2017-12-14", "close": 171.86, "volume": 454520.0}, {"date": "2017-12-15", "close": 172.4, "volume": 505222.0}, {"date": "2017-12-18", "close": 176.51, "volume": 494643.0}, {"date": "2017-12-19", "close": 177.37, "volume": 458714.0}, {"date": "2017-12-20", "close": 179.87, "volume": 401606.0}, {"date": "2017-12-21", "close": 180.0, "volume": 470487.0}, {"date": "2017-12-22", "close": 177.69, "volume": 264467.0}, {"date": "2017-12-26", "close": 176.98, "volume": 182850.0}, {"date": "2017-12-27", "close": 178.49, "volume": 267008.0}, {"date": "2017-12-28", "close": 179.59, "volume": 316162.0}, {"date": "2017-12-29", "close": 176.66, "volume": 332097.0}, {"date": "2018-01-02", "close": 178.8, "volume": 369366.0}, {"date": "2018-01-03", "close": 180.08, "volume": 555395.0}, {"date": "2018-01-04", "close": 186.15, "volume": 546711.0}, {"date": "2018-01-05", "close": 191.39, "volume": 623607.0}, {"date": "2018-01-08", "close": 189.49, "volume": 480273.0}, {"date": "2018-01-09", "close": 189.38, "volume": 485591.0}, {"date": "2018-01-10", "close": 182.51, "volume": 920553.0}, {"date": "2018-01-11", "close": 184.91, "volume": 882653.0}, {"date": "2018-01-12", "close": 189.14, "volume": 646332.0}, {"date": "2018-01-16", "close": 187.12, "volume": 1020827.0}, {"date": "2018-01-17", "close": 192.13, "volume": 594589.0}, {"date": "2018-01-18", "close": 190.97, "volume": 424246.0}, {"date": "2018-01-19", "close": 191.18, "volume": 457021.0}, {"date": "2018-01-22", "close": 190.25, "volume": 441772.0}, {"date": "2018-01-23", "close": 188.44, "volume": 506246.0}, {"date": "2018-01-24", "close": 192.35, "volume": 603581.0}, {"date": "2018-01-25", "close": 191.65, "volume": 870743.0}, {"date": "2018-01-26", "close": 197.99, "volume": 1119794.0}, {"date": "2018-01-29", "close": 195.11, "volume": 918414.0}, {"date": "2018-01-30", "close": 197.67, "volume": 648767.0}, {"date": "2018-01-31", "close": 193.14, "volume": 692399.0}, {"date": "2018-02-01", "close": 192.66, "volume": 535242.0}, {"date": "2018-02-02", "close": 186.11, "volume": 805135.0}, {"date": "2018-02-05", "close": 178.71, "volume": 697355.0}, {"date": "2018-02-06", "close": 184.51, "volume": 881337.0}, {"date": "2018-02-07", "close": 191.26, "volume": 1075646.0}, {"date": "2018-02-08", "close": 184.03, "volume": 814225.0}, {"date": "2018-02-09", "close": 186.63, "volume": 838823.0}, {"date": "2018-02-12", "close": 189.02, "volume": 775842.0}, {"date": "2018-02-13", "close": 186.97, "volume": 497465.0}, {"date": "2018-02-14", "close": 192.16, "volume": 644858.0}, {"date": "2018-02-15", "close": 191.86, "volume": 576254.0}, {"date": "2018-02-16", "close": 189.57, "volume": 621820.0}, {"date": "2018-02-20", "close": 189.7, "volume": 455879.0}, {"date": "2018-02-21", "close": 191.54, "volume": 382701.0}, {"date": "2018-02-22", "close": 189.17, "volume": 687178.0}, {"date": "2018-02-23", "close": 189.13, "volume": 607770.0}, {"date": "2018-02-26", "close": 194.01, "volume": 526634.0}, {"date": "2018-02-27", "close": 188.37, "volume": 779654.0}, {"date": "2018-02-28", "close": 186.57, "volume": 580052.0}, {"date": "2018-03-01", "close": 181.27, "volume": 1158015.0}, {"date": "2018-03-02", "close": 182.3, "volume": 604293.0}, {"date": "2018-03-05", "close": 184.76, "volume": 549777.0}, {"date": "2018-03-06", "close": 186.84, "volume": 569616.0}, {"date": "2018-03-07", "close": 186.45, "volume": 376949.0}, {"date": "2018-03-08", "close": 187.21, "volume": 350692.0}, {"date": "2018-03-09", "close": 190.32, "volume": 483079.0}, {"date": "2018-03-12", "close": 189.47, "volume": 348143.0}, {"date": "2018-03-13", "close": 191.28, "volume": 1100240.0}, {"date": "2018-03-14", "close": 188.5, "volume": 651441.0}, {"date": "2018-03-15", "close": 189.17, "volume": 552886.0}, {"date": "2018-03-16", "close": 190.73, "volume": 495002.0}, {"date": "2018-03-19", "close": 188.9, "volume": 500837.0}, {"date": "2018-03-20", "close": 188.63, "volume": 381460.0}, {"date": "2018-03-21", "close": 192.6, "volume": 404250.0}, {"date": "2018-03-22", "close": 187.64, "volume": 570279.0}, {"date": "2018-03-23", "close": 182.86, "volume": 517669.0}, {"date": "2018-03-26", "close": 188.2, "volume": 462718.0}, {"date": "2018-03-27", "close": 185.07, "volume": 819678.0}, {"date": "2018-03-28", "close": 180.66, "volume": 654026.0}, {"date": "2018-03-29", "close": 186.09, "volume": 797729.0}, {"date": "2018-04-02", "close": 181.65, "volume": 515514.0}, {"date": "2018-04-03", "close": 187.56, "volume": 533793.0}, {"date": "2018-04-04", "close": 190.77, "volume": 416791.0}, {"date": "2018-04-05", "close": 193.36, "volume": 432570.0}, {"date": "2018-04-06", "close": 189.21, "volume": 714255.0}, {"date": "2018-04-09", "close": 189.17, "volume": 282280.0}, {"date": "2018-04-10", "close": 195.0, "volume": 811078.0}, {"date": "2018-04-11", "close": 194.93, "volume": 382605.0}, {"date": "2018-04-12", "close": 195.86, "volume": 458958.0}, {"date": "2018-04-13", "close": 193.7, "volume": 341319.0}, {"date": "2018-04-16", "close": 196.07, "volume": 252646.0}, {"date": "2018-04-17", "close": 197.68, "volume": 371988.0}, {"date": "2018-04-18", "close": 197.32, "volume": 435960.0}, {"date": "2018-04-19", "close": 192.71, "volume": 549593.0}, {"date": "2018-04-20", "close": 191.4, "volume": 421622.0}, {"date": "2018-04-23", "close": 192.15, "volume": 584797.0}, {"date": "2018-04-24", "close": 188.39, "volume": 505583.0}, {"date": "2018-04-25", "close": 188.49, "volume": 489796.0}, {"date": "2018-04-26", "close": 189.5, "volume": 694392.0}, {"date": "2018-04-27", "close": 188.21, "volume": 1070940.0}, {"date": "2018-04-30", "close": 186.97, "volume": 766524.0}, {"date": "2018-05-01", "close": 187.66, "volume": 537087.0}, {"date": "2018-05-02", "close": 188.3, "volume": 547306.0}, {"date": "2018-05-03", "close": 189.0, "volume": 702814.0}, {"date": "2018-05-04", "close": 190.68, "volume": 501048.0}, {"date": "2018-05-07", "close": 191.33, "volume": 504589.0}, {"date": "2018-05-08", "close": 191.39, "volume": 645246.0}, {"date": "2018-05-09", "close": 191.2, "volume": 640451.0}, {"date": "2018-05-10", "close": 194.35, "volume": 687616.0}, {"date": "2018-05-11", "close": 194.98, "volume": 436670.0}, {"date": "2018-05-14", "close": 197.39, "volume": 543482.0}, {"date": "2018-05-15", "close": 196.49, "volume": 502191.0}, {"date": "2018-05-16", "close": 201.88, "volume": 690701.0}, {"date": "2018-05-17", "close": 202.67, "volume": 544271.0}, {"date": "2018-05-18", "close": 201.76, "volume": 476645.0}, {"date": "2018-05-21", "close": 203.06, "volume": 505813.0}, {"date": "2018-05-22", "close": 201.96, "volume": 536053.0}, {"date": "2018-05-23", "close": 200.4, "volume": 532107.0}, {"date": "2018-05-24", "close": 199.63, "volume": 480854.0}, {"date": "2018-05-25", "close": 198.63, "volume": 424376.0}, {"date": "2018-05-29", "close": 196.05, "volume": 516018.0}, {"date": "2018-05-30", "close": 198.25, "volume": 655433.0}, {"date": "2018-05-31", "close": 198.0, "volume": 500169.0}, {"date": "2018-06-01", "close": 199.35, "volume": 469258.0}, {"date": "2018-06-04", "close": 201.45, "volume": 412779.0}, {"date": "2018-06-05", "close": 200.54, "volume": 547467.0}, {"date": "2018-06-06", "close": 203.62, "volume": 403656.0}, {"date": "2018-06-07", "close": 204.06, "volume": 466805.0}, {"date": "2018-06-08", "close": 205.34, "volume": 423445.0}, {"date": "2018-06-11", "close": 204.1, "volume": 568758.0}, {"date": "2018-06-12", "close": 201.9, "volume": 889748.0}, {"date": "2018-06-13", "close": 201.5, "volume": 798982.0}, {"date": "2018-06-14", "close": 202.69, "volume": 612408.0}, {"date": "2018-06-15", "close": 202.52, "volume": 575012.0}, {"date": "2018-06-18", "close": 202.98, "volume": 455136.0}, {"date": "2018-06-19", "close": 200.56, "volume": 636060.0}, {"date": "2018-06-20", "close": 201.35, "volume": 639400.0}, {"date": "2018-06-21", "close": 198.84, "volume": 551977.0}, {"date": "2018-06-22", "close": 195.7, "volume": 1562903.0}, {"date": "2018-06-25", "close": 194.24, "volume": 684266.0}, {"date": "2018-06-26", "close": 197.5, "volume": 952022.0}, {"date": "2018-06-27", "close": 195.05, "volume": 928915.0}, {"date": "2018-06-28", "close": 188.55, "volume": 1619631.0}, {"date": "2018-06-29", "close": 185.81, "volume": 794807.0}, {"date": "2018-07-02", "close": 187.69, "volume": 861902.0}, {"date": "2018-07-03", "close": 185.58, "volume": 487833.0}, {"date": "2018-07-05", "close": 187.21, "volume": 570363.0}, {"date": "2018-07-06", "close": 187.39, "volume": 499530.0}, {"date": "2018-07-09", "close": 190.43, "volume": 587263.0}, {"date": "2018-07-10", "close": 192.47, "volume": 479998.0}, {"date": "2018-07-11", "close": 187.14, "volume": 462418.0}, {"date": "2018-07-12", "close": 186.98, "volume": 1229969.0}, {"date": "2018-07-13", "close": 187.94, "volume": 366246.0}, {"date": "2018-07-16", "close": 186.71, "volume": 393495.0}, {"date": "2018-07-17", "close": 190.61, "volume": 485221.0}, {"date": "2018-07-18", "close": 190.63, "volume": 625048.0}, {"date": "2018-07-19", "close": 184.14, "volume": 1229506.0}, {"date": "2018-07-20", "close": 181.21, "volume": 974611.0}, {"date": "2018-07-23", "close": 180.48, "volume": 617056.0}, {"date": "2018-07-24", "close": 179.44, "volume": 754017.0}, {"date": "2018-07-25", "close": 181.64, "volume": 1888808.0}, {"date": "2018-07-26", "close": 171.94, "volume": 2025136.0}, {"date": "2018-07-27", "close": 175.87, "volume": 1188405.0}, {"date": "2018-07-30", "close": 177.57, "volume": 632703.0}, {"date": "2018-07-31", "close": 180.13, "volume": 773309.0}, {"date": "2018-08-01", "close": 175.2, "volume": 725801.0}, {"date": "2018-08-02", "close": 177.27, "volume": 628308.0}, {"date": "2018-08-03", "close": 178.74, "volume": 547996.0}, {"date": "2018-08-06", "close": 178.39, "volume": 443822.0}, {"date": "2018-08-07", "close": 178.33, "volume": 680380.0}, {"date": "2018-08-08", "close": 177.47, "volume": 690578.0}, {"date": "2018-08-09", "close": 175.2, "volume": 574461.0}, {"date": "2018-08-10", "close": 172.61, "volume": 465893.0}, {"date": "2018-08-13", "close": 170.86, "volume": 474495.0}, {"date": "2018-08-14", "close": 172.36, "volume": 458284.0}, {"date": "2018-08-15", "close": 171.75, "volume": 697115.0}, {"date": "2018-08-16", "close": 172.4, "volume": 456244.0}, {"date": "2018-08-17", "close": 173.31, "volume": 498651.0}, {"date": "2018-08-20", "close": 174.75, "volume": 562866.0}, {"date": "2018-08-21", "close": 173.92, "volume": 752062.0}, {"date": "2018-08-22", "close": 166.77, "volume": 1601178.0}, {"date": "2018-08-23", "close": 163.16, "volume": 1239500.0}, {"date": "2018-08-24", "close": 164.22, "volume": 575561.0}, {"date": "2018-08-27", "close": 168.57, "volume": 755201.0}, {"date": "2018-08-28", "close": 169.06, "volume": 558224.0}, {"date": "2018-08-29", "close": 166.76, "volume": 626922.0}, {"date": "2018-08-30", "close": 164.14, "volume": 598317.0}, {"date": "2018-08-31", "close": 162.2, "volume": 554208.0}, {"date": "2018-09-04", "close": 160.48, "volume": 1348896.0}, {"date": "2018-09-05", "close": 159.9, "volume": 1048160.0}, {"date": "2018-09-06", "close": 158.96, "volume": 660462.0}, {"date": "2018-09-07", "close": 158.1, "volume": 583034.0}, {"date": "2018-09-10", "close": 159.53, "volume": 502989.0}, {"date": "2018-09-11", "close": 158.97, "volume": 1101393.0}, {"date": "2018-09-12", "close": 157.98, "volume": 1068084.0}, {"date": "2018-09-13", "close": 159.23, "volume": 1018683.0}, {"date": "2018-09-14", "close": 161.71, "volume": 987966.0}, {"date": "2018-09-17", "close": 157.1, "volume": 591803.0}, {"date": "2018-09-18", "close": 155.0, "volume": 1075374.0}, {"date": "2018-09-19", "close": 156.86, "volume": 891170.0}, {"date": "2018-09-20", "close": 161.33, "volume": 1138157.0}, {"date": "2018-09-21", "close": 159.35, "volume": 1688516.0}, {"date": "2018-09-24", "close": 155.31, "volume": 851392.0}, {"date": "2018-09-25", "close": 146.69, "volume": 1947254.0}, {"date": "2018-09-26", "close": 148.24, "volume": 1162376.0}, {"date": "2018-09-27", "close": 146.73, "volume": 848831.0}, {"date": "2018-09-28", "close": 145.0, "volume": 1186318.0}, {"date": "2018-10-01", "close": 148.87, "volume": 1423563.0}, {"date": "2018-10-02", "close": 150.18, "volume": 1307120.0}, {"date": "2018-10-03", "close": 150.75, "volume": 1192101.0}, {"date": "2018-10-04", "close": 145.08, "volume": 1025802.0}, {"date": "2018-10-05", "close": 143.0, "volume": 1506511.0}, {"date": "2018-10-08", "close": 145.22, "volume": 614071.0}, {"date": "2018-10-09", "close": 140.65, "volume": 1336222.0}, {"date": "2018-10-10", "close": 135.06, "volume": 1236397.0}, {"date": "2018-10-11", "close": 137.54, "volume": 1384854.0}, {"date": "2018-10-12", "close": 134.23, "volume": 1410743.0}, {"date": "2018-10-15", "close": 133.74, "volume": 1054824.0}, {"date": "2018-10-16", "close": 134.5, "volume": 1036449.0}, {"date": "2018-10-17", "close": 134.75, "volume": 1029554.0}, {"date": "2018-10-18", "close": 134.38, "volume": 1720671.0}, {"date": "2018-10-19", "close": 137.25, "volume": 1539556.0}, {"date": "2018-10-22", "close": 138.02, "volume": 1044647.0}, {"date": "2018-10-23", "close": 142.48, "volume": 1550711.0}, {"date": "2018-10-24", "close": 136.86, "volume": 2037850.0}, {"date": "2018-10-25", "close": 133.48, "volume": 2607811.0}, {"date": "2018-10-26", "close": 128.63, "volume": 1728303.0}, {"date": "2018-10-29", "close": 131.87, "volume": 1845364.0}, {"date": "2018-10-30", "close": 130.3, "volume": 1209387.0}, {"date": "2018-10-31", "close": 132.9, "volume": 1206481.0}, {"date": "2018-11-01", "close": 138.66, "volume": 913141.0}, {"date": "2018-11-02", "close": 138.87, "volume": 909306.0}, {"date": "2018-11-05", "close": 136.43, "volume": 973026.0}, {"date": "2018-11-06", "close": 138.86, "volume": 963691.0}, {"date": "2018-11-07", "close": 140.03, "volume": 923893.0}, {"date": "2018-11-08", "close": 141.44, "volume": 873521.0}, {"date": "2018-11-09", "close": 138.01, "volume": 1268615.0}, {"date": "2018-11-12", "close": 134.89, "volume": 968848.0}, {"date": "2018-11-13", "close": 135.74, "volume": 882010.0}, {"date": "2018-11-14", "close": 138.44, "volume": 697685.0}, {"date": "2018-11-15", "close": 136.08, "volume": 571336.0}, {"date": "2018-11-16", "close": 134.72, "volume": 526957.0}, {"date": "2018-11-19", "close": 134.97, "volume": 537574.0}, {"date": "2018-11-20", "close": 133.91, "volume": 569662.0}, {"date": "2018-11-21", "close": 137.46, "volume": 1080240.0}, {"date": "2018-11-23", "close": 137.63, "volume": 204352.0}, {"date": "2018-11-26", "close": 139.54, "volume": 1060535.0}, {"date": "2018-11-27", "close": 135.31, "volume": 2245123.0}, {"date": "2018-11-28", "close": 138.78, "volume": 1175158.0}, {"date": "2018-11-29", "close": 134.87, "volume": 918773.0}, {"date": "2018-11-30", "close": 136.25, "volume": 776077.0}, {"date": "2018-12-03", "close": 140.65, "volume": 907913.0}, {"date": "2018-12-04", "close": 136.18, "volume": 1211038.0}, {"date": "2018-12-06", "close": 132.82, "volume": 751824.0}, {"date": "2018-12-07", "close": 127.54, "volume": 559301.0}, {"date": "2018-12-10", "close": 123.97, "volume": 866193.0}, {"date": "2018-12-11", "close": 123.83, "volume": 694488.0}, {"date": "2018-12-12", "close": 125.27, "volume": 660854.0}, {"date": "2018-12-13", "close": 124.06, "volume": 498802.0}, {"date": "2018-12-14", "close": 122.47, "volume": 654897.0}, {"date": "2018-12-17", "close": 120.9, "volume": 823368.0}, {"date": "2018-12-18", "close": 121.66, "volume": 1587665.0}, {"date": "2018-12-19", "close": 121.08, "volume": 843854.0}, {"date": "2018-12-20", "close": 119.66, "volume": 731706.0}, {"date": "2018-12-21", "close": 117.24, "volume": 993585.0}, {"date": "2018-12-24", "close": 116.96, "volume": 354515.0}, {"date": "2018-12-26", "close": 120.65, "volume": 553404.0}, {"date": "2018-12-27", "close": 121.87, "volume": 549012.0}, {"date": "2018-12-28", "close": 121.76, "volume": 517609.0}, {"date": "2018-12-31", "close": 122.86, "volume": 510935.0}, {"date": "2019-01-02", "close": 123.96, "volume": 434217.0}, {"date": "2019-01-03", "close": 121.6, "volume": 490733.0}, {"date": "2019-01-04", "close": 126.44, "volume": 542975.0}, {"date": "2019-01-07", "close": 132.56, "volume": 985830.0}, {"date": "2019-01-08", "close": 138.89, "volume": 1442531.0}, {"date": "2019-01-09", "close": 144.08, "volume": 748482.0}, {"date": "2019-01-10", "close": 145.3, "volume": 522532.0}, {"date": "2019-01-11", "close": 146.32, "volume": 758837.0}, {"date": "2019-01-14", "close": 146.57, "volume": 665961.0}, {"date": "2019-01-15", "close": 146.02, "volume": 846882.0}, {"date": "2019-01-16", "close": 149.27, "volume": 899972.0}, {"date": "2019-01-17", "close": 150.67, "volume": 773856.0}, {"date": "2019-01-18", "close": 151.56, "volume": 853438.0}, {"date": "2019-01-22", "close": 149.51, "volume": 799768.0}, {"date": "2019-01-23", "close": 145.62, "volume": 608333.0}, {"date": "2019-01-24", "close": 149.0, "volume": 884497.0}, {"date": "2019-01-25", "close": 158.79, "volume": 1344688.0}, {"date": "2019-01-28", "close": 157.8, "volume": 1443942.0}, {"date": "2019-01-29", "close": 154.22, "volume": 956339.0}, {"date": "2019-01-30", "close": 153.72, "volume": 881444.0}, {"date": "2019-01-31", "close": 153.93, "volume": 814426.0}, {"date": "2019-02-01", "close": 155.91, "volume": 783770.0}, {"date": "2019-02-04", "close": 155.04, "volume": 676782.0}, {"date": "2019-02-05", "close": 153.5, "volume": 628420.0}, {"date": "2019-02-06", "close": 155.01, "volume": 517769.0}, {"date": "2019-02-07", "close": 149.17, "volume": 680744.0}, {"date": "2019-02-08", "close": 148.0, "volume": 797069.0}, {"date": "2019-02-11", "close": 150.22, "volume": 960216.0}, {"date": "2019-02-12", "close": 154.31, "volume": 917602.0}, {"date": "2019-02-13", "close": 153.59, "volume": 705588.0}, {"date": "2019-02-14", "close": 155.62, "volume": 655657.0}, {"date": "2019-02-15", "close": 156.99, "volume": 641291.0}, {"date": "2019-02-19", "close": 156.37, "volume": 689328.0}, {"date": "2019-02-20", "close": 157.93, "volume": 1014404.0}, {"date": "2019-02-21", "close": 155.22, "volume": 637799.0}, {"date": "2019-02-22", "close": 155.62, "volume": 614358.0}, {"date": "2019-02-25", "close": 154.19, "volume": 806492.0}, {"date": "2019-02-26", "close": 154.39, "volume": 652797.0}, {"date": "2019-02-27", "close": 154.09, "volume": 625049.0}, {"date": "2019-02-28", "close": 152.07, "volume": 656384.0}, {"date": "2019-03-01", "close": 152.68, "volume": 719930.0}, {"date": "2019-03-04", "close": 152.01, "volume": 422202.0}, {"date": "2019-03-05", "close": 151.29, "volume": 505527.0}, {"date": "2019-03-06", "close": 147.39, "volume": 450424.0}, {"date": "2019-03-07", "close": 146.0, "volume": 713896.0}, {"date": "2019-03-08", "close": 145.01, "volume": 600250.0}, {"date": "2019-03-11", "close": 147.2, "volume": 501064.0}, {"date": "2019-03-12", "close": 146.05, "volume": 549371.0}, {"date": "2019-03-13", "close": 144.5, "volume": 630799.0}, {"date": "2019-03-14", "close": 140.54, "volume": 709212.0}, {"date": "2019-03-15", "close": 142.18, "volume": 942490.0}, {"date": "2019-03-18", "close": 141.72, "volume": 602068.0}, {"date": "2019-03-19", "close": 138.74, "volume": 902814.0}, {"date": "2019-03-20", "close": 135.09, "volume": 1020461.0}, {"date": "2019-03-21", "close": 135.89, "volume": 589676.0}, {"date": "2019-03-22", "close": 132.12, "volume": 714149.0}, {"date": "2019-03-25", "close": 133.63, "volume": 941173.0}, {"date": "2019-03-26", "close": 133.85, "volume": 486262.0}, {"date": "2019-03-27", "close": 132.83, "volume": 518021.0}, {"date": "2019-03-28", "close": 134.73, "volume": 574983.0}, {"date": "2019-03-29", "close": 135.71, "volume": 682190.0}, {"date": "2019-04-01", "close": 140.99, "volume": 659510.0}, {"date": "2019-04-02", "close": 141.89, "volume": 573558.0}, {"date": "2019-04-03", "close": 147.28, "volume": 933455.0}, {"date": "2019-04-04", "close": 149.64, "volume": 509039.0}, {"date": "2019-04-05", "close": 150.07, "volume": 421812.0}, {"date": "2019-04-08", "close": 152.68, "volume": 411980.0}, {"date": "2019-04-09", "close": 152.0, "volume": 591313.0}, {"date": "2019-04-10", "close": 155.05, "volume": 614467.0}, {"date": "2019-04-11", "close": 155.07, "volume": 426961.0}, {"date": "2019-04-12", "close": 157.79, "volume": 404649.0}, {"date": "2019-04-15", "close": 156.3, "volume": 426482.0}, {"date": "2019-04-16", "close": 156.1, "volume": 429605.0}, {"date": "2019-04-17", "close": 157.47, "volume": 509268.0}, {"date": "2019-04-18", "close": 157.83, "volume": 391611.0}, {"date": "2019-04-22", "close": 154.97, "volume": 409957.0}, {"date": "2019-04-23", "close": 155.07, "volume": 576132.0}, {"date": "2019-04-24", "close": 153.12, "volume": 584416.0}, {"date": "2019-04-25", "close": 146.67, "volume": 913314.0}, {"date": "2019-04-26", "close": 144.78, "volume": 1324203.0}, {"date": "2019-04-29", "close": 143.29, "volume": 730134.0}, {"date": "2019-04-30", "close": 143.0, "volume": 570561.0}, {"date": "2019-05-01", "close": 142.55, "volume": 832240.0}, {"date": "2019-05-02", "close": 144.84, "volume": 629251.0}, {"date": "2019-05-03", "close": 146.24, "volume": 476306.0}, {"date": "2019-05-06", "close": 143.66, "volume": 614100.0}, {"date": "2019-05-07", "close": 141.36, "volume": 474110.0}, {"date": "2019-05-08", "close": 140.78, "volume": 498365.0}, {"date": "2019-05-09", "close": 138.78, "volume": 948784.0}, {"date": "2019-05-10", "close": 140.33, "volume": 953324.0}, {"date": "2019-05-13", "close": 134.72, "volume": 756118.0}, {"date": "2019-05-14", "close": 136.43, "volume": 733422.0}, {"date": "2019-05-15", "close": 136.32, "volume": 636563.0}, {"date": "2019-05-16", "close": 134.22, "volume": 451596.0}, {"date": "2019-05-17", "close": 134.06, "volume": 447390.0}, {"date": "2019-05-20", "close": 131.26, "volume": 845798.0}, {"date": "2019-05-21", "close": 131.63, "volume": 738965.0}, {"date": "2019-05-22", "close": 127.77, "volume": 586261.0}, {"date": "2019-05-23", "close": 126.04, "volume": 594310.0}, {"date": "2019-05-24", "close": 125.85, "volume": 727703.0}, {"date": "2019-05-28", "close": 129.99, "volume": 813342.0}, {"date": "2019-05-29", "close": 128.0, "volume": 438244.0}, {"date": "2019-05-30", "close": 126.25, "volume": 407675.0}, {"date": "2019-05-31", "close": 119.03, "volume": 1104250.0}, {"date": "2019-06-03", "close": 123.28, "volume": 966444.0}, {"date": "2019-06-04", "close": 131.49, "volume": 1010806.0}, {"date": "2019-06-05", "close": 133.16, "volume": 734674.0}, {"date": "2019-06-06", "close": 131.42, "volume": 548596.0}, {"date": "2019-06-07", "close": 133.3, "volume": 618253.0}, {"date": "2019-06-10", "close": 135.2, "volume": 490362.0}, {"date": "2019-06-11", "close": 136.63, "volume": 494448.0}, {"date": "2019-06-12", "close": 135.7, "volume": 606836.0}, {"date": "2019-06-13", "close": 135.9, "volume": 544301.0}, {"date": "2019-06-14", "close": 133.7, "volume": 398030.0}, {"date": "2019-06-17", "close": 133.57, "volume": 576394.0}, {"date": "2019-06-18", "close": 135.64, "volume": 370603.0}, {"date": "2019-06-19", "close": 135.79, "volume": 376494.0}, {"date": "2019-06-20", "close": 137.61, "volume": 501616.0}, {"date": "2019-06-21", "close": 137.76, "volume": 665158.0}, {"date": "2019-06-24", "close": 138.09, "volume": 503943.0}, {"date": "2019-06-25", "close": 138.04, "volume": 666759.0}, {"date": "2019-06-26", "close": 139.29, "volume": 451175.0}, {"date": "2019-06-27", "close": 140.46, "volume": 435478.0}, {"date": "2019-06-28", "close": 139.27, "volume": 914459.0}, {"date": "2019-07-01", "close": 138.34, "volume": 841729.0}, {"date": "2019-07-02", "close": 135.15, "volume": 635392.0}, {"date": "2019-07-03", "close": 134.39, "volume": 287076.0}, {"date": "2019-07-05", "close": 135.03, "volume": 321520.0}, {"date": "2019-07-08", "close": 131.25, "volume": 542531.0}, {"date": "2019-07-09", "close": 130.63, "volume": 908410.0}, {"date": "2019-07-10", "close": 132.4, "volume": 448722.0}, {"date": "2019-07-11", "close": 131.43, "volume": 492299.0}, {"date": "2019-07-12", "close": 136.42, "volume": 591521.0}, {"date": "2019-07-15", "close": 135.28, "volume": 393752.0}, {"date": "2019-07-16", "close": 129.74, "volume": 1773215.0}, {"date": "2019-07-17", "close": 127.17, "volume": 1143584.0}, {"date": "2019-07-18", "close": 128.91, "volume": 691999.0}, {"date": "2019-07-19", "close": 132.19, "volume": 686808.0}, {"date": "2019-07-22", "close": 131.33, "volume": 424698.0}, {"date": "2019-07-23", "close": 133.51, "volume": 554415.0}, {"date": "2019-07-24", "close": 136.91, "volume": 470696.0}, {"date": "2019-07-25", "close": 133.46, "volume": 540356.0}, {"date": "2019-07-26", "close": 130.68, "volume": 863244.0}, {"date": "2019-07-29", "close": 129.0, "volume": 697785.0}, {"date": "2019-07-30", "close": 126.79, "volume": 827222.0}, {"date": "2019-07-31", "close": 126.78, "volume": 564573.0}, {"date": "2019-08-01", "close": 121.88, "volume": 476882.0}, {"date": "2019-08-02", "close": 120.93, "volume": 896740.0}, {"date": "2019-08-05", "close": 119.38, "volume": 637599.0}, {"date": "2019-08-06", "close": 118.83, "volume": 576600.0}, {"date": "2019-08-07", "close": 117.11, "volume": 1155361.0}, {"date": "2019-08-08", "close": 117.18, "volume": 494248.0}, {"date": "2019-08-09", "close": 114.54, "volume": 502257.0}, {"date": "2019-08-12", "close": 111.96, "volume": 541937.0}, {"date": "2019-08-13", "close": 113.81, "volume": 449860.0}, {"date": "2019-08-14", "close": 108.56, "volume": 543684.0}, {"date": "2019-08-15", "close": 106.01, "volume": 600689.0}, {"date": "2019-08-16", "close": 108.97, "volume": 813116.0}, {"date": "2019-08-19", "close": 110.84, "volume": 515946.0}, {"date": "2019-08-20", "close": 109.0, "volume": 467388.0}, {"date": "2019-08-21", "close": 111.17, "volume": 469810.0}, {"date": "2019-08-22", "close": 110.56, "volume": 361030.0}, {"date": "2019-08-23", "close": 106.5, "volume": 495535.0}, {"date": "2019-08-26", "close": 107.27, "volume": 374510.0}, {"date": "2019-08-27", "close": 106.88, "volume": 407812.0}, {"date": "2019-08-28", "close": 106.47, "volume": 490964.0}, {"date": "2019-08-29", "close": 109.13, "volume": 436925.0}, {"date": "2019-08-30", "close": 112.26, "volume": 863170.0}, {"date": "2019-09-03", "close": 109.29, "volume": 482366.0}, {"date": "2019-09-04", "close": 113.33, "volume": 712675.0}, {"date": "2019-09-05", "close": 120.45, "volume": 1039645.0}, {"date": "2019-09-06", "close": 120.26, "volume": 596795.0}, {"date": "2019-09-09", "close": 123.92, "volume": 665334.0}, {"date": "2019-09-10", "close": 129.09, "volume": 736107.0}, {"date": "2019-09-11", "close": 126.41, "volume": 670354.0}, {"date": "2019-09-12", "close": 126.05, "volume": 500437.0}, {"date": "2019-09-13", "close": 126.34, "volume": 555235.0}, {"date": "2019-09-16", "close": 124.03, "volume": 613822.0}, {"date": "2019-09-17", "close": 121.38, "volume": 532094.0}, {"date": "2019-09-18", "close": 118.94, "volume": 512074.0}, {"date": "2019-09-19", "close": 118.97, "volume": 454896.0}, {"date": "2019-09-20", "close": 118.9, "volume": 879343.0}, {"date": "2019-09-23", "close": 118.81, "volume": 458768.0}, {"date": "2019-09-24", "close": 116.35, "volume": 422139.0}, {"date": "2019-09-25", "close": 118.0, "volume": 388679.0}, {"date": "2019-09-26", "close": 117.63, "volume": 411756.0}, {"date": "2019-09-27", "close": 117.99, "volume": 210879.0}, {"date": "2019-09-30", "close": 117.9, "volume": 479970.0}, {"date": "2019-10-01", "close": 113.76, "volume": 503642.0}, {"date": "2019-10-02", "close": 111.63, "volume": 447810.0}, {"date": "2019-10-03", "close": 111.05, "volume": 333148.0}, {"date": "2019-10-04", "close": 109.76, "volume": 399289.0}, {"date": "2019-10-07", "close": 109.68, "volume": 497145.0}, {"date": "2019-10-08", "close": 106.3, "volume": 429499.0}, {"date": "2019-10-09", "close": 108.44, "volume": 335261.0}, {"date": "2019-10-10", "close": 110.1, "volume": 712390.0}, {"date": "2019-10-11", "close": 117.07, "volume": 660860.0}, {"date": "2019-10-14", "close": 117.82, "volume": 398016.0}, {"date": "2019-10-15", "close": 121.7, "volume": 541548.0}, {"date": "2019-10-16", "close": 120.78, "volume": 619187.0}, {"date": "2019-10-17", "close": 119.39, "volume": 487766.0}, {"date": "2019-10-18", "close": 119.87, "volume": 468156.0}, {"date": "2019-10-21", "close": 120.72, "volume": 401485.0}, {"date": "2019-10-22", "close": 125.0, "volume": 464208.0}, {"date": "2019-10-23", "close": 123.34, "volume": 403772.0}, {"date": "2019-10-24", "close": 121.47, "volume": 685457.0}, {"date": "2019-10-25", "close": 124.22, "volume": 1073013.0}, {"date": "2019-10-28", "close": 123.36, "volume": 647898.0}, {"date": "2019-10-29", "close": 122.04, "volume": 496336.0}, {"date": "2019-10-30", "close": 119.52, "volume": 419561.0}, {"date": "2019-10-31", "close": 117.77, "volume": 425291.0}, {"date": "2019-11-01", "close": 120.16, "volume": 332748.0}, {"date": "2019-11-04", "close": 125.58, "volume": 479241.0}, {"date": "2019-11-05", "close": 126.43, "volume": 831276.0}, {"date": "2019-11-06", "close": 123.94, "volume": 479691.0}, {"date": "2019-11-07", "close": 129.45, "volume": 1057525.0}, {"date": "2019-11-08", "close": 129.11, "volume": 341816.0}, {"date": "2019-11-11", "close": 127.62, "volume": 686717.0}, {"date": "2019-11-12", "close": 126.53, "volume": 319167.0}, {"date": "2019-11-13", "close": 122.78, "volume": 405608.0}, {"date": "2019-11-14", "close": 122.15, "volume": 279497.0}, {"date": "2019-11-15", "close": 121.94, "volume": 287513.0}, {"date": "2019-11-18", "close": 121.92, "volume": 502716.0}, {"date": "2019-11-19", "close": 120.9, "volume": 527977.0}, {"date": "2019-11-20", "close": 116.84, "volume": 701160.0}, {"date": "2019-11-21", "close": 117.67, "volume": 490585.0}, {"date": "2019-11-22", "close": 119.01, "volume": 325943.0}, {"date": "2019-11-25", "close": 120.93, "volume": 350599.0}, {"date": "2019-11-26", "close": 121.92, "volume": 838029.0}, {"date": "2019-11-27", "close": 122.39, "volume": 262245.0}, {"date": "2019-11-29", "close": 120.31, "volume": 172658.0}, {"date": "2019-12-02", "close": 121.94, "volume": 323167.0}, {"date": "2019-12-03", "close": 119.08, "volume": 454400.0}, {"date": "2019-12-04", "close": 117.47, "volume": 1193761.0}, {"date": "2019-12-05", "close": 120.64, "volume": 824423.0}, {"date": "2019-12-06", "close": 124.49, "volume": 675800.0}, {"date": "2019-12-09", "close": 125.4, "volume": 598279.0}, {"date": "2019-12-10", "close": 125.0, "volume": 557997.0}, {"date": "2019-12-11", "close": 126.48, "volume": 339672.0}, {"date": "2019-12-12", "close": 130.11, "volume": 441460.0}, {"date": "2019-12-13", "close": 129.35, "volume": 574244.0}, {"date": "2019-12-16", "close": 139.02, "volume": 2406501.0}, {"date": "2019-12-17", "close": 141.5, "volume": 1357681.0}, {"date": "2019-12-18", "close": 140.68, "volume": 1713923.0}, {"date": "2019-12-19", "close": 141.58, "volume": 1157062.0}, {"date": "2019-12-20", "close": 141.42, "volume": 8951403.0}, {"date": "2019-12-23", "close": 141.07, "volume": 734170.0}, {"date": "2019-12-24", "close": 139.28, "volume": 198537.0}, {"date": "2019-12-26", "close": 140.0, "volume": 546400.0}, {"date": "2019-12-27", "close": 138.46, "volume": 419067.0}, {"date": "2019-12-30", "close": 138.11, "volume": 521704.0}, {"date": "2019-12-31", "close": 137.2, "volume": 551439.0}, {"date": "2020-01-02", "close": 140.09, "volume": 659001.0}, {"date": "2020-01-03", "close": 136.83, "volume": 441340.0}, {"date": "2020-01-06", "close": 136.08, "volume": 547979.0}, {"date": "2020-01-07", "close": 136.31, "volume": 470512.0}, {"date": "2020-01-08", "close": 137.64, "volume": 456014.0}, {"date": "2020-01-09", "close": 138.55, "volume": 564278.0}, {"date": "2020-01-10", "close": 136.41, "volume": 427895.0}, {"date": "2020-01-13", "close": 136.23, "volume": 535628.0}, {"date": "2020-01-14", "close": 136.85, "volume": 517254.0}, {"date": "2020-01-15", "close": 136.96, "volume": 690931.0}, {"date": "2020-01-16", "close": 140.55, "volume": 384771.0}, {"date": "2020-01-17", "close": 140.66, "volume": 337256.0}, {"date": "2020-01-21", "close": 137.74, "volume": 542010.0}, {"date": "2020-01-22", "close": 137.38, "volume": 449464.0}, {"date": "2020-01-23", "close": 136.95, "volume": 699194.0}, {"date": "2020-01-24", "close": 133.75, "volume": 687304.0}, {"date": "2020-01-27", "close": 130.19, "volume": 804536.0}, {"date": "2020-01-28", "close": 125.53, "volume": 1356082.0}, {"date": "2020-01-29", "close": 126.12, "volume": 541881.0}, {"date": "2020-01-30", "close": 126.08, "volume": 403629.0}, {"date": "2020-01-31", "close": 123.18, "volume": 754593.0}, {"date": "2020-02-03", "close": 125.13, "volume": 417130.0}, {"date": "2020-02-04", "close": 124.49, "volume": 968623.0}, {"date": "2020-02-05", "close": 126.9, "volume": 1266568.0}, {"date": "2020-02-06", "close": 121.96, "volume": 618887.0}, {"date": "2020-02-07", "close": 121.72, "volume": 455885.0}, {"date": "2020-02-10", "close": 120.77, "volume": 536495.0}, {"date": "2020-02-11", "close": 124.55, "volume": 587074.0}, {"date": "2020-02-12", "close": 126.51, "volume": 958287.0}, {"date": "2020-02-13", "close": 125.39, "volume": 919621.0}, {"date": "2020-02-14", "close": 122.76, "volume": 324944.0}, {"date": "2020-02-18", "close": 123.4, "volume": 510508.0}, {"date": "2020-02-19", "close": 124.82, "volume": 709054.0}, {"date": "2020-02-20", "close": 124.7, "volume": 700682.0}, {"date": "2020-02-21", "close": 119.31, "volume": 757946.0}, {"date": "2020-02-24", "close": 113.06, "volume": 519324.0}, {"date": "2020-02-25", "close": 111.27, "volume": 818384.0}, {"date": "2020-02-26", "close": 112.04, "volume": 683076.0}, {"date": "2020-02-27", "close": 110.42, "volume": 776425.0}, {"date": "2020-02-28", "close": 111.2, "volume": 1355026.0}, {"date": "2020-03-02", "close": 114.07, "volume": 678789.0}, {"date": "2020-03-03", "close": 108.61, "volume": 790574.0}, {"date": "2020-03-04", "close": 112.87, "volume": 863353.0}, {"date": "2020-03-05", "close": 106.78, "volume": 559415.0}, {"date": "2020-03-06", "close": 102.52, "volume": 662943.0}, {"date": "2020-03-09", "close": 91.84, "volume": 825381.0}, {"date": "2020-03-10", "close": 102.08, "volume": 1025777.0}, {"date": "2020-03-11", "close": 95.88, "volume": 1185975.0}, {"date": "2020-03-12", "close": 86.05, "volume": 1002827.0}, {"date": "2020-03-13", "close": 97.94, "volume": 914932.0}, {"date": "2020-03-16", "close": 85.39, "volume": 1263927.0}, {"date": "2020-03-17", "close": 82.59, "volume": 1404194.0}, {"date": "2020-03-18", "close": 70.0, "volume": 1357289.0}, {"date": "2020-03-19", "close": 76.05, "volume": 1082521.0}, {"date": "2020-03-20", "close": 75.78, "volume": 1419436.0}, {"date": "2020-03-23", "close": 79.14, "volume": 828572.0}, {"date": "2020-03-24", "close": 87.94, "volume": 962915.0}, {"date": "2020-03-25", "close": 90.42, "volume": 928094.0}, {"date": "2020-03-26", "close": 95.85, "volume": 765540.0}, {"date": "2020-03-27", "close": 89.04, "volume": 638957.0}, {"date": "2020-03-30", "close": 88.55, "volume": 852804.0}, {"date": "2020-03-31", "close": 81.25, "volume": 1079682.0}, {"date": "2020-04-01", "close": 70.96, "volume": 1312988.0}, {"date": "2020-04-02", "close": 72.22, "volume": 1944067.0}, {"date": "2020-04-03", "close": 72.58, "volume": 639069.0}, {"date": "2020-04-06", "close": 79.97, "volume": 647057.0}, {"date": "2020-04-07", "close": 83.99, "volume": 942824.0}, {"date": "2020-04-08", "close": 89.09, "volume": 1011477.0}, {"date": "2020-04-09", "close": 91.15, "volume": 540477.0}, {"date": "2020-04-13", "close": 85.58, "volume": 478632.0}, {"date": "2020-04-14", "close": 87.95, "volume": 593235.0}, {"date": "2020-04-15", "close": 86.66, "volume": 745588.0}, {"date": "2020-04-16", "close": 82.64, "volume": 847150.0}, {"date": "2020-04-17", "close": 87.34, "volume": 554429.0}, {"date": "2020-04-20", "close": 83.16, "volume": 564067.0}, {"date": "2020-04-21", "close": 83.37, "volume": 419849.0}, {"date": "2020-04-22", "close": 82.86, "volume": 344245.0}, {"date": "2020-04-23", "close": 85.13, "volume": 349603.0}, {"date": "2020-04-24", "close": 88.5, "volume": 515355.0}, {"date": "2020-04-27", "close": 94.76, "volume": 764061.0}, {"date": "2020-04-28", "close": 96.64, "volume": 597819.0}, {"date": "2020-04-29", "close": 101.45, "volume": 1191493.0}, {"date": "2020-04-30", "close": 97.65, "volume": 650853.0}, {"date": "2020-05-01", "close": 92.54, "volume": 410836.0}, {"date": "2020-05-04", "close": 90.97, "volume": 499327.0}, {"date": "2020-05-05", "close": 90.15, "volume": 681570.0}, {"date": "2020-05-06", "close": 91.09, "volume": 466626.0}, {"date": "2020-05-07", "close": 92.73, "volume": 848095.0}, {"date": "2020-05-08", "close": 101.37, "volume": 1155093.0}, {"date": "2020-05-11", "close": 103.8, "volume": 791060.0}, {"date": "2020-05-12", "close": 99.2, "volume": 556343.0}, {"date": "2020-05-13", "close": 92.48, "volume": 654440.0}, {"date": "2020-05-14", "close": 94.96, "volume": 631659.0}, {"date": "2020-05-15", "close": 95.46, "volume": 405857.0}, {"date": "2020-05-18", "close": 102.78, "volume": 707583.0}, {"date": "2020-05-19", "close": 102.19, "volume": 506978.0}, {"date": "2020-05-20", "close": 106.1, "volume": 711977.0}, {"date": "2020-05-21", "close": 105.61, "volume": 555850.0}, {"date": "2020-05-22", "close": 105.4, "volume": 309457.0}, {"date": "2020-05-26", "close": 109.51, "volume": 688745.0}, {"date": "2020-05-27", "close": 109.38, "volume": 636030.0}, {"date": "2020-05-28", "close": 107.63, "volume": 623000.0}, {"date": "2020-05-29", "close": 106.05, "volume": 971456.0}, {"date": "2020-06-01", "close": 110.49, "volume": 631930.0}, {"date": "2020-06-02", "close": 112.27, "volume": 573589.0}, {"date": "2020-06-03", "close": 116.1, "volume": 893490.0}, {"date": "2020-06-04", "close": 115.42, "volume": 751028.0}, {"date": "2020-06-05", "close": 123.77, "volume": 746261.0}, {"date": "2020-06-08", "close": 125.91, "volume": 890551.0}, {"date": "2020-06-09", "close": 121.48, "volume": 569073.0}, {"date": "2020-06-10", "close": 117.91, "volume": 604263.0}, {"date": "2020-06-11", "close": 107.34, "volume": 503630.0}, {"date": "2020-06-12", "close": 110.29, "volume": 493456.0}, {"date": "2020-06-15", "close": 110.0, "volume": 515807.0}, {"date": "2020-06-16", "close": 111.0, "volume": 511720.0}, {"date": "2020-06-17", "close": 108.24, "volume": 486100.0}, {"date": "2020-06-18", "close": 107.72, "volume": 429618.0}, {"date": "2020-06-19", "close": 111.12, "volume": 1007217.0}, {"date": "2020-06-22", "close": 110.78, "volume": 496929.0}, {"date": "2020-06-23", "close": 112.93, "volume": 954665.0}, {"date": "2020-06-24", "close": 107.21, "volume": 479839.0}, {"date": "2020-06-25", "close": 108.2, "volume": 354177.0}, {"date": "2020-06-26", "close": 104.55, "volume": 758743.0}, {"date": "2020-06-29", "close": 107.89, "volume": 379759.0}, {"date": "2020-06-30", "close": 109.02, "volume": 387080.0}, {"date": "2020-07-01", "close": 106.21, "volume": 340114.0}, {"date": "2020-07-02", "close": 107.88, "volume": 385867.0}, {"date": "2020-07-06", "close": 108.88, "volume": 315950.0}, {"date": "2020-07-07", "close": 106.78, "volume": 325592.0}, {"date": "2020-07-08", "close": 105.67, "volume": 302627.0}, {"date": "2020-07-09", "close": 102.3, "volume": 466853.0}, {"date": "2020-07-10", "close": 104.68, "volume": 698163.0}, {"date": "2020-07-13", "close": 105.51, "volume": 538289.0}, {"date": "2020-07-14", "close": 108.79, "volume": 415931.0}, {"date": "2020-07-15", "close": 113.0, "volume": 535971.0}, {"date": "2020-07-16", "close": 115.0, "volume": 365432.0}, {"date": "2020-07-17", "close": 114.84, "volume": 505524.0}, {"date": "2020-07-20", "close": 114.25, "volume": 482079.0}, {"date": "2020-07-21", "close": 115.04, "volume": 623928.0}, {"date": "2020-07-22", "close": 116.9, "volume": 427051.0}, {"date": "2020-07-23", "close": 117.1, "volume": 430451.0}, {"date": "2020-07-24", "close": 116.59, "volume": 309271.0}, {"date": "2020-07-27", "close": 118.97, "volume": 330824.0}, {"date": "2020-07-28", "close": 116.72, "volume": 456665.0}, {"date": "2020-07-29", "close": 118.2, "volume": 431940.0}, {"date": "2020-07-30", "close": 113.2, "volume": 427567.0}, {"date": "2020-07-31", "close": 110.38, "volume": 520533.0}, {"date": "2020-08-03", "close": 112.01, "volume": 534896.0}, {"date": "2020-08-04", "close": 112.04, "volume": 805883.0}, {"date": "2020-08-05", "close": 115.5, "volume": 801440.0}, {"date": "2020-08-06", "close": 113.23, "volume": 520804.0}, {"date": "2020-08-07", "close": 112.46, "volume": 418971.0}, {"date": "2020-08-10", "close": 115.79, "volume": 426333.0}, {"date": "2020-08-11", "close": 119.6, "volume": 758711.0}, {"date": "2020-08-12", "close": 118.89, "volume": 486565.0}, {"date": "2020-08-13", "close": 117.47, "volume": 371495.0}, {"date": "2020-08-14", "close": 118.53, "volume": 251842.0}, {"date": "2020-08-17", "close": 116.85, "volume": 442625.0}, {"date": "2020-08-18", "close": 115.02, "volume": 466036.0}, {"date": "2020-08-19", "close": 113.61, "volume": 346817.0}, {"date": "2020-08-20", "close": 113.73, "volume": 366070.0}, {"date": "2020-08-21", "close": 112.08, "volume": 331360.0}, {"date": "2020-08-24", "close": 115.92, "volume": 273238.0}, {"date": "2020-08-25", "close": 115.25, "volume": 303196.0}, {"date": "2020-08-26", "close": 115.96, "volume": 255298.0}, {"date": "2020-08-27", "close": 114.68, "volume": 277278.0}, {"date": "2020-08-28", "close": 116.83, "volume": 253478.0}, {"date": "2020-08-31", "close": 113.93, "volume": 426943.0}, {"date": "2020-09-01", "close": 116.09, "volume": 292198.0}, {"date": "2020-09-02", "close": 122.14, "volume": 678756.0}, {"date": "2020-09-03", "close": 120.04, "volume": 671350.0}, {"date": "2020-09-04", "close": 120.45, "volume": 383688.0}, {"date": "2020-09-08", "close": 118.28, "volume": 388874.0}, {"date": "2020-09-09", "close": 120.25, "volume": 474191.0}, {"date": "2020-09-10", "close": 117.58, "volume": 413303.0}, {"date": "2020-09-11", "close": 119.51, "volume": 450241.0}, {"date": "2020-09-14", "close": 121.78, "volume": 348762.0}, {"date": "2020-09-15", "close": 123.55, "volume": 578126.0}, {"date": "2020-09-16", "close": 120.98, "volume": 607924.0}, {"date": "2020-09-17", "close": 118.66, "volume": 525502.0}, {"date": "2020-09-18", "close": 116.66, "volume": 768560.0}, {"date": "2020-09-21", "close": 111.08, "volume": 595405.0}, {"date": "2020-09-22", "close": 109.16, "volume": 535373.0}, {"date": "2020-09-23", "close": 107.83, "volume": 554499.0}, {"date": "2020-09-24", "close": 105.64, "volume": 518807.0}, {"date": "2020-09-25", "close": 104.41, "volume": 420429.0}, {"date": "2020-09-28", "close": 107.35, "volume": 473412.0}, {"date": "2020-09-29", "close": 108.01, "volume": 438323.0}, {"date": "2020-09-30", "close": 109.05, "volume": 482760.0}, {"date": "2020-10-01", "close": 113.11, "volume": 599786.0}, {"date": "2020-10-02", "close": 114.78, "volume": 393087.0}, {"date": "2020-10-05", "close": 119.91, "volume": 383318.0}, {"date": "2020-10-06", "close": 123.39, "volume": 1090138.0}, {"date": "2020-10-07", "close": 128.8, "volume": 650836.0}, {"date": "2020-10-08", "close": 129.83, "volume": 662478.0}, {"date": "2020-10-09", "close": 129.54, "volume": 781376.0}, {"date": "2020-10-12", "close": 129.19, "volume": 323707.0}, {"date": "2020-10-13", "close": 129.56, "volume": 255218.0}, {"date": "2020-10-14", "close": 128.63, "volume": 422852.0}, {"date": "2020-10-15", "close": 129.53, "volume": 568820.0}, {"date": "2020-10-16", "close": 130.72, "volume": 333667.0}, {"date": "2020-10-19", "close": 129.08, "volume": 227799.0}, {"date": "2020-10-20", "close": 131.7, "volume": 480274.0}, {"date": "2020-10-21", "close": 132.26, "volume": 358316.0}, {"date": "2020-10-22", "close": 134.74, "volume": 410554.0}, {"date": "2020-10-23", "close": 134.51, "volume": 478068.0}, {"date": "2020-10-26", "close": 131.02, "volume": 332761.0}, {"date": "2020-10-27", "close": 127.09, "volume": 425648.0}, {"date": "2020-10-28", "close": 122.38, "volume": 616155.0}, {"date": "2020-10-29", "close": 124.86, "volume": 627505.0}, {"date": "2020-10-30", "close": 120.81, "volume": 687000.0}, {"date": "2020-11-02", "close": 122.93, "volume": 488100.0}, {"date": "2020-11-03", "close": 126.61, "volume": 728061.0}, {"date": "2020-11-04", "close": 123.47, "volume": 557083.0}, {"date": "2020-11-05", "close": 130.32, "volume": 376456.0}, {"date": "2020-11-06", "close": 128.22, "volume": 358291.0}, {"date": "2020-11-09", "close": 135.41, "volume": 490180.0}, {"date": "2020-11-10", "close": 137.39, "volume": 464511.0}, {"date": "2020-11-11", "close": 136.17, "volume": 447161.0}, {"date": "2020-11-12", "close": 133.9, "volume": 681148.0}, {"date": "2020-11-13", "close": 137.98, "volume": 464635.0}, {"date": "2020-11-16", "close": 140.87, "volume": 508843.0}, {"date": "2020-11-17", "close": 141.26, "volume": 694872.0}, {"date": "2020-11-18", "close": 141.17, "volume": 499757.0}, {"date": "2020-11-19", "close": 140.07, "volume": 326989.0}, {"date": "2020-11-20", "close": 139.18, "volume": 273460.0}, {"date": "2020-11-23", "close": 143.53, "volume": 540968.0}, {"date": "2020-11-24", "close": 150.33, "volume": 674877.0}, {"date": "2020-11-25", "close": 146.04, "volume": 440410.0}, {"date": "2020-11-27", "close": 146.6, "volume": 146546.0}, {"date": "2020-11-30", "close": 142.95, "volume": 657185.0}, {"date": "2020-12-01", "close": 146.82, "volume": 484711.0}, {"date": "2020-12-02", "close": 144.68, "volume": 333328.0}, {"date": "2020-12-03", "close": 149.02, "volume": 559726.0}, {"date": "2020-12-04", "close": 157.41, "volume": 681442.0}, {"date": "2020-12-07", "close": 157.51, "volume": 315315.0}, {"date": "2020-12-08", "close": 158.43, "volume": 383589.0}, {"date": "2020-12-09", "close": 158.64, "volume": 523124.0}, {"date": "2020-12-10", "close": 156.29, "volume": 266028.0}, {"date": "2020-12-11", "close": 155.01, "volume": 507232.0}, {"date": "2020-12-14", "close": 156.07, "volume": 425866.0}, {"date": "2020-12-15", "close": 160.25, "volume": 308834.0}, {"date": "2020-12-16", "close": 161.9, "volume": 514192.0}, {"date": "2020-12-17", "close": 164.69, "volume": 360840.0}, {"date": "2020-12-18", "close": 159.69, "volume": 1010377.0}, {"date": "2020-12-21", "close": 158.53, "volume": 338844.0}, {"date": "2020-12-22", "close": 158.83, "volume": 244553.0}, {"date": "2020-12-23", "close": 161.91, "volume": 360300.0}, {"date": "2020-12-24", "close": 159.86, "volume": 179526.0}, {"date": "2020-12-28", "close": 159.22, "volume": 211348.0}, {"date": "2020-12-29", "close": 158.83, "volume": 228628.0}, {"date": "2020-12-30", "close": 160.49, "volume": 162172.0}, {"date": "2020-12-31", "close": 159.03, "volume": 225998.0}, {"date": "2021-01-04", "close": 157.44, "volume": 358773.0}, {"date": "2021-01-05", "close": 160.17, "volume": 368917.0}, {"date": "2021-01-06", "close": 165.69, "volume": 425445.0}, {"date": "2021-01-07", "close": 170.4, "volume": 453852.0}, {"date": "2021-01-08", "close": 165.89, "volume": 383176.0}, {"date": "2021-01-11", "close": 163.69, "volume": 430507.0}, {"date": "2021-01-12", "close": 166.73, "volume": 434402.0}, {"date": "2021-01-13", "close": 162.73, "volume": 277230.0}, {"date": "2021-01-14", "close": 164.99, "volume": 377196.0}, {"date": "2021-01-15", "close": 159.79, "volume": 509021.0}, {"date": "2021-01-19", "close": 163.05, "volume": 243694.0}, {"date": "2021-01-20", "close": 167.51, "volume": 388485.0}, {"date": "2021-01-21", "close": 167.91, "volume": 474416.0}, {"date": "2021-01-22", "close": 167.08, "volume": 212255.0}, {"date": "2021-01-25", "close": 162.1, "volume": 368635.0}, {"date": "2021-01-26", "close": 155.93, "volume": 376236.0}, {"date": "2021-01-27", "close": 147.37, "volume": 726557.0}, {"date": "2021-01-28", "close": 153.47, "volume": 580005.0}, {"date": "2021-01-29", "close": 150.76, "volume": 461110.0}, {"date": "2021-02-01", "close": 156.83, "volume": 296472.0}, {"date": "2021-02-02", "close": 158.75, "volume": 445419.0}, {"date": "2021-02-03", "close": 160.21, "volume": 605627.0}, {"date": "2021-02-04", "close": 153.22, "volume": 974785.0}, {"date": "2021-02-05", "close": 155.71, "volume": 620606.0}, {"date": "2021-02-08", "close": 160.06, "volume": 503724.0}, {"date": "2021-02-09", "close": 162.0, "volume": 499776.0}, {"date": "2021-02-10", "close": 161.52, "volume": 514800.0}, {"date": "2021-02-11", "close": 160.18, "volume": 443741.0}, {"date": "2021-02-12", "close": 159.67, "volume": 538993.0}, {"date": "2021-02-16", "close": 162.49, "volume": 373524.0}, {"date": "2021-02-17", "close": 163.25, "volume": 329642.0}, {"date": "2021-02-18", "close": 161.74, "volume": 605793.0}, {"date": "2021-02-19", "close": 167.66, "volume": 394650.0}, {"date": "2021-02-22", "close": 169.76, "volume": 394379.0}, {"date": "2021-02-23", "close": 169.79, "volume": 442618.0}, {"date": "2021-02-24", "close": 168.23, "volume": 461354.0}, {"date": "2021-02-25", "close": 163.58, "volume": 391107.0}, {"date": "2021-02-26", "close": 166.09, "volume": 645902.0}, {"date": "2021-03-01", "close": 170.16, "volume": 437921.0}, {"date": "2021-03-02", "close": 169.77, "volume": 399626.0}, {"date": "2021-03-03", "close": 171.0, "volume": 743543.0}, {"date": "2021-03-04", "close": 165.77, "volume": 454914.0}, {"date": "2021-03-05", "close": 176.72, "volume": 687421.0}, {"date": "2021-03-08", "close": 180.38, "volume": 526351.0}, {"date": "2021-03-09", "close": 178.96, "volume": 398895.0}, {"date": "2021-03-10", "close": 183.56, "volume": 520560.0}, {"date": "2021-03-11", "close": 185.98, "volume": 347527.0}, {"date": "2021-03-12", "close": 188.76, "volume": 346177.0}, {"date": "2021-03-15", "close": 189.54, "volume": 403271.0}, {"date": "2021-03-16", "close": 188.73, "volume": 446401.0}, {"date": "2021-03-17", "close": 194.2, "volume": 494883.0}, {"date": "2021-03-18", "close": 188.4, "volume": 386259.0}, {"date": "2021-03-19", "close": 183.4, "volume": 1001413.0}, {"date": "2021-03-22", "close": 179.09, "volume": 407105.0}, {"date": "2021-03-23", "close": 170.02, "volume": 470716.0}, {"date": "2021-03-24", "close": 170.84, "volume": 504853.0}, {"date": "2021-03-25", "close": 173.92, "volume": 376720.0}, {"date": "2021-03-26", "close": 178.48, "volume": 428774.0}, {"date": "2021-03-29", "close": 173.07, "volume": 372777.0}, {"date": "2021-03-30", "close": 177.65, "volume": 329618.0}, {"date": "2021-03-31", "close": 181.25, "volume": 512145.0}, {"date": "2021-04-01", "close": 180.13, "volume": 296822.0}, {"date": "2021-04-05", "close": 181.65, "volume": 259745.0}, {"date": "2021-04-06", "close": 181.23, "volume": 342872.0}, {"date": "2021-04-07", "close": 179.06, "volume": 302005.0}, {"date": "2021-04-08", "close": 178.92, "volume": 420747.0}, {"date": "2021-04-09", "close": 179.01, "volume": 262942.0}, {"date": "2021-04-12", "close": 180.25, "volume": 302959.0}, {"date": "2021-04-13", "close": 176.85, "volume": 355150.0}, {"date": "2021-04-14", "close": 179.88, "volume": 594507.0}, {"date": "2021-04-15", "close": 181.63, "volume": 263308.0}, {"date": "2021-04-16", "close": 182.25, "volume": 291176.0}, {"date": "2021-04-19", "close": 180.36, "volume": 386597.0}, {"date": "2021-04-20", "close": 172.08, "volume": 504485.0}, {"date": "2021-04-21", "close": 180.45, "volume": 308295.0}, {"date": "2021-04-22", "close": 181.18, "volume": 321290.0}, {"date": "2021-04-23", "close": 187.56, "volume": 361948.0}, {"date": "2021-04-26", "close": 189.47, "volume": 288124.0}, {"date": "2021-04-27", "close": 193.94, "volume": 371446.0}, {"date": "2021-04-28", "close": 195.14, "volume": 341669.0}, {"date": "2021-04-29", "close": 189.15, "volume": 460944.0}, {"date": "2021-04-30", "close": 183.84, "volume": 373865.0}, {"date": "2021-05-03", "close": 185.59, "volume": 307603.0}, {"date": "2021-05-04", "close": 182.85, "volume": 281684.0}, {"date": "2021-05-05", "close": 188.04, "volume": 270726.0}, {"date": "2021-05-06", "close": 192.21, "volume": 363220.0}, {"date": "2021-05-07", "close": 195.12, "volume": 293836.0}, {"date": "2021-05-10", "close": 190.63, "volume": 389990.0}, {"date": "2021-05-11", "close": 186.63, "volume": 484965.0}, {"date": "2021-05-12", "close": 179.2, "volume": 347462.0}, {"date": "2021-05-13", "close": 182.52, "volume": 339040.0}, {"date": "2021-05-14", "close": 186.2, "volume": 255344.0}, {"date": "2021-05-17", "close": 185.0, "volume": 273509.0}, {"date": "2021-05-18", "close": 184.17, "volume": 359524.0}, {"date": "2021-05-19", "close": 183.66, "volume": 353642.0}, {"date": "2021-05-20", "close": 180.78, "volume": 384770.0}, {"date": "2021-05-21", "close": 188.29, "volume": 396280.0}, {"date": "2021-05-24", "close": 187.03, "volume": 260851.0}, {"date": "2021-05-25", "close": 185.94, "volume": 292059.0}, {"date": "2021-05-26", "close": 187.95, "volume": 226316.0}, {"date": "2021-05-27", "close": 192.53, "volume": 854414.0}, {"date": "2021-05-28", "close": 193.36, "volume": 365205.0}, {"date": "2021-06-01", "close": 198.84, "volume": 446760.0}, {"date": "2021-06-02", "close": 198.17, "volume": 276953.0}, {"date": "2021-06-03", "close": 203.13, "volume": 476750.0}, {"date": "2021-06-04", "close": 201.42, "volume": 304214.0}, {"date": "2021-06-07", "close": 196.99, "volume": 357081.0}, {"date": "2021-06-08", "close": 197.64, "volume": 344251.0}, {"date": "2021-06-09", "close": 194.44, "volume": 278918.0}, {"date": "2021-06-10", "close": 190.04, "volume": 264313.0}, {"date": "2021-06-11", "close": 192.6, "volume": 347458.0}, {"date": "2021-06-14", "close": 187.38, "volume": 313890.0}, {"date": "2021-06-15", "close": 186.91, "volume": 469958.0}, {"date": "2021-06-16", "close": 181.68, "volume": 402979.0}, {"date": "2021-06-17", "close": 174.28, "volume": 553656.0}, {"date": "2021-06-18", "close": 169.51, "volume": 841865.0}, {"date": "2021-06-21", "close": 173.87, "volume": 479030.0}, {"date": "2021-06-22", "close": 176.28, "volume": 564354.0}, {"date": "2021-06-23", "close": 177.0, "volume": 384183.0}, {"date": "2021-06-24", "close": 178.33, "volume": 551480.0}, {"date": "2021-06-25", "close": 177.91, "volume": 396063.0}, {"date": "2021-06-28", "close": 175.0, "volume": 268875.0}, {"date": "2021-06-29", "close": 175.51, "volume": 341576.0}, {"date": "2021-06-30", "close": 175.28, "volume": 402168.0}, {"date": "2021-07-01", "close": 177.58, "volume": 340183.0}, {"date": "2021-07-02", "close": 177.18, "volume": 179402.0}, {"date": "2021-07-06", "close": 172.3, "volume": 435980.0}, {"date": "2021-07-07", "close": 167.49, "volume": 502963.0}, {"date": "2021-07-08", "close": 168.32, "volume": 548901.0}, {"date": "2021-07-09", "close": 174.03, "volume": 332243.0}, {"date": "2021-07-12", "close": 172.81, "volume": 326395.0}, {"date": "2021-07-13", "close": 170.21, "volume": 294698.0}, {"date": "2021-07-14", "close": 170.22, "volume": 335953.0}, {"date": "2021-07-15", "close": 168.76, "volume": 309210.0}, {"date": "2021-07-16", "close": 163.65, "volume": 347247.0}, {"date": "2021-07-19", "close": 161.97, "volume": 398673.0}, {"date": "2021-07-20", "close": 167.98, "volume": 415076.0}, {"date": "2021-07-21", "close": 169.71, "volume": 306745.0}, {"date": "2021-07-22", "close": 166.64, "volume": 256052.0}, {"date": "2021-07-23", "close": 167.04, "volume": 283057.0}, {"date": "2021-07-26", "close": 168.83, "volume": 204560.0}, {"date": "2021-07-27", "close": 167.91, "volume": 248939.0}, {"date": "2021-07-28", "close": 170.0, "volume": 235906.0}, {"date": "2021-07-29", "close": 176.57, "volume": 308020.0}, {"date": "2021-07-30", "close": 174.98, "volume": 372280.0}, {"date": "2021-08-02", "close": 172.44, "volume": 388101.0}, {"date": "2021-08-03", "close": 173.6, "volume": 339530.0}, {"date": "2021-08-04", "close": 166.79, "volume": 434317.0}, {"date": "2021-08-05", "close": 169.4, "volume": 354448.0}, {"date": "2021-08-06", "close": 169.52, "volume": 432514.0}, {"date": "2021-08-09", "close": 164.92, "volume": 343670.0}, {"date": "2021-08-10", "close": 167.62, "volume": 303995.0}, {"date": "2021-08-11", "close": 169.54, "volume": 238838.0}, {"date": "2021-08-12", "close": 168.5, "volume": 259773.0}, {"date": "2021-08-13", "close": 170.18, "volume": 327166.0}, {"date": "2021-08-16", "close": 169.77, "volume": 327852.0}, {"date": "2021-08-17", "close": 163.12, "volume": 370052.0}, {"date": "2021-08-18", "close": 161.72, "volume": 211094.0}, {"date": "2021-08-19", "close": 154.68, "volume": 465482.0}, {"date": "2021-08-20", "close": 155.6, "volume": 483492.0}, {"date": "2021-08-23", "close": 158.6, "volume": 339560.0}, {"date": "2021-08-24", "close": 161.62, "volume": 341144.0}, {"date": "2021-08-25", "close": 162.2, "volume": 267661.0}, {"date": "2021-08-26", "close": 160.25, "volume": 486448.0}, {"date": "2021-08-27", "close": 164.5, "volume": 359627.0}, {"date": "2021-08-30", "close": 160.86, "volume": 322663.0}, {"date": "2021-08-31", "close": 159.94, "volume": 638801.0}, {"date": "2021-09-01", "close": 158.29, "volume": 265827.0}, {"date": "2021-09-02", "close": 159.81, "volume": 379432.0}, {"date": "2021-09-03", "close": 159.37, "volume": 290135.0}, {"date": "2021-09-07", "close": 157.56, "volume": 345186.0}, {"date": "2021-09-08", "close": 157.1, "volume": 502116.0}, {"date": "2021-09-09", "close": 156.68, "volume": 589276.0}, {"date": "2021-09-10", "close": 154.79, "volume": 432901.0}, {"date": "2021-09-13", "close": 157.22, "volume": 555099.0}, {"date": "2021-09-14", "close": 157.49, "volume": 550356.0}, {"date": "2021-09-15", "close": 160.61, "volume": 961078.0}, {"date": "2021-09-16", "close": 155.0, "volume": 851705.0}, {"date": "2021-09-17", "close": 153.05, "volume": 1412427.0}, {"date": "2021-09-20", "close": 147.19, "volume": 542007.0}, {"date": "2021-09-21", "close": 146.17, "volume": 368082.0}, {"date": "2021-09-22", "close": 149.84, "volume": 270229.0}, {"date": "2021-09-23", "close": 154.79, "volume": 361905.0}, {"date": "2021-09-24", "close": 155.55, "volume": 345703.0}, {"date": "2021-09-27", "close": 160.11, "volume": 489470.0}, {"date": "2021-09-28", "close": 159.86, "volume": 383101.0}, {"date": "2021-09-29", "close": 158.5, "volume": 261266.0}, {"date": "2021-09-30", "close": 156.48, "volume": 464284.0}, {"date": "2021-10-01", "close": 159.14, "volume": 351134.0}, {"date": "2021-10-04", "close": 159.68, "volume": 436038.0}, {"date": "2021-10-05", "close": 160.79, "volume": 592289.0}, {"date": "2021-10-06", "close": 157.13, "volume": 555271.0}, {"date": "2021-10-07", "close": 164.9, "volume": 489024.0}, {"date": "2021-10-08", "close": 168.25, "volume": 331400.0}, {"date": "2021-10-11", "close": 167.76, "volume": 440195.0}, {"date": "2021-10-12", "close": 172.51, "volume": 448543.0}, {"date": "2021-10-13", "close": 171.54, "volume": 352809.0}, {"date": "2021-10-14", "close": 176.05, "volume": 281817.0}, {"date": "2021-10-15", "close": 179.07, "volume": 425703.0}, {"date": "2021-10-18", "close": 174.79, "volume": 375507.0}, {"date": "2021-10-19", "close": 172.64, "volume": 331844.0}, {"date": "2021-10-20", "close": 175.18, "volume": 417226.0}, {"date": "2021-10-21", "close": 173.79, "volume": 308689.0}, {"date": "2021-10-22", "close": 169.69, "volume": 314533.0}, {"date": "2021-10-25", "close": 168.85, "volume": 400851.0}, {"date": "2021-10-26", "close": 163.75, "volume": 602560.0}, {"date": "2021-10-27", "close": 166.9, "volume": 475899.0}, {"date": "2021-10-28", "close": 169.69, "volume": 300006.0}, {"date": "2021-10-29", "close": 171.85, "volume": 407499.0}, {"date": "2021-11-01", "close": 176.26, "volume": 535775.0}, {"date": "2021-11-02", "close": 173.65, "volume": 710571.0}, {"date": "2021-11-03", "close": 179.5, "volume": 588650.0}, {"date": "2021-11-04", "close": 177.43, "volume": 397823.0}, {"date": "2021-11-05", "close": 178.25, "volume": 281462.0}, {"date": "2021-11-08", "close": 178.55, "volume": 293351.0}, {"date": "2021-11-09", "close": 180.16, "volume": 519702.0}, {"date": "2021-11-10", "close": 177.52, "volume": 578448.0}, {"date": "2021-11-11", "close": 177.81, "volume": 549018.0}, {"date": "2021-11-12", "close": 183.52, "volume": 589052.0}, {"date": "2021-11-15", "close": 186.95, "volume": 499171.0}, {"date": "2021-11-16", "close": 186.95, "volume": 819658.0}, {"date": "2021-11-17", "close": 180.98, "volume": 870668.0}, {"date": "2021-11-18", "close": 182.12, "volume": 371660.0}, {"date": "2021-11-19", "close": 177.45, "volume": 486650.0}, {"date": "2021-11-22", "close": 178.69, "volume": 376659.0}, {"date": "2021-11-23", "close": 181.04, "volume": 389912.0}, {"date": "2021-11-24", "close": 179.22, "volume": 285258.0}, {"date": "2021-11-26", "close": 171.24, "volume": 298439.0}, {"date": "2021-11-29", "close": 169.0, "volume": 455649.0}, {"date": "2021-11-30", "close": 167.79, "volume": 1012956.0}, {"date": "2021-12-01", "close": 169.7, "volume": 913616.0}, {"date": "2021-12-02", "close": 175.81, "volume": 516262.0}, {"date": "2021-12-03", "close": 174.75, "volume": 474607.0}, {"date": "2021-12-06", "close": 178.89, "volume": 732512.0}, {"date": "2021-12-07", "close": 184.0, "volume": 740628.0}, {"date": "2021-12-08", "close": 187.99, "volume": 823714.0}, {"date": "2021-12-09", "close": 183.87, "volume": 953036.0}, {"date": "2021-12-10", "close": 187.63, "volume": 581441.0}, {"date": "2021-12-13", "close": 183.79, "volume": 761334.0}, {"date": "2021-12-14", "close": 182.46, "volume": 859547.0}, {"date": "2021-12-15", "close": 182.34, "volume": 539492.0}, {"date": "2021-12-16", "close": 177.59, "volume": 464561.0}, {"date": "2021-12-17", "close": 174.4, "volume": 1090565.0}, {"date": "2021-12-20", "close": 167.77, "volume": 519192.0}, {"date": "2021-12-21", "close": 170.73, "volume": 366750.0}, {"date": "2021-12-22", "close": 174.23, "volume": 348617.0}, {"date": "2021-12-23", "close": 180.02, "volume": 398185.0}, {"date": "2021-12-27", "close": 184.37, "volume": 403817.0}, {"date": "2021-12-28", "close": 182.72, "volume": 373095.0}, {"date": "2021-12-29", "close": 182.0, "volume": 310231.0}, {"date": "2021-12-30", "close": 181.68, "volume": 252146.0}, {"date": "2021-12-31", "close": 182.95, "volume": 191124.0}, {"date": "2022-01-03", "close": 185.23, "volume": 234570.0}, {"date": "2022-01-04", "close": 192.81, "volume": 403996.0}, {"date": "2022-01-05", "close": 188.47, "volume": 510985.0}, {"date": "2022-01-06", "close": 190.69, "volume": 445447.0}, {"date": "2022-01-07", "close": 187.2, "volume": 577196.0}, {"date": "2022-01-10", "close": 186.15, "volume": 529182.0}, {"date": "2022-01-11", "close": 187.01, "volume": 653700.0}, {"date": "2022-01-12", "close": 185.53, "volume": 652851.0}, {"date": "2022-01-13", "close": 190.71, "volume": 458660.0}, {"date": "2022-01-14", "close": 191.05, "volume": 300272.0}, {"date": "2022-01-18", "close": 187.78, "volume": 399471.0}, {"date": "2022-01-19", "close": 178.84, "volume": 446684.0}, {"date": "2022-01-20", "close": 171.34, "volume": 465732.0}, {"date": "2022-01-21", "close": 170.58, "volume": 428712.0}, {"date": "2022-01-24", "close": 173.67, "volume": 465913.0}, {"date": "2022-01-25", "close": 171.0, "volume": 606343.0}, {"date": "2022-01-26", "close": 171.25, "volume": 379634.0}, {"date": "2022-01-27", "close": 167.3, "volume": 632758.0}, {"date": "2022-01-28", "close": 163.75, "volume": 362303.0}, {"date": "2022-01-31", "close": 167.32, "volume": 451180.0}, {"date": "2022-02-01", "close": 170.72, "volume": 513815.0}, {"date": "2022-02-02", "close": 171.98, "volume": 464336.0}, {"date": "2022-02-03", "close": 166.52, "volume": 338776.0}, {"date": "2022-02-04", "close": 167.63, "volume": 530278.0}, {"date": "2022-02-07", "close": 170.51, "volume": 1210929.0}, {"date": "2022-02-08", "close": 171.59, "volume": 1038871.0}, {"date": "2022-02-09", "close": 172.58, "volume": 809977.0}, {"date": "2022-02-10", "close": 166.52, "volume": 496207.0}, {"date": "2022-02-11", "close": 160.39, "volume": 908370.0}, {"date": "2022-02-14", "close": 167.24, "volume": 989024.0}, {"date": "2022-02-15", "close": 175.17, "volume": 549442.0}, {"date": "2022-02-16", "close": 175.56, "volume": 332325.0}, {"date": "2022-02-17", "close": 172.4, "volume": 435641.0}, {"date": "2022-02-18", "close": 171.77, "volume": 376172.0}, {"date": "2022-02-22", "close": 164.34, "volume": 450742.0}, {"date": "2022-02-23", "close": 163.82, "volume": 410292.0}, {"date": "2022-02-24", "close": 162.4, "volume": 482933.0}, {"date": "2022-02-25", "close": 166.88, "volume": 330416.0}, {"date": "2022-02-28", "close": 157.34, "volume": 882619.0}, {"date": "2022-03-01", "close": 143.99, "volume": 1147173.0}, {"date": "2022-03-02", "close": 152.77, "volume": 543259.0}, {"date": "2022-03-03", "close": 151.03, "volume": 758039.0}, {"date": "2022-03-04", "close": 143.16, "volume": 869988.0}, {"date": "2022-03-07", "close": 129.13, "volume": 1050534.0}, {"date": "2022-03-08", "close": 133.37, "volume": 767986.0}, {"date": "2022-03-09", "close": 141.25, "volume": 904830.0}, {"date": "2022-03-10", "close": 138.17, "volume": 584300.0}, {"date": "2022-03-11", "close": 135.8, "volume": 365079.0}, {"date": "2022-03-14", "close": 136.48, "volume": 727307.0}, {"date": "2022-03-15", "close": 138.12, "volume": 572971.0}, {"date": "2022-03-16", "close": 147.9, "volume": 631667.0}, {"date": "2022-03-17", "close": 146.77, "volume": 454298.0}, {"date": "2022-03-18", "close": 144.3, "volume": 1282747.0}, {"date": "2022-03-21", "close": 143.06, "volume": 434858.0}, {"date": "2022-03-22", "close": 141.77, "volume": 575735.0}, {"date": "2022-03-23", "close": 139.74, "volume": 591798.0}, {"date": "2022-03-24", "close": 142.76, "volume": 339841.0}, {"date": "2022-03-25", "close": 143.35, "volume": 688300.0}, {"date": "2022-03-28", "close": 142.85, "volume": 488672.0}, {"date": "2022-03-29", "close": 149.84, "volume": 610972.0}, {"date": "2022-03-30", "close": 145.63, "volume": 425925.0}, {"date": "2022-03-31", "close": 142.59, "volume": 403559.0}, {"date": "2022-04-01", "close": 142.4, "volume": 527554.0}, {"date": "2022-04-04", "close": 142.54, "volume": 264732.0}, {"date": "2022-04-05", "close": 133.43, "volume": 661988.0}, {"date": "2022-04-06", "close": 130.85, "volume": 572782.0}, {"date": "2022-04-07", "close": 126.01, "volume": 929302.0}, {"date": "2022-04-08", "close": 127.73, "volume": 440742.0}, {"date": "2022-04-11", "close": 129.99, "volume": 775523.0}, {"date": "2022-04-12", "close": 129.98, "volume": 802489.0}, {"date": "2022-04-13", "close": 128.36, "volume": 494075.0}, {"date": "2022-04-14", "close": 128.12, "volume": 545397.0}, {"date": "2022-04-18", "close": 129.1, "volume": 364739.0}, {"date": "2022-04-19", "close": 132.18, "volume": 473110.0}, {"date": "2022-04-20", "close": 134.05, "volume": 403945.0}, {"date": "2022-04-21", "close": 134.08, "volume": 366289.0}, {"date": "2022-04-22", "close": 129.72, "volume": 360691.0}, {"date": "2022-04-25", "close": 129.48, "volume": 399722.0}, {"date": "2022-04-26", "close": 124.95, "volume": 422223.0}, {"date": "2022-04-27", "close": 126.1, "volume": 404744.0}, {"date": "2022-04-28", "close": 130.33, "volume": 391078.0}, {"date": "2022-04-29", "close": 127.94, "volume": 480195.0}, {"date": "2022-05-02", "close": 129.84, "volume": 617344.0}, {"date": "2022-05-03", "close": 134.4, "volume": 930347.0}, {"date": "2022-05-04", "close": 137.34, "volume": 442793.0}, {"date": "2022-05-05", "close": 130.8, "volume": 498851.0}, {"date": "2022-05-06", "close": 130.98, "volume": 564739.0}, {"date": "2022-05-09", "close": 128.0, "volume": 506536.0}, {"date": "2022-05-10", "close": 128.92, "volume": 534974.0}, {"date": "2022-05-11", "close": 124.33, "volume": 522462.0}, {"date": "2022-05-12", "close": 126.18, "volume": 724951.0}, {"date": "2022-05-13", "close": 132.64, "volume": 493611.0}, {"date": "2022-05-16", "close": 128.05, "volume": 525258.0}, {"date": "2022-05-17", "close": 134.66, "volume": 361822.0}, {"date": "2022-05-18", "close": 130.03, "volume": 391108.0}, {"date": "2022-05-19", "close": 133.42, "volume": 497363.0}, {"date": "2022-05-20", "close": 132.76, "volume": 539067.0}, {"date": "2022-05-23", "close": 132.63, "volume": 374108.0}, {"date": "2022-05-24", "close": 127.92, "volume": 475434.0}, {"date": "2022-05-25", "close": 129.66, "volume": 556584.0}, {"date": "2022-05-26", "close": 134.84, "volume": 589049.0}, {"date": "2022-05-27", "close": 136.56, "volume": 356836.0}, {"date": "2022-05-31", "close": 140.96, "volume": 1450512.0}, {"date": "2022-06-01", "close": 139.39, "volume": 589445.0}, {"date": "2022-06-02", "close": 141.38, "volume": 358417.0}, {"date": "2022-06-03", "close": 138.28, "volume": 399167.0}, {"date": "2022-06-06", "close": 140.81, "volume": 364543.0}, {"date": "2022-06-07", "close": 142.25, "volume": 511484.0}, {"date": "2022-06-08", "close": 143.2, "volume": 656491.0}, {"date": "2022-06-09", "close": 140.87, "volume": 547409.0}, {"date": "2022-06-10", "close": 133.66, "volume": 403189.0}, {"date": "2022-06-13", "close": 127.11, "volume": 485861.0}, {"date": "2022-06-14", "close": 126.34, "volume": 382360.0}, {"date": "2022-06-15", "close": 131.97, "volume": 747751.0}, {"date": "2022-06-16", "close": 120.14, "volume": 540249.0}, {"date": "2022-06-17", "close": 122.0, "volume": 940502.0}, {"date": "2022-06-21", "close": 128.45, "volume": 404825.0}, {"date": "2022-06-22", "close": 130.4, "volume": 449524.0}, {"date": "2022-06-23", "close": 128.88, "volume": 535625.0}, {"date": "2022-06-24", "close": 134.21, "volume": 560620.0}, {"date": "2022-06-27", "close": 133.99, "volume": 442690.0}, {"date": "2022-06-28", "close": 134.75, "volume": 547207.0}, {"date": "2022-06-29", "close": 130.46, "volume": 448716.0}, {"date": "2022-06-30", "close": 125.89, "volume": 685694.0}, {"date": "2022-07-01", "close": 126.74, "volume": 504262.0}, {"date": "2022-07-05", "close": 126.66, "volume": 672894.0}, {"date": "2022-07-06", "close": 124.48, "volume": 791440.0}, {"date": "2022-07-07", "close": 130.55, "volume": 566250.0}, {"date": "2022-07-08", "close": 128.2, "volume": 612264.0}, {"date": "2022-07-11", "close": 125.42, "volume": 841366.0}, {"date": "2022-07-12", "close": 130.79, "volume": 677954.0}, {"date": "2022-07-13", "close": 128.58, "volume": 789590.0}, {"date": "2022-07-14", "close": 125.41, "volume": 946469.0}, {"date": "2022-07-15", "close": 129.26, "volume": 744613.0}, {"date": "2022-07-18", "close": 129.56, "volume": 334199.0}, {"date": "2022-07-19", "close": 138.67, "volume": 772571.0}, {"date": "2022-07-20", "close": 139.99, "volume": 390407.0}, {"date": "2022-07-21", "close": 142.92, "volume": 833273.0}, {"date": "2022-07-22", "close": 141.17, "volume": 518328.0}, {"date": "2022-07-25", "close": 142.82, "volume": 354161.0}, {"date": "2022-07-26", "close": 140.9, "volume": 284902.0}, {"date": "2022-07-27", "close": 144.93, "volume": 538587.0}, {"date": "2022-07-28", "close": 150.02, "volume": 468157.0}, {"date": "2022-07-29", "close": 151.14, "volume": 554930.0}, {"date": "2022-08-01", "close": 151.36, "volume": 597835.0}, {"date": "2022-08-02", "close": 155.21, "volume": 874685.0}, {"date": "2022-08-03", "close": 156.23, "volume": 491720.0}, {"date": "2022-08-04", "close": 148.0, "volume": 1043748.0}, {"date": "2022-08-05", "close": 143.0, "volume": 915808.0}, {"date": "2022-08-08", "close": 147.51, "volume": 1078884.0}, {"date": "2022-08-09", "close": 143.01, "volume": 545374.0}, {"date": "2022-08-10", "close": 147.58, "volume": 795333.0}, {"date": "2022-08-11", "close": 151.26, "volume": 455801.0}, {"date": "2022-08-12", "close": 152.91, "volume": 384714.0}, {"date": "2022-08-15", "close": 151.18, "volume": 279092.0}, {"date": "2022-08-16", "close": 151.1, "volume": 466572.0}, {"date": "2022-08-17", "close": 146.19, "volume": 490233.0}, {"date": "2022-08-18", "close": 148.65, "volume": 312413.0}, {"date": "2022-08-19", "close": 145.17, "volume": 333981.0}, {"date": "2022-08-22", "close": 136.26, "volume": 724657.0}, {"date": "2022-08-23", "close": 138.07, "volume": 456835.0}, {"date": "2022-08-24", "close": 139.78, "volume": 318047.0}, {"date": "2022-08-25", "close": 145.07, "volume": 349177.0}, {"date": "2022-08-26", "close": 139.22, "volume": 397968.0}, {"date": "2022-08-29", "close": 140.36, "volume": 294485.0}, {"date": "2022-08-30", "close": 140.15, "volume": 332546.0}, {"date": "2022-08-31", "close": 138.64, "volume": 948101.0}, {"date": "2022-09-01", "close": 138.77, "volume": 557562.0}, {"date": "2022-09-02", "close": 136.56, "volume": 472304.0}, {"date": "2022-09-06", "close": 133.63, "volume": 352302.0}, {"date": "2022-09-07", "close": 138.4, "volume": 361870.0}, {"date": "2022-09-08", "close": 137.48, "volume": 362312.0}, {"date": "2022-09-09", "close": 140.69, "volume": 385091.0}, {"date": "2022-09-12", "close": 144.52, "volume": 547822.0}, {"date": "2022-09-13", "close": 139.44, "volume": 610937.0}, {"date": "2022-09-14", "close": 137.86, "volume": 727456.0}, {"date": "2022-09-15", "close": 137.94, "volume": 633809.0}, {"date": "2022-09-16", "close": 136.33, "volume": 837803.0}, {"date": "2022-09-19", "close": 138.8, "volume": 425851.0}, {"date": "2022-09-20", "close": 133.25, "volume": 596296.0}, {"date": "2022-09-21", "close": 127.69, "volume": 603208.0}, {"date": "2022-09-22", "close": 127.36, "volume": 566304.0}, {"date": "2022-09-23", "close": 123.26, "volume": 584422.0}, {"date": "2022-09-26", "close": 124.35, "volume": 727350.0}, {"date": "2022-09-27", "close": 126.05, "volume": 1747721.0}, {"date": "2022-09-28", "close": 128.0, "volume": 549459.0}, {"date": "2022-09-29", "close": 122.15, "volume": 1223487.0}, {"date": "2022-09-30", "close": 119.69, "volume": 566943.0}, {"date": "2022-10-03", "close": 123.13, "volume": 635215.0}, {"date": "2022-10-04", "close": 129.88, "volume": 1252819.0}, {"date": "2022-10-05", "close": 128.15, "volume": 451196.0}, {"date": "2022-10-06", "close": 129.34, "volume": 587842.0}, {"date": "2022-10-07", "close": 124.67, "volume": 420237.0}, {"date": "2022-10-10", "close": 122.38, "volume": 417587.0}, {"date": "2022-10-11", "close": 122.04, "volume": 682026.0}, {"date": "2022-10-12", "close": 120.63, "volume": 429591.0}, {"date": "2022-10-13", "close": 122.5, "volume": 1012828.0}, {"date": "2022-10-14", "close": 122.0, "volume": 572808.0}, {"date": "2022-10-17", "close": 127.61, "volume": 736379.0}, {"date": "2022-10-18", "close": 128.16, "volume": 480270.0}, {"date": "2022-10-19", "close": 126.82, "volume": 396241.0}, {"date": "2022-10-20", "close": 123.58, "volume": 574356.0}, {"date": "2022-10-21", "close": 129.07, "volume": 471716.0}, {"date": "2022-10-24", "close": 132.03, "volume": 694787.0}, {"date": "2022-10-25", "close": 136.19, "volume": 532879.0}, {"date": "2022-10-26", "close": 135.05, "volume": 353033.0}, {"date": "2022-10-27", "close": 135.84, "volume": 451147.0}, {"date": "2022-10-28", "close": 138.52, "volume": 302531.0}, {"date": "2022-10-31", "close": 138.71, "volume": 754434.0}, {"date": "2022-11-01", "close": 133.56, "volume": 1221003.0}, {"date": "2022-11-02", "close": 128.81, "volume": 913520.0}, {"date": "2022-11-03", "close": 128.58, "volume": 534197.0}, {"date": "2022-11-04", "close": 136.52, "volume": 536880.0}, {"date": "2022-11-07", "close": 135.26, "volume": 558340.0}, {"date": "2022-11-08", "close": 135.4, "volume": 421094.0}, {"date": "2022-11-09", "close": 135.84, "volume": 475774.0}, {"date": "2022-11-10", "close": 143.97, "volume": 464531.0}, {"date": "2022-11-11", "close": 150.07, "volume": 529287.0}, {"date": "2022-11-14", "close": 146.57, "volume": 415655.0}, {"date": "2022-11-15", "close": 148.26, "volume": 480993.0}, {"date": "2022-11-16", "close": 141.39, "volume": 515310.0}, {"date": "2022-11-17", "close": 142.8, "volume": 435177.0}, {"date": "2022-11-18", "close": 145.64, "volume": 395816.0}, {"date": "2022-11-21", "close": 143.48, "volume": 404186.0}, {"date": "2022-11-22", "close": 144.76, "volume": 344597.0}, {"date": "2022-11-23", "close": 143.47, "volume": 325474.0}, {"date": "2022-11-25", "close": 143.8, "volume": 157773.0}, {"date": "2022-11-28", "close": 140.05, "volume": 411564.0}, {"date": "2022-11-29", "close": 140.15, "volume": 524397.0}, {"date": "2022-11-30", "close": 144.24, "volume": 805138.0}, {"date": "2022-12-01", "close": 140.79, "volume": 1063791.0}, {"date": "2022-12-02", "close": 138.55, "volume": 515158.0}, {"date": "2022-12-05", "close": 134.9, "volume": 460053.0}, {"date": "2022-12-06", "close": 135.01, "volume": 570934.0}, {"date": "2022-12-07", "close": 131.05, "volume": 358020.0}, {"date": "2022-12-08", "close": 130.84, "volume": 574358.0}, {"date": "2022-12-09", "close": 130.39, "volume": 543571.0}, {"date": "2022-12-12", "close": 132.48, "volume": 373144.0}, {"date": "2022-12-13", "close": 132.19, "volume": 448128.0}, {"date": "2022-12-14", "close": 129.62, "volume": 441957.0}, {"date": "2022-12-15", "close": 127.8, "volume": 432436.0}, {"date": "2022-12-16", "close": 124.7, "volume": 1014377.0}, {"date": "2022-12-19", "close": 123.43, "volume": 573667.0}, {"date": "2022-12-20", "close": 124.27, "volume": 438020.0}, {"date": "2022-12-21", "close": 125.55, "volume": 517688.0}, {"date": "2022-12-22", "close": 121.36, "volume": 426420.0}, {"date": "2022-12-23", "close": 121.92, "volume": 332549.0}, {"date": "2022-12-27", "close": 123.26, "volume": 352155.0}, {"date": "2022-12-28", "close": 120.98, "volume": 461814.0}, {"date": "2022-12-29", "close": 125.12, "volume": 304744.0}, {"date": "2022-12-30", "close": 124.02, "volume": 241025.0}, {"date": "2023-01-03", "close": 125.87, "volume": 459818.0}, {"date": "2023-01-04", "close": 129.45, "volume": 350960.0}, {"date": "2023-01-05", "close": 128.29, "volume": 438190.0}, {"date": "2023-01-06", "close": 131.0, "volume": 285148.0}, {"date": "2023-01-09", "close": 131.22, "volume": 336611.0}, {"date": "2023-01-10", "close": 134.93, "volume": 498725.0}, {"date": "2023-01-11", "close": 136.01, "volume": 305371.0}, {"date": "2023-01-12", "close": 137.3, "volume": 381210.0}, {"date": "2023-01-13", "close": 137.78, "volume": 392273.0}, {"date": "2023-01-17", "close": 136.83, "volume": 479969.0}, {"date": "2023-01-18", "close": 136.14, "volume": 403667.0}, {"date": "2023-01-19", "close": 134.29, "volume": 466432.0}, {"date": "2023-01-20", "close": 136.41, "volume": 411301.0}, {"date": "2023-01-23", "close": 138.61, "volume": 394146.0}, {"date": "2023-01-24", "close": 134.94, "volume": 539493.0}, {"date": "2023-01-25", "close": 134.72, "volume": 712382.0}, {"date": "2023-01-26", "close": 136.25, "volume": 468294.0}, {"date": "2023-01-27", "close": 140.5, "volume": 811738.0}, {"date": "2023-01-30", "close": 138.9, "volume": 678360.0}, {"date": "2023-01-31", "close": 145.78, "volume": 686868.0}, {"date": "2023-02-01", "close": 149.46, "volume": 735603.0}, {"date": "2023-02-02", "close": 144.87, "volume": 1476083.0}, {"date": "2023-02-03", "close": 141.12, "volume": 1073600.0}, {"date": "2023-02-06", "close": 140.45, "volume": 648827.0}, {"date": "2023-02-07", "close": 141.48, "volume": 576169.0}, {"date": "2023-02-08", "close": 140.04, "volume": 494355.0}, {"date": "2023-02-09", "close": 138.12, "volume": 481623.0}, {"date": "2023-02-10", "close": 137.26, "volume": 651133.0}, {"date": "2023-02-13", "close": 140.42, "volume": 611921.0}, {"date": "2023-02-14", "close": 142.09, "volume": 664899.0}, {"date": "2023-02-15", "close": 143.74, "volume": 521431.0}, {"date": "2023-02-16", "close": 142.98, "volume": 681288.0}, {"date": "2023-02-17", "close": 143.74, "volume": 579275.0}, {"date": "2023-02-21", "close": 141.96, "volume": 651938.0}, {"date": "2023-02-22", "close": 143.46, "volume": 480391.0}, {"date": "2023-02-23", "close": 140.88, "volume": 854371.0}, {"date": "2023-02-24", "close": 140.1, "volume": 568700.0}, {"date": "2023-02-27", "close": 141.14, "volume": 446747.0}, {"date": "2023-02-28", "close": 139.65, "volume": 868407.0}, {"date": "2023-03-01", "close": 141.36, "volume": 344818.0}, {"date": "2023-03-02", "close": 140.24, "volume": 383501.0}, {"date": "2023-03-03", "close": 142.65, "volume": 497190.0}, {"date": "2023-03-06", "close": 141.11, "volume": 574141.0}, {"date": "2023-03-07", "close": 140.4, "volume": 369581.0}, {"date": "2023-03-08", "close": 140.14, "volume": 481667.0}, {"date": "2023-03-09", "close": 137.58, "volume": 573029.0}, {"date": "2023-03-10", "close": 135.06, "volume": 698217.0}, {"date": "2023-03-13", "close": 131.92, "volume": 666351.0}, {"date": "2023-03-14", "close": 140.36, "volume": 1805755.0}, {"date": "2023-03-15", "close": 134.28, "volume": 1416739.0}, {"date": "2023-03-16", "close": 138.05, "volume": 686871.0}, {"date": "2023-03-17", "close": 134.3, "volume": 995866.0}, {"date": "2023-03-20", "close": 135.52, "volume": 780362.0}, {"date": "2023-03-21", "close": 139.29, "volume": 385635.0}, {"date": "2023-03-22", "close": 136.34, "volume": 441392.0}, {"date": "2023-03-23", "close": 136.58, "volume": 260839.0}, {"date": "2023-03-24", "close": 137.97, "volume": 362820.0}, {"date": "2023-03-27", "close": 136.95, "volume": 438966.0}, {"date": "2023-03-28", "close": 136.64, "volume": 557480.0}, {"date": "2023-03-29", "close": 137.05, "volume": 811392.0}, {"date": "2023-03-30", "close": 138.16, "volume": 444757.0}, {"date": "2023-03-31", "close": 139.49, "volume": 632145.0}, {"date": "2023-04-03", "close": 138.03, "volume": 366995.0}, {"date": "2023-04-04", "close": 136.0, "volume": 522978.0}, {"date": "2023-04-05", "close": 133.43, "volume": 369008.0}, {"date": "2023-04-06", "close": 131.7, "volume": 591861.0}, {"date": "2023-04-10", "close": 134.22, "volume": 275835.0}, {"date": "2023-04-11", "close": 135.27, "volume": 405825.0}, {"date": "2023-04-12", "close": 134.46, "volume": 325561.0}, {"date": "2023-04-13", "close": 135.25, "volume": 384629.0}, {"date": "2023-04-14", "close": 135.32, "volume": 452230.0}, {"date": "2023-04-17", "close": 134.6, "volume": 469855.0}, {"date": "2023-04-18", "close": 136.75, "volume": 367145.0}, {"date": "2023-04-19", "close": 135.89, "volume": 437378.0}, {"date": "2023-04-20", "close": 135.61, "volume": 524685.0}, {"date": "2023-04-21", "close": 132.49, "volume": 614115.0}, {"date": "2023-04-24", "close": 133.86, "volume": 416452.0}, {"date": "2023-04-25", "close": 131.56, "volume": 426095.0}, {"date": "2023-04-26", "close": 130.97, "volume": 808602.0}, {"date": "2023-04-27", "close": 128.18, "volume": 1086506.0}, {"date": "2023-04-28", "close": 127.66, "volume": 814686.0}, {"date": "2023-05-01", "close": 126.9, "volume": 565894.0}, {"date": "2023-05-02", "close": 124.75, "volume": 707713.0}, {"date": "2023-05-03", "close": 121.95, "volume": 706469.0}, {"date": "2023-05-04", "close": 118.93, "volume": 863246.0}, {"date": "2023-05-05", "close": 123.6, "volume": 563756.0}, {"date": "2023-05-08", "close": 127.42, "volume": 920303.0}, {"date": "2023-05-09", "close": 125.12, "volume": 488618.0}, {"date": "2023-05-10", "close": 124.27, "volume": 340748.0}, {"date": "2023-05-11", "close": 125.57, "volume": 508767.0}, {"date": "2023-05-12", "close": 123.24, "volume": 463764.0}, {"date": "2023-05-15", "close": 122.73, "volume": 434093.0}, {"date": "2023-05-16", "close": 120.53, "volume": 610669.0}, {"date": "2023-05-17", "close": 122.9, "volume": 401356.0}, {"date": "2023-05-18", "close": 124.3, "volume": 322087.0}, {"date": "2023-05-19", "close": 125.06, "volume": 699423.0}, {"date": "2023-05-22", "close": 126.13, "volume": 517229.0}, {"date": "2023-05-23", "close": 125.63, "volume": 564613.0}, {"date": "2023-05-24", "close": 124.11, "volume": 910726.0}, {"date": "2023-05-25", "close": 124.36, "volume": 675168.0}, {"date": "2023-05-26", "close": 127.61, "volume": 669235.0}, {"date": "2023-05-30", "close": 127.74, "volume": 818792.0}, {"date": "2023-05-31", "close": 122.66, "volume": 1144855.0}, {"date": "2023-06-01", "close": 125.69, "volume": 615343.0}, {"date": "2023-06-02", "close": 131.06, "volume": 557108.0}, {"date": "2023-06-05", "close": 129.27, "volume": 690167.0}, {"date": "2023-06-06", "close": 133.01, "volume": 537081.0}, {"date": "2023-06-07", "close": 136.75, "volume": 567418.0}, {"date": "2023-06-08", "close": 134.78, "volume": 431305.0}, {"date": "2023-06-09", "close": 138.11, "volume": 744508.0}, {"date": "2023-06-12", "close": 141.77, "volume": 724199.0}, {"date": "2023-06-13", "close": 142.92, "volume": 545672.0}, {"date": "2023-06-14", "close": 144.66, "volume": 1623782.0}, {"date": "2023-06-15", "close": 143.34, "volume": 997133.0}, {"date": "2023-06-16", "close": 143.06, "volume": 1219146.0}, {"date": "2023-06-20", "close": 142.62, "volume": 1067673.0}, {"date": "2023-06-21", "close": 141.1, "volume": 783023.0}, {"date": "2023-06-22", "close": 137.61, "volume": 640881.0}, {"date": "2023-06-23", "close": 136.39, "volume": 652737.0}, {"date": "2023-06-26", "close": 138.78, "volume": 563453.0}, {"date": "2023-06-27", "close": 140.61, "volume": 1121758.0}, {"date": "2023-06-28", "close": 141.14, "volume": 672777.0}, {"date": "2023-06-29", "close": 142.44, "volume": 498824.0}, {"date": "2023-06-30", "close": 143.55, "volume": 406614.0}, {"date": "2023-07-03", "close": 145.13, "volume": 307642.0}, {"date": "2023-07-05", "close": 143.74, "volume": 477373.0}, {"date": "2023-07-06", "close": 145.6, "volume": 668402.0}, {"date": "2023-07-07", "close": 148.63, "volume": 569711.0}, {"date": "2023-07-10", "close": 146.96, "volume": 652461.0}, {"date": "2023-07-11", "close": 150.14, "volume": 537369.0}, {"date": "2023-07-12", "close": 153.08, "volume": 455819.0}, {"date": "2023-07-13", "close": 153.72, "volume": 372995.0}, {"date": "2023-07-14", "close": 150.15, "volume": 421350.0}, {"date": "2023-07-17", "close": 148.19, "volume": 426814.0}, {"date": "2023-07-18", "close": 148.61, "volume": 624156.0}, {"date": "2023-07-19", "close": 149.04, "volume": 409989.0}, {"date": "2023-07-20", "close": 148.74, "volume": 496775.0}, {"date": "2023-07-21", "close": 149.92, "volume": 419320.0}, {"date": "2023-07-24", "close": 151.26, "volume": 353004.0}, {"date": "2023-07-25", "close": 150.04, "volume": 334677.0}, {"date": "2023-07-26", "close": 152.26, "volume": 450599.0}, {"date": "2023-07-27", "close": 152.29, "volume": 555295.0}, {"date": "2023-07-28", "close": 154.52, "volume": 457991.0}, {"date": "2023-07-31", "close": 154.76, "volume": 717435.0}, {"date": "2023-08-01", "close": 154.44, "volume": 828053.0}, {"date": "2023-08-02", "close": 151.9, "volume": 748097.0}, {"date": "2023-08-03", "close": 154.07, "volume": 764543.0}, {"date": "2023-08-04", "close": 153.0, "volume": 558379.0}, {"date": "2023-08-07", "close": 155.51, "volume": 470994.0}, {"date": "2023-08-08", "close": 153.89, "volume": 406202.0}, {"date": "2023-08-09", "close": 151.41, "volume": 379514.0}, {"date": "2023-08-10", "close": 148.66, "volume": 645967.0}, {"date": "2023-08-11", "close": 142.8, "volume": 901528.0}, {"date": "2023-08-14", "close": 144.56, "volume": 652352.0}, {"date": "2023-08-15", "close": 143.16, "volume": 700964.0}, {"date": "2023-08-16", "close": 141.27, "volume": 603327.0}, {"date": "2023-08-17", "close": 141.07, "volume": 323611.0}, {"date": "2023-08-18", "close": 141.97, "volume": 511784.0}, {"date": "2023-08-21", "close": 141.67, "volume": 330450.0}, {"date": "2023-08-22", "close": 140.98, "volume": 296651.0}, {"date": "2023-08-23", "close": 142.22, "volume": 289203.0}, {"date": "2023-08-24", "close": 139.99, "volume": 355759.0}, {"date": "2023-08-25", "close": 140.53, "volume": 336201.0}, {"date": "2023-08-28", "close": 142.91, "volume": 367579.0}, {"date": "2023-08-29", "close": 145.53, "volume": 382934.0}, {"date": "2023-08-30", "close": 145.23, "volume": 304192.0}, {"date": "2023-08-31", "close": 144.09, "volume": 440700.0}, {"date": "2023-09-01", "close": 145.98, "volume": 433082.0}, {"date": "2023-09-05", "close": 144.45, "volume": 515573.0}, {"date": "2023-09-06", "close": 143.25, "volume": 583385.0}, {"date": "2023-09-07", "close": 139.77, "volume": 807406.0}, {"date": "2023-09-08", "close": 141.05, "volume": 633289.0}, {"date": "2023-09-11", "close": 141.07, "volume": 406572.0}, {"date": "2023-09-12", "close": 143.24, "volume": 569126.0}, {"date": "2023-09-13", "close": 136.97, "volume": 1265366.0}, {"date": "2023-09-14", "close": 138.61, "volume": 720616.0}, {"date": "2023-09-15", "close": 138.28, "volume": 854527.0}, {"date": "2023-09-18", "close": 136.51, "volume": 380484.0}, {"date": "2023-09-19", "close": 136.83, "volume": 580449.0}, {"date": "2023-09-20", "close": 135.84, "volume": 484404.0}, {"date": "2023-09-21", "close": 132.52, "volume": 516572.0}, {"date": "2023-09-22", "close": 132.69, "volume": 487376.0}, {"date": "2023-09-25", "close": 134.48, "volume": 403783.0}, {"date": "2023-09-26", "close": 132.2, "volume": 584186.0}, {"date": "2023-09-27", "close": 132.68, "volume": 495227.0}, {"date": "2023-09-28", "close": 134.68, "volume": 422246.0}, {"date": "2023-09-29", "close": 134.2, "volume": 480711.0}, {"date": "2023-10-02", "close": 132.74, "volume": 428875.0}, {"date": "2023-10-03", "close": 130.2, "volume": 350689.0}, {"date": "2023-10-04", "close": 132.6, "volume": 392920.0}, {"date": "2023-10-05", "close": 130.95, "volume": 558098.0}, {"date": "2023-10-06", "close": 135.16, "volume": 962020.0}, {"date": "2023-10-09", "close": 135.34, "volume": 538484.0}, {"date": "2023-10-10", "close": 136.76, "volume": 824927.0}, {"date": "2023-10-11", "close": 139.25, "volume": 443825.0}, {"date": "2023-10-12", "close": 136.59, "volume": 736189.0}, {"date": "2023-10-13", "close": 135.39, "volume": 784552.0}, {"date": "2023-10-16", "close": 135.52, "volume": 380512.0}, {"date": "2023-10-17", "close": 136.16, "volume": 415715.0}, {"date": "2023-10-18", "close": 132.23, "volume": 323869.0}, {"date": "2023-10-19", "close": 130.37, "volume": 451517.0}, {"date": "2023-10-20", "close": 132.59, "volume": 869490.0}, {"date": "2023-10-23", "close": 130.82, "volume": 610432.0}, {"date": "2023-10-24", "close": 130.32, "volume": 499837.0}, {"date": "2023-10-25", "close": 129.68, "volume": 1128331.0}, {"date": "2023-10-26", "close": 133.45, "volume": 1436354.0}, {"date": "2023-10-27", "close": 128.0, "volume": 1212519.0}, {"date": "2023-10-30", "close": 128.17, "volume": 930348.0}, {"date": "2023-10-31", "close": 129.76, "volume": 578415.0}, {"date": "2023-11-01", "close": 130.25, "volume": 860218.0}, {"date": "2023-11-02", "close": 127.79, "volume": 942840.0}, {"date": "2023-11-03", "close": 130.76, "volume": 655469.0}, {"date": "2023-11-06", "close": 130.77, "volume": 552139.0}, {"date": "2023-11-07", "close": 130.52, "volume": 502718.0}, {"date": "2023-11-08", "close": 127.97, "volume": 554274.0}, {"date": "2023-11-09", "close": 125.33, "volume": 713048.0}, {"date": "2023-11-10", "close": 127.46, "volume": 435816.0}, {"date": "2023-11-13", "close": 128.02, "volume": 551687.0}, {"date": "2023-11-14", "close": 132.49, "volume": 388363.0}, {"date": "2023-11-15", "close": 135.9, "volume": 662999.0}, {"date": "2023-11-16", "close": 133.69, "volume": 654113.0}, {"date": "2023-11-17", "close": 134.19, "volume": 497962.0}, {"date": "2023-11-20", "close": 134.58, "volume": 419873.0}, {"date": "2023-11-21", "close": 133.4, "volume": 391938.0}, {"date": "2023-11-22", "close": 133.34, "volume": 254876.0}, {"date": "2023-11-24", "close": 134.25, "volume": 165698.0}, {"date": "2023-11-27", "close": 134.77, "volume": 481548.0}, {"date": "2023-11-28", "close": 132.67, "volume": 979352.0}, {"date": "2023-11-29", "close": 134.81, "volume": 464086.0}, {"date": "2023-11-30", "close": 133.75, "volume": 1968667.0}, {"date": "2023-12-01", "close": 136.39, "volume": 447423.0}, {"date": "2023-12-04", "close": 138.98, "volume": 686353.0}, {"date": "2023-12-05", "close": 135.74, "volume": 516631.0}, {"date": "2023-12-06", "close": 138.55, "volume": 769892.0}, {"date": "2023-12-07", "close": 135.37, "volume": 860366.0}, {"date": "2023-12-08", "close": 133.08, "volume": 688150.0}, {"date": "2023-12-11", "close": 134.07, "volume": 473844.0}, {"date": "2023-12-12", "close": 132.88, "volume": 364205.0}, {"date": "2023-12-13", "close": 132.37, "volume": 832683.0}, {"date": "2023-12-14", "close": 138.49, "volume": 923833.0}, {"date": "2023-12-15", "close": 137.37, "volume": 1062545.0}, {"date": "2023-12-18", "close": 138.7, "volume": 636115.0}, {"date": "2023-12-19", "close": 140.46, "volume": 378389.0}, {"date": "2023-12-20", "close": 137.32, "volume": 395621.0}, {"date": "2023-12-21", "close": 140.77, "volume": 413981.0}, {"date": "2023-12-22", "close": 141.35, "volume": 284911.0}, {"date": "2023-12-26", "close": 141.59, "volume": 293460.0}, {"date": "2023-12-27", "close": 141.73, "volume": 325839.0}, {"date": "2023-12-28", "close": 141.77, "volume": 253428.0}, {"date": "2023-12-29", "close": 141.21, "volume": 256400.0}, {"date": "2024-01-02", "close": 141.79, "volume": 443301.0}, {"date": "2024-01-03", "close": 133.57, "volume": 604700.0}, {"date": "2024-01-04", "close": 134.15, "volume": 494425.0}, {"date": "2024-01-05", "close": 135.9, "volume": 665187.0}, {"date": "2024-01-08", "close": 137.26, "volume": 277682.0}, {"date": "2024-01-09", "close": 135.15, "volume": 300014.0}, {"date": "2024-01-10", "close": 134.76, "volume": 254687.0}, {"date": "2024-01-11", "close": 134.18, "volume": 291521.0}, {"date": "2024-01-12", "close": 131.35, "volume": 396775.0}, {"date": "2024-01-16", "close": 133.6, "volume": 429166.0}, {"date": "2024-01-17", "close": 131.47, "volume": 456969.0}, {"date": "2024-01-18", "close": 130.82, "volume": 386640.0}, {"date": "2024-01-19", "close": 130.21, "volume": 697443.0}, {"date": "2024-01-22", "close": 130.76, "volume": 1555476.0}, {"date": "2024-01-23", "close": 130.91, "volume": 761838.0}, {"date": "2024-01-24", "close": 130.39, "volume": 384821.0}, {"date": "2024-01-25", "close": 132.33, "volume": 598510.0}, {"date": "2024-01-26", "close": 133.67, "volume": 525171.0}, {"date": "2024-01-29", "close": 135.0, "volume": 472809.0}, {"date": "2024-01-30", "close": 134.66, "volume": 420803.0}, {"date": "2024-01-31", "close": 132.9, "volume": 516031.0}, {"date": "2024-02-01", "close": 136.43, "volume": 577311.0}, {"date": "2024-02-02", "close": 135.63, "volume": 531610.0}, {"date": "2024-02-05", "close": 134.36, "volume": 655077.0}, {"date": "2024-02-06", "close": 135.19, "volume": 1338579.0}, {"date": "2024-02-07", "close": 132.35, "volume": 670183.0}, {"date": "2024-02-08", "close": 133.31, "volume": 509476.0}, {"date": "2024-02-09", "close": 134.75, "volume": 620940.0}, {"date": "2024-02-12", "close": 137.46, "volume": 541329.0}, {"date": "2024-02-13", "close": 132.98, "volume": 463784.0}, {"date": "2024-02-14", "close": 134.89, "volume": 537822.0}, {"date": "2024-02-15", "close": 137.73, "volume": 553616.0}, {"date": "2024-02-16", "close": 136.3, "volume": 434111.0}, {"date": "2024-02-20", "close": 136.11, "volume": 419500.0}, {"date": "2024-02-21", "close": 135.19, "volume": 295408.0}, {"date": "2024-02-22", "close": 135.37, "volume": 327829.0}, {"date": "2024-02-23", "close": 135.2, "volume": 369775.0}, {"date": "2024-02-26", "close": 134.32, "volume": 444556.0}, {"date": "2024-02-27", "close": 135.78, "volume": 458629.0}, {"date": "2024-02-28", "close": 136.62, "volume": 430865.0}, {"date": "2024-02-29", "close": 137.35, "volume": 592921.0}, {"date": "2024-03-01", "close": 136.42, "volume": 376224.0}, {"date": "2024-03-04", "close": 138.28, "volume": 450134.0}, {"date": "2024-03-05", "close": 139.26, "volume": 462562.0}, {"date": "2024-03-06", "close": 139.88, "volume": 476601.0}, {"date": "2024-03-07", "close": 142.2, "volume": 765281.0}, {"date": "2024-03-08", "close": 140.3, "volume": 375641.0}, {"date": "2024-03-11", "close": 141.16, "volume": 464826.0}, {"date": "2024-03-12", "close": 141.37, "volume": 650322.0}, {"date": "2024-03-13", "close": 143.61, "volume": 526780.0}, {"date": "2024-03-14", "close": 140.09, "volume": 782085.0}, {"date": "2024-03-15", "close": 140.18, "volume": 1475608.0}, {"date": "2024-03-18", "close": 140.41, "volume": 426930.0}, {"date": "2024-03-19", "close": 141.79, "volume": 359920.0}, {"date": "2024-03-20", "close": 143.91, "volume": 370184.0}, {"date": "2024-03-21", "close": 146.07, "volume": 545157.0}, {"date": "2024-03-22", "close": 145.7, "volume": 519764.0}, {"date": "2024-03-25", "close": 144.38, "volume": 771433.0}, {"date": "2024-03-26", "close": 141.66, "volume": 701932.0}, {"date": "2024-03-27", "close": 144.85, "volume": 524855.0}, {"date": "2024-03-28", "close": 144.88, "volume": 344837.0}, {"date": "2024-04-01", "close": 144.37, "volume": 321016.0}, {"date": "2024-04-02", "close": 144.27, "volume": 416916.0}, {"date": "2024-04-03", "close": 143.11, "volume": 416143.0}, {"date": "2024-04-04", "close": 140.22, "volume": 624307.0}, {"date": "2024-04-05", "close": 140.68, "volume": 427823.0}, {"date": "2024-04-08", "close": 141.44, "volume": 375503.0}, {"date": "2024-04-09", "close": 143.82, "volume": 418055.0}, {"date": "2024-04-10", "close": 136.85, "volume": 637684.0}, {"date": "2024-04-11", "close": 136.86, "volume": 516615.0}, {"date": "2024-04-12", "close": 133.7, "volume": 429838.0}, {"date": "2024-04-15", "close": 132.34, "volume": 677200.0}, {"date": "2024-04-16", "close": 131.99, "volume": 437147.0}, {"date": "2024-04-17", "close": 130.45, "volume": 430299.0}, {"date": "2024-04-18", "close": 131.16, "volume": 370742.0}, {"date": "2024-04-19", "close": 132.86, "volume": 376653.0}, {"date": "2024-04-22", "close": 134.12, "volume": 500774.0}, {"date": "2024-04-23", "close": 133.53, "volume": 691603.0}, {"date": "2024-04-24", "close": 135.17, "volume": 446223.0}, {"date": "2024-04-25", "close": 133.48, "volume": 736589.0}, {"date": "2024-04-26", "close": 136.47, "volume": 711835.0}, {"date": "2024-04-29", "close": 137.23, "volume": 949491.0}, {"date": "2024-04-30", "close": 125.87, "volume": 2140875.0}, {"date": "2024-05-01", "close": 124.37, "volume": 1719880.0}, {"date": "2024-05-02", "close": 126.6, "volume": 778347.0}, {"date": "2024-05-03", "close": 127.15, "volume": 568998.0}, {"date": "2024-05-06", "close": 127.81, "volume": 607437.0}, {"date": "2024-05-07", "close": 128.03, "volume": 677249.0}, {"date": "2024-05-08", "close": 129.18, "volume": 462989.0}, {"date": "2024-05-09", "close": 129.25, "volume": 464870.0}, {"date": "2024-05-10", "close": 131.07, "volume": 628283.0}, {"date": "2024-05-13", "close": 131.71, "volume": 490247.0}, {"date": "2024-05-14", "close": 132.08, "volume": 456034.0}, {"date": "2024-05-15", "close": 131.06, "volume": 784401.0}, {"date": "2024-05-16", "close": 131.19, "volume": 433322.0}, {"date": "2024-05-17", "close": 130.68, "volume": 455495.0}, {"date": "2024-05-20", "close": 128.88, "volume": 339776.0}, {"date": "2024-05-21", "close": 128.19, "volume": 412461.0}, {"date": "2024-05-22", "close": 126.68, "volume": 521541.0}, {"date": "2024-05-23", "close": 123.84, "volume": 797422.0}, {"date": "2024-05-24", "close": 125.71, "volume": 609075.0}, {"date": "2024-05-28", "close": 124.95, "volume": 542701.0}, {"date": "2024-05-29", "close": 121.97, "volume": 1002787.0}, {"date": "2024-05-30", "close": 123.84, "volume": 916035.0}, {"date": "2024-05-31", "close": 125.35, "volume": 4828724.0}, {"date": "2024-06-03", "close": 126.43, "volume": 645133.0}, {"date": "2024-06-04", "close": 124.31, "volume": 800357.0}, {"date": "2024-06-05", "close": 123.39, "volume": 785545.0}, {"date": "2024-06-06", "close": 122.38, "volume": 541623.0}, {"date": "2024-06-07", "close": 123.34, "volume": 643695.0}, {"date": "2024-06-10", "close": 122.77, "volume": 882233.0}, {"date": "2024-06-11", "close": 118.9, "volume": 1250862.0}, {"date": "2024-06-12", "close": 121.52, "volume": 817098.0}, {"date": "2024-06-13", "close": 120.04, "volume": 683164.0}, {"date": "2024-06-14", "close": 115.68, "volume": 733775.0}, {"date": "2024-06-17", "close": 115.84, "volume": 915065.0}, {"date": "2024-06-18", "close": 114.6, "volume": 689140.0}, {"date": "2024-06-20", "close": 114.57, "volume": 555673.0}, {"date": "2024-06-21", "close": 116.09, "volume": 2232027.0}, {"date": "2024-06-24", "close": 117.12, "volume": 775429.0}, {"date": "2024-06-25", "close": 114.89, "volume": 673210.0}, {"date": "2024-06-26", "close": 113.7, "volume": 928976.0}, {"date": "2024-06-27", "close": 113.66, "volume": 734884.0}, {"date": "2024-06-28", "close": 114.21, "volume": 956083.0}, {"date": "2024-07-01", "close": 114.29, "volume": 600941.0}, {"date": "2024-07-02", "close": 114.61, "volume": 590167.0}, {"date": "2024-07-03", "close": 115.07, "volume": 299825.0}, {"date": "2024-07-05", "close": 113.35, "volume": 952785.0}, {"date": "2024-07-08", "close": 113.88, "volume": 421719.0}, {"date": "2024-07-09", "close": 114.16, "volume": 796244.0}, {"date": "2024-07-10", "close": 115.53, "volume": 549212.0}, {"date": "2024-07-11", "close": 117.65, "volume": 610851.0}, {"date": "2024-07-12", "close": 118.78, "volume": 552907.0}, {"date": "2024-07-15", "close": 118.71, "volume": 769233.0}, {"date": "2024-07-16", "close": 123.81, "volume": 774440.0}, {"date": "2024-07-17", "close": 123.95, "volume": 756371.0}, {"date": "2024-07-18", "close": 123.11, "volume": 815616.0}, {"date": "2024-07-19", "close": 118.19, "volume": 993805.0}, {"date": "2024-07-22", "close": 119.79, "volume": 712541.0}, {"date": "2024-07-23", "close": 119.0, "volume": 557123.0}, {"date": "2024-07-24", "close": 116.47, "volume": 667443.0}, {"date": "2024-07-25", "close": 120.76, "volume": 1285858.0}, {"date": "2024-07-26", "close": 121.41, "volume": 696386.0}, {"date": "2024-07-29", "close": 121.81, "volume": 540624.0}, {"date": "2024-07-30", "close": 121.1, "volume": 460633.0}, {"date": "2024-07-31", "close": 122.04, "volume": 640168.0}, {"date": "2024-08-01", "close": 119.7, "volume": 851024.0}, {"date": "2024-08-02", "close": 113.69, "volume": 701085.0}, {"date": "2024-08-05", "close": 109.89, "volume": 782365.0}, {"date": "2024-08-06", "close": 109.17, "volume": 540218.0}, {"date": "2024-08-07", "close": 109.89, "volume": 686092.0}, {"date": "2024-08-08", "close": 110.47, "volume": 430541.0}, {"date": "2024-08-09", "close": 109.1, "volume": 494679.0}, {"date": "2024-08-12", "close": 108.26, "volume": 618033.0}, {"date": "2024-08-13", "close": 111.27, "volume": 1111630.0}, {"date": "2024-08-14", "close": 110.08, "volume": 511482.0}, {"date": "2024-08-15", "close": 111.59, "volume": 560343.0}, {"date": "2024-08-16", "close": 112.77, "volume": 509586.0}, {"date": "2024-08-19", "close": 114.75, "volume": 399556.0}, {"date": "2024-08-20", "close": 113.89, "volume": 341968.0}, {"date": "2024-08-21", "close": 115.18, "volume": 285002.0}, {"date": "2024-08-22", "close": 114.13, "volume": 429963.0}, {"date": "2024-08-23", "close": 116.77, "volume": 475904.0}, {"date": "2024-08-26", "close": 117.18, "volume": 467378.0}, {"date": "2024-08-27", "close": 116.46, "volume": 265524.0}, {"date": "2024-08-28", "close": 115.78, "volume": 271575.0}, {"date": "2024-08-29", "close": 115.89, "volume": 353705.0}, {"date": "2024-08-30", "close": 116.65, "volume": 383183.0}, {"date": "2024-09-03", "close": 114.33, "volume": 520676.0}, {"date": "2024-09-04", "close": 113.74, "volume": 498194.0}, {"date": "2024-09-05", "close": 113.68, "volume": 350791.0}, {"date": "2024-09-06", "close": 110.3, "volume": 569293.0}, {"date": "2024-09-09", "close": 110.17, "volume": 717434.0}, {"date": "2024-09-10", "close": 104.89, "volume": 1110938.0}, {"date": "2024-09-11", "close": 103.43, "volume": 749717.0}, {"date": "2024-09-12", "close": 104.03, "volume": 773737.0}, {"date": "2024-09-13", "close": 104.78, "volume": 938385.0}, {"date": "2024-09-16", "close": 104.1, "volume": 567960.0}, {"date": "2024-09-17", "close": 107.37, "volume": 599256.0}, {"date": "2024-09-18", "close": 107.21, "volume": 469842.0}, {"date": "2024-09-19", "close": 110.02, "volume": 511119.0}, {"date": "2024-09-20", "close": 108.02, "volume": 1721993.0}, {"date": "2024-09-23", "close": 108.6, "volume": 595996.0}, {"date": "2024-09-24", "close": 109.93, "volume": 622858.0}, {"date": "2024-09-25", "close": 107.09, "volume": 612129.0}, {"date": "2024-09-26", "close": 110.61, "volume": 943761.0}, {"date": "2024-09-27", "close": 112.72, "volume": 648310.0}, {"date": "2024-09-30", "close": 109.15, "volume": 715373.0}, {"date": "2024-10-01", "close": 108.12, "volume": 682239.0}, {"date": "2024-10-02", "close": 108.23, "volume": 497867.0}, {"date": "2024-10-03", "close": 106.67, "volume": 648131.0}, {"date": "2024-10-04", "close": 108.04, "volume": 520731.0}, {"date": "2024-10-07", "close": 106.57, "volume": 489685.0}, {"date": "2024-10-08", "close": 104.21, "volume": 729913.0}, {"date": "2024-10-09", "close": 105.66, "volume": 1114993.0}, {"date": "2024-10-10", "close": 105.12, "volume": 479036.0}, {"date": "2024-10-11", "close": 106.99, "volume": 596077.0}, {"date": "2024-10-14", "close": 106.77, "volume": 377931.0}, {"date": "2024-10-15", "close": 104.6, "volume": 599203.0}, {"date": "2024-10-16", "close": 104.87, "volume": 799938.0}, {"date": "2024-10-17", "close": 105.96, "volume": 1113158.0}, {"date": "2024-10-18", "close": 108.96, "volume": 741890.0}, {"date": "2024-10-21", "close": 105.11, "volume": 654391.0}, {"date": "2024-10-22", "close": 105.99, "volume": 872330.0}, {"date": "2024-10-23", "close": 104.96, "volume": 1140255.0}, {"date": "2024-10-24", "close": 98.17, "volume": 1812844.0}, {"date": "2024-10-25", "close": 98.65, "volume": 1063803.0}, {"date": "2024-10-28", "close": 100.81, "volume": 593568.0}, {"date": "2024-10-29", "close": 99.58, "volume": 491873.0}, {"date": "2024-10-30", "close": 97.82, "volume": 591365.0}, {"date": "2024-10-31", "close": 95.76, "volume": 711442.0}, {"date": "2024-11-01", "close": 96.72, "volume": 499021.0}, {"date": "2024-11-04", "close": 96.29, "volume": 442985.0}, {"date": "2024-11-05", "close": 95.91, "volume": 516060.0}, {"date": "2024-11-06", "close": 96.79, "volume": 1309823.0}, {"date": "2024-11-07", "close": 96.98, "volume": 582714.0}, {"date": "2024-11-08", "close": 96.31, "volume": 446444.0}, {"date": "2024-11-11", "close": 96.95, "volume": 654181.0}, {"date": "2024-11-12", "close": 97.51, "volume": 819898.0}, {"date": "2024-11-13", "close": 98.58, "volume": 754113.0}, {"date": "2024-11-14", "close": 96.06, "volume": 832194.0}, {"date": "2024-11-15", "close": 95.61, "volume": 746923.0}, {"date": "2024-11-18", "close": 95.4, "volume": 818417.0}, {"date": "2024-11-19", "close": 92.95, "volume": 878380.0}, {"date": "2024-11-20", "close": 93.56, "volume": 581185.0}, {"date": "2024-11-21", "close": 96.37, "volume": 623981.0}, {"date": "2024-11-22", "close": 97.89, "volume": 561317.0}, {"date": "2024-11-25", "close": 100.98, "volume": 1038976.0}, {"date": "2024-11-26", "close": 96.8, "volume": 790910.0}, {"date": "2024-11-27", "close": 97.25, "volume": 417900.0}, {"date": "2024-11-29", "close": 97.84, "volume": 273673.0}, {"date": "2024-12-02", "close": 99.82, "volume": 812554.0}, {"date": "2024-12-03", "close": 99.16, "volume": 775514.0}, {"date": "2024-12-04", "close": 100.99, "volume": 767453.0}, {"date": "2024-12-05", "close": 100.1, "volume": 947746.0}, {"date": "2024-12-06", "close": 99.84, "volume": 984171.0}, {"date": "2024-12-09", "close": 102.56, "volume": 932643.0}, {"date": "2024-12-10", "close": 102.62, "volume": 669503.0}, {"date": "2024-12-11", "close": 101.82, "volume": 956648.0}, {"date": "2024-12-12", "close": 99.75, "volume": 806739.0}, {"date": "2024-12-13", "close": 98.35, "volume": 740169.0}, {"date": "2024-12-16", "close": 95.54, "volume": 976548.0}, {"date": "2024-12-17", "close": 94.71, "volume": 661885.0}, {"date": "2024-12-18", "close": 93.01, "volume": 888579.0}, {"date": "2024-12-19", "close": 93.19, "volume": 907061.0}, {"date": "2024-12-20", "close": 94.78, "volume": 3219017.0}, {"date": "2024-12-23", "close": 94.53, "volume": 624248.0}, {"date": "2024-12-24", "close": 95.18, "volume": 282377.0}, {"date": "2024-12-26", "close": 95.0, "volume": 404181.0}, {"date": "2024-12-27", "close": 95.36, "volume": 399721.0}, {"date": "2024-12-30", "close": 93.84, "volume": 601299.0}, {"date": "2024-12-31", "close": 94.7, "volume": 507298.0}, {"date": "2025-01-02", "close": 92.77, "volume": 600423.0}, {"date": "2025-01-03", "close": 93.14, "volume": 537418.0}, {"date": "2025-01-06", "close": 94.16, "volume": 481974.0}, {"date": "2025-01-07", "close": 94.89, "volume": 681425.0}, {"date": "2025-01-08", "close": 92.81, "volume": 610458.0}, {"date": "2025-01-10", "close": 90.87, "volume": 523927.0}, {"date": "2025-01-13", "close": 92.09, "volume": 631319.0}, {"date": "2025-01-14", "close": 93.51, "volume": 688722.0}, {"date": "2025-01-15", "close": 94.18, "volume": 632893.0}, {"date": "2025-01-16", "close": 94.18, "volume": 637584.0}, {"date": "2025-01-17", "close": 94.32, "volume": 649191.0}, {"date": "2025-01-21", "close": 96.5, "volume": 517631.0}, {"date": "2025-01-22", "close": 94.39, "volume": 708276.0}, {"date": "2025-01-23", "close": 94.66, "volume": 490291.0}, {"date": "2025-01-24", "close": 96.29, "volume": 573213.0}, {"date": "2025-01-27", "close": 98.02, "volume": 824219.0}, {"date": "2025-01-28", "close": 96.08, "volume": 661333.0}, {"date": "2025-01-29", "close": 95.58, "volume": 546614.0}, {"date": "2025-01-30", "close": 96.86, "volume": 580058.0}, {"date": "2025-01-31", "close": 94.09, "volume": 770151.0}, {"date": "2025-02-03", "close": 90.99, "volume": 1219304.0}, {"date": "2025-02-04", "close": 92.87, "volume": 614198.0}, {"date": "2025-02-05", "close": 93.44, "volume": 907907.0}, {"date": "2025-02-06", "close": 94.66, "volume": 1426595.0}, {"date": "2025-02-07", "close": 96.13, "volume": 1258238.0}, {"date": "2025-02-10", "close": 96.41, "volume": 784462.0}, {"date": "2025-02-11", "close": 97.38, "volume": 822487.0}, {"date": "2025-02-12", "close": 96.34, "volume": 867281.0}, {"date": "2025-02-13", "close": 96.32, "volume": 732089.0}, {"date": "2025-02-14", "close": 96.37, "volume": 502617.0}, {"date": "2025-02-18", "close": 98.56, "volume": 574690.0}, {"date": "2025-02-19", "close": 97.1, "volume": 443306.0}, {"date": "2025-02-20", "close": 97.6, "volume": 457160.0}, {"date": "2025-02-21", "close": 96.4, "volume": 460943.0}, {"date": "2025-02-24", "close": 97.02, "volume": 397507.0}, {"date": "2025-02-25", "close": 97.99, "volume": 572206.0}, {"date": "2025-02-26", "close": 97.2, "volume": 502075.0}, {"date": "2025-02-27", "close": 96.33, "volume": 401624.0}, {"date": "2025-02-28", "close": 93.99, "volume": 944641.0}, {"date": "2025-03-03", "close": 91.48, "volume": 801700.0}, {"date": "2025-03-04", "close": 89.27, "volume": 966771.0}, {"date": "2025-03-05", "close": 94.11, "volume": 888666.0}, {"date": "2025-03-06", "close": 94.95, "volume": 845332.0}, {"date": "2025-03-07", "close": 98.84, "volume": 1283784.0}, {"date": "2025-03-10", "close": 99.36, "volume": 1227017.0}, {"date": "2025-03-11", "close": 96.19, "volume": 647229.0}, {"date": "2025-03-12", "close": 94.83, "volume": 669420.0}, {"date": "2025-03-13", "close": 93.5, "volume": 697416.0}, {"date": "2025-03-14", "close": 94.71, "volume": 714626.0}, {"date": "2025-03-17", "close": 95.59, "volume": 729061.0}, {"date": "2025-03-18", "close": 96.29, "volume": 636506.0}, {"date": "2025-03-19", "close": 95.97, "volume": 618066.0}, {"date": "2025-03-20", "close": 95.78, "volume": 909403.0}, {"date": "2025-03-21", "close": 94.3, "volume": 2543077.0}, {"date": "2025-03-24", "close": 96.6, "volume": 674177.0}, {"date": "2025-03-25", "close": 95.9, "volume": 621243.0}, {"date": "2025-03-26", "close": 97.41, "volume": 676988.0}, {"date": "2025-03-27", "close": 89.31, "volume": 1533747.0}, {"date": "2025-03-28", "close": 87.96, "volume": 835014.0}, {"date": "2025-03-31", "close": 88.22, "volume": 854820.0}, {"date": "2025-04-01", "close": 87.53, "volume": 560424.0}, {"date": "2025-04-02", "close": 88.76, "volume": 786106.0}, {"date": "2025-04-03", "close": 82.34, "volume": 892525.0}, {"date": "2025-04-04", "close": 81.45, "volume": 1024316.0}, {"date": "2025-04-07", "close": 78.45, "volume": 1082281.0}, {"date": "2025-04-08", "close": 75.18, "volume": 752040.0}, {"date": "2025-04-09", "close": 82.87, "volume": 931429.0}, {"date": "2025-04-10", "close": 76.33, "volume": 712042.0}, {"date": "2025-04-11", "close": 77.37, "volume": 732616.0}, {"date": "2025-04-14", "close": 78.6, "volume": 831731.0}, {"date": "2025-04-15", "close": 78.37, "volume": 656741.0}, {"date": "2025-04-16", "close": 77.51, "volume": 587743.0}, {"date": "2025-04-17", "close": 79.42, "volume": 600153.0}, {"date": "2025-04-21", "close": 78.56, "volume": 415182.0}, {"date": "2025-04-22", "close": 80.85, "volume": 435963.0}, {"date": "2025-04-23", "close": 82.0, "volume": 624374.0}, {"date": "2025-04-24", "close": 85.39, "volume": 611033.0}, {"date": "2025-04-25", "close": 84.5, "volume": 479681.0}, {"date": "2025-04-28", "close": 84.66, "volume": 901142.0}, {"date": "2025-04-29", "close": 86.86, "volume": 704195.0}, {"date": "2025-04-30", "close": 85.75, "volume": 526495.0}, {"date": "2025-05-01", "close": 85.76, "volume": 503514.0}, {"date": "2025-05-02", "close": 86.81, "volume": 902196.0}, {"date": "2025-05-05", "close": 88.37, "volume": 1108031.0}, {"date": "2025-05-06", "close": 86.18, "volume": 868460.0}, {"date": "2025-05-07", "close": 85.78, "volume": 653977.0}, {"date": "2025-05-08", "close": 88.93, "volume": 529903.0}, {"date": "2025-05-09", "close": 90.59, "volume": 463871.0}, {"date": "2025-05-12", "close": 94.84, "volume": 708188.0}, {"date": "2025-05-13", "close": 95.54, "volume": 506366.0}, {"date": "2025-05-14", "close": 94.45, "volume": 505708.0}, {"date": "2025-05-15", "close": 93.76, "volume": 392710.0}, {"date": "2025-05-16", "close": 94.72, "volume": 463651.0}, {"date": "2025-05-19", "close": 94.1, "volume": 481517.0}, {"date": "2025-05-20", "close": 93.94, "volume": 379826.0}, {"date": "2025-05-21", "close": 91.14, "volume": 548087.0}, {"date": "2025-05-22", "close": 90.54, "volume": 729311.0}, {"date": "2025-05-23", "close": 89.16, "volume": 694944.0}, {"date": "2025-05-27", "close": 92.1, "volume": 648682.0}, {"date": "2025-05-28", "close": 89.96, "volume": 705706.0}, {"date": "2025-05-29", "close": 91.21, "volume": 676843.0}, {"date": "2025-05-30", "close": 90.42, "volume": 839001.0}, {"date": "2025-06-02", "close": 87.47, "volume": 761614.0}, {"date": "2025-06-03", "close": 89.38, "volume": 620837.0}, {"date": "2025-06-04", "close": 88.23, "volume": 634019.0}, {"date": "2025-06-05", "close": 87.3, "volume": 728316.0}, {"date": "2025-06-06", "close": 88.47, "volume": 641124.0}, {"date": "2025-06-09", "close": 90.4, "volume": 811544.0}, {"date": "2025-06-10", "close": 95.23, "volume": 909195.0}, {"date": "2025-06-11", "close": 94.0, "volume": 1363670.0}, {"date": "2025-06-12", "close": 93.51, "volume": 624498.0}, {"date": "2025-06-13", "close": 90.52, "volume": 829600.0}, {"date": "2025-06-16", "close": 92.58, "volume": 735104.0}, {"date": "2025-06-17", "close": 90.65, "volume": 748094.0}, {"date": "2025-06-18", "close": 91.26, "volume": 741289.0}, {"date": "2025-06-20", "close": 91.05, "volume": 942118.0}, {"date": "2025-06-23", "close": 91.03, "volume": 530127.0}, {"date": "2025-06-24", "close": 92.49, "volume": 450746.0}, {"date": "2025-06-25", "close": 92.76, "volume": 413576.0}, {"date": "2025-06-26", "close": 94.03, "volume": 455618.0}, {"date": "2025-06-27", "close": 94.32, "volume": 802833.0}, {"date": "2025-06-30", "close": 94.98, "volume": 995029.0}, {"date": "2025-07-01", "close": 100.65, "volume": 822955.0}, {"date": "2025-07-02", "close": 103.2, "volume": 703034.0}, {"date": "2025-07-03", "close": 103.58, "volume": 329021.0}, {"date": "2025-07-07", "close": 102.7, "volume": 672665.0}, {"date": "2025-07-08", "close": 106.0, "volume": 1290677.0}, {"date": "2025-07-09", "close": 107.35, "volume": 592838.0}, {"date": "2025-07-10", "close": 107.67, "volume": 594013.0}, {"date": "2025-07-11", "close": 106.57, "volume": 510751.0}, {"date": "2025-07-14", "close": 107.18, "volume": 388244.0}, {"date": "2025-07-15", "close": 105.25, "volume": 419630.0}, {"date": "2025-07-16", "close": 106.51, "volume": 468506.0}, {"date": "2025-07-17", "close": 105.86, "volume": 570959.0}, {"date": "2025-07-18", "close": 104.0, "volume": 493780.0}, {"date": "2025-07-21", "close": 105.51, "volume": 809040.0}, {"date": "2025-07-22", "close": 105.81, "volume": 800698.0}, {"date": "2025-07-23", "close": 108.79, "volume": 686983.0}, {"date": "2025-07-24", "close": 108.14, "volume": 1012391.0}, {"date": "2025-07-25", "close": 99.39, "volume": 1671360.0}, {"date": "2025-07-28", "close": 98.89, "volume": 1082989.0}, {"date": "2025-07-29", "close": 96.65, "volume": 843772.0}, {"date": "2025-07-30", "close": 94.26, "volume": 788064.0}, {"date": "2025-07-31", "close": 94.29, "volume": 879961.0}, {"date": "2025-08-01", "close": 93.06, "volume": 531049.0}, {"date": "2025-08-04", "close": 92.93, "volume": 559905.0}, {"date": "2025-08-05", "close": 94.67, "volume": 428279.0}, {"date": "2025-08-06", "close": 95.2, "volume": 506743.0}, {"date": "2025-08-07", "close": 96.02, "volume": 509399.0}, {"date": "2025-08-08", "close": 95.89, "volume": 533143.0}, {"date": "2025-08-11", "close": 95.67, "volume": 615277.0}, {"date": "2025-08-12", "close": 100.0, "volume": 657806.0}, {"date": "2025-08-13", "close": 103.23, "volume": 462457.0}, {"date": "2025-08-14", "close": 103.32, "volume": 571743.0}, {"date": "2025-08-15", "close": 102.42, "volume": 403298.0}, {"date": "2025-08-18", "close": 102.54, "volume": 487567.0}, {"date": "2025-08-19", "close": 103.07, "volume": 346169.0}, {"date": "2025-08-20", "close": 103.05, "volume": 366923.0}, {"date": "2025-08-21", "close": 103.09, "volume": 298308.0}, {"date": "2025-08-22", "close": 108.57, "volume": 543873.0}, {"date": "2025-08-25", "close": 109.63, "volume": 691880.0}, {"date": "2025-08-26", "close": 109.67, "volume": 500862.0}, {"date": "2025-08-27", "close": 110.04, "volume": 555263.0}, {"date": "2025-08-28", "close": 109.63, "volume": 391035.0}, {"date": "2025-08-29", "close": 110.0, "volume": 424988.0}, {"date": "2025-09-02", "close": 110.02, "volume": 610685.0}, {"date": "2025-09-03", "close": 108.44, "volume": 829558.0}, {"date": "2025-09-04", "close": 110.37, "volume": 467027.0}, {"date": "2025-09-05", "close": 111.05, "volume": 388099.0}, {"date": "2025-09-08", "close": 112.75, "volume": 613174.0}, {"date": "2025-09-09", "close": 111.05, "volume": 683838.0}, {"date": "2025-09-10", "close": 108.33, "volume": 693152.0}, {"date": "2025-09-11", "close": 109.18, "volume": 1057753.0}, {"date": "2025-09-12", "close": 105.63, "volume": 838920.0}, {"date": "2025-09-15", "close": 105.31, "volume": 590295.0}, {"date": "2025-09-16", "close": 105.19, "volume": 1040505.0}, {"date": "2025-09-17", "close": 105.88, "volume": 704222.0}, {"date": "2025-09-18", "close": 107.35, "volume": 526502.0}, {"date": "2025-09-19", "close": 105.34, "volume": 1506074.0}, {"date": "2025-09-22", "close": 103.07, "volume": 619218.0}, {"date": "2025-09-23", "close": 103.09, "volume": 817562.0}, {"date": "2025-09-24", "close": 101.68, "volume": 843519.0}, {"date": "2025-09-25", "close": 100.26, "volume": 1310860.0}, {"date": "2025-09-26", "close": 101.44, "volume": 887392.0}, {"date": "2025-09-29", "close": 100.1, "volume": 652431.0}, {"date": "2025-09-30", "close": 100.61, "volume": 697612.0}, {"date": "2025-10-01", "close": 101.25, "volume": 742998.0}, {"date": "2025-10-02", "close": 102.5, "volume": 693961.0}, {"date": "2025-10-03", "close": 103.99, "volume": 606866.0}, {"date": "2025-10-06", "close": 102.92, "volume": 448254.0}, {"date": "2025-10-07", "close": 99.39, "volume": 525918.0}, {"date": "2025-10-08", "close": 100.92, "volume": 445185.0}, {"date": "2025-10-09", "close": 98.87, "volume": 620664.0}, {"date": "2025-10-10", "close": 96.78, "volume": 532501.0}, {"date": "2025-10-13", "close": 97.84, "volume": 532002.0}, {"date": "2025-10-14", "close": 99.85, "volume": 605252.0}, {"date": "2025-10-15", "close": 100.26, "volume": 466488.0}, {"date": "2025-10-16", "close": 100.44, "volume": 534789.0}, {"date": "2025-10-17", "close": 99.46, "volume": 596461.0}, {"date": "2025-10-20", "close": 99.06, "volume": 465616.0}, {"date": "2025-10-21", "close": 100.94, "volume": 510173.0}, {"date": "2025-10-22", "close": 100.11, "volume": 325184.0}, {"date": "2025-10-23", "close": 100.76, "volume": 410274.0}, {"date": "2025-10-24", "close": 101.91, "volume": 452625.0}, {"date": "2025-10-27", "close": 101.74, "volume": 505058.0}, {"date": "2025-10-28", "close": 103.17, "volume": 450664.0}, {"date": "2025-10-29", "close": 104.08, "volume": 914974.0}, {"date": "2025-10-30", "close": 103.52, "volume": 941066.0}, {"date": "2025-10-31", "close": 104.65, "volume": 1074251.0}, {"date": "2025-11-03", "close": 108.2, "volume": 1037300.0}, {"date": "2025-11-04", "close": 106.66, "volume": 857050.0}, {"date": "2025-11-05", "close": 109.14, "volume": 770890.0}, {"date": "2025-11-06", "close": 108.41, "volume": 701959.0}, {"date": "2025-11-07", "close": 110.13, "volume": 582028.0}, {"date": "2025-11-10", "close": 108.1, "volume": 848936.0}, {"date": "2025-11-11", "close": 109.43, "volume": 401963.0}, {"date": "2025-11-12", "close": 109.57, "volume": 466403.0}, {"date": "2025-11-13", "close": 107.72, "volume": 601399.0}, {"date": "2025-11-14", "close": 106.03, "volume": 712836.0}, {"date": "2025-11-17", "close": 101.88, "volume": 607834.0}, {"date": "2025-11-18", "close": 102.58, "volume": 851114.0}, {"date": "2025-11-19", "close": 102.71, "volume": 367829.0}, {"date": "2025-11-20", "close": 99.28, "volume": 459602.0}, {"date": "2025-11-21", "close": 104.15, "volume": 602688.0}, {"date": "2025-11-24", "close": 104.88, "volume": 545871.0}, {"date": "2025-11-25", "close": 108.34, "volume": 428407.0}, {"date": "2025-11-26", "close": 107.77, "volume": 565866.0}, {"date": "2025-11-28", "close": 107.36, "volume": 768276.0}, {"date": "2025-12-01", "close": 108.22, "volume": 794914.0}, {"date": "2025-12-02", "close": 107.86, "volume": 1126352.0}, {"date": "2025-12-03", "close": 109.29, "volume": 807429.0}, {"date": "2025-12-04", "close": 108.94, "volume": 890981.0}, {"date": "2025-12-05", "close": 107.78, "volume": 473177.0}, {"date": "2025-12-08", "close": 105.43, "volume": 783086.0}, {"date": "2025-12-09", "close": 106.53, "volume": 581063.0}, {"date": "2025-12-10", "close": 111.49, "volume": 853781.0}, {"date": "2025-12-11", "close": 113.46, "volume": 968214.0}, {"date": "2025-12-12", "close": 113.64, "volume": 614228.0}, {"date": "2025-12-15", "close": 116.07, "volume": 979767.0}, {"date": "2025-12-16", "close": 115.51, "volume": 806076.0}, {"date": "2025-12-17", "close": 116.54, "volume": 699364.0}, {"date": "2025-12-18", "close": 117.22, "volume": 739918.0}, {"date": "2025-12-19", "close": 118.82, "volume": 1694852.0}, {"date": "2025-12-22", "close": 117.92, "volume": 575841.0}, {"date": "2025-12-23", "close": 117.06, "volume": 460362.0}, {"date": "2025-12-24", "close": 116.55, "volume": 199054.0}, {"date": "2025-12-26", "close": 116.9, "volume": 216268.0}, {"date": "2025-12-29", "close": 116.46, "volume": 248440.0}, {"date": "2025-12-30", "close": 116.33, "volume": 283370.0}, {"date": "2025-12-31", "close": 114.6, "volume": 333179.0}, {"date": "2026-01-02", "close": 118.61, "volume": 442972.0}, {"date": "2026-01-05", "close": 120.91, "volume": 373765.0}, {"date": "2026-01-06", "close": 123.42, "volume": 401495.0}, {"date": "2026-01-07", "close": 121.54, "volume": 305032.0}, {"date": "2026-01-08", "close": 126.15, "volume": 550363.0}, {"date": "2026-01-09", "close": 124.42, "volume": 488764.0}, {"date": "2026-01-12", "close": 124.21, "volume": 441249.0}, {"date": "2026-01-13", "close": 124.67, "volume": 274848.0}, {"date": "2026-01-14", "close": 124.85, "volume": 694947.0}, {"date": "2026-01-15", "close": 125.13, "volume": 441012.0}, {"date": "2026-01-16", "close": 121.04, "volume": 715121.0}, {"date": "2026-01-20", "close": 119.0, "volume": 511778.0}, {"date": "2026-01-21", "close": 122.82, "volume": 575234.0}, {"date": "2026-01-22", "close": 121.73, "volume": 506544.0}, {"date": "2026-01-23", "close": 119.87, "volume": 765661.0}, {"date": "2026-01-26", "close": 120.21, "volume": 368722.0}, {"date": "2026-01-27", "close": 120.54, "volume": 456337.0}, {"date": "2026-01-28", "close": 119.33, "volume": 466827.0}, {"date": "2026-01-29", "close": 120.58, "volume": 370997.0}, {"date": "2026-01-30", "close": 117.09, "volume": 797501.0}, {"date": "2026-02-02", "close": 118.0, "volume": 774314.0}, {"date": "2026-02-03", "close": 119.6, "volume": 837172.0}, {"date": "2026-02-04", "close": 132.45, "volume": 1297158.0}, {"date": "2026-02-05", "close": 136.05, "volume": 845289.0}, {"date": "2026-02-06", "close": 140.95, "volume": 763034.0}, {"date": "2026-02-09", "close": 139.25, "volume": 698757.0}, {"date": "2026-02-10", "close": 138.59, "volume": 704556.0}, {"date": "2026-02-11", "close": 138.88, "volume": 668859.0}, {"date": "2026-02-12", "close": 136.73, "volume": 548515.0}, {"date": "2026-02-13", "close": 137.87, "volume": 526287.0}, {"date": "2026-02-17", "close": 136.7, "volume": 429780.0}, {"date": "2026-02-18", "close": 136.9, "volume": 389697.0}, {"date": "2026-02-19", "close": 134.01, "volume": 640579.0}, {"date": "2026-02-20", "close": 134.75, "volume": 417172.0}, {"date": "2026-02-23", "close": 132.86, "volume": 378371.0}, {"date": "2026-02-24", "close": 134.12, "volume": 292421.0}, {"date": "2026-02-25", "close": 133.61, "volume": 239188.0}, {"date": "2026-02-26", "close": 133.02, "volume": 429815.0}, {"date": "2026-02-27", "close": 131.25, "volume": 444465.0}, {"date": "2026-03-02", "close": 127.54, "volume": 474463.0}, {"date": "2026-03-03", "close": 123.61, "volume": 565553.0}, {"date": "2026-03-04", "close": 122.76, "volume": 433633.0}, {"date": "2026-03-05", "close": 121.97, "volume": 399080.0}, {"date": "2026-03-06", "close": 120.18, "volume": 423242.0}, {"date": "2026-03-09", "close": 120.28, "volume": 502073.0}, {"date": "2026-03-10", "close": 119.27, "volume": 505449.0}, {"date": "2026-03-11", "close": 117.94, "volume": 396099.0}, {"date": "2026-03-12", "close": 115.65, "volume": 505129.0}, {"date": "2026-03-13", "close": 114.16, "volume": 531170.0}, {"date": "2026-03-16", "close": 116.15, "volume": 745228.0}, {"date": "2026-03-17", "close": 118.62, "volume": 1074389.0}, {"date": "2026-03-18", "close": 116.21, "volume": 707826.0}, {"date": "2026-03-19", "close": 115.58, "volume": 837577.0}, {"date": "2026-03-20", "close": 113.48, "volume": 2028270.0}, {"date": "2026-03-23", "close": 118.88, "volume": 1010559.0}, {"date": "2026-03-24", "close": 120.39, "volume": 558654.0}, {"date": "2026-03-25", "close": 122.23, "volume": 509502.0}, {"date": "2026-03-26", "close": 121.95, "volume": 440676.0}, {"date": "2026-03-27", "close": 118.26, "volume": 585211.0}, {"date": "2026-03-30", "close": 116.45, "volume": 573947.0}, {"date": "2026-03-31", "close": 121.08, "volume": 418960.0}, {"date": "2026-04-01", "close": 122.06, "volume": 554048.0}, {"date": "2026-04-02", "close": 118.54, "volume": 621513.0}, {"date": "2026-04-06", "close": 118.31, "volume": 401871.0}, {"date": "2026-04-07", "close": 118.0, "volume": 676989.0}, {"date": "2026-04-08", "close": 124.75, "volume": 454137.0}, {"date": "2026-04-09", "close": 125.18, "volume": 490936.0}, {"date": "2026-04-10", "close": 124.6, "volume": 328415.0}, {"date": "2026-04-13", "close": 123.22, "volume": 378823.0}, {"date": "2026-04-14", "close": 122.4, "volume": 426474.0}, {"date": "2026-04-15", "close": 118.79, "volume": 563838.0}, {"date": "2026-04-16", "close": 119.14, "volume": 655930.0}, {"date": "2026-04-17", "close": 125.39, "volume": 624468.0}, {"date": "2026-04-20", "close": 128.9, "volume": 506599.0}, {"date": "2026-04-21", "close": 128.47, "volume": 352213.0}, {"date": "2026-04-22", "close": 128.07, "volume": 532093.0}, {"date": "2026-04-23", "close": 129.72, "volume": 351065.0}, {"date": "2026-04-24", "close": 128.32, "volume": 460383.0}, {"date": "2026-04-27", "close": 125.61, "volume": 613627.0}, {"date": "2026-04-28", "close": 124.16, "volume": 587332.0}, {"date": "2026-04-29", "close": 123.84, "volume": 494034.0}, {"date": "2026-04-30", "close": 127.13, "volume": 839547.0}, {"date": "2026-05-01", "close": 132.41, "volume": 1091455.0}, {"date": "2026-05-04", "close": 129.83, "volume": 815016.0}, {"date": "2026-05-05", "close": 131.65, "volume": 678055.0}, {"date": "2026-05-06", "close": 137.57, "volume": 593617.0}, {"date": "2026-05-07", "close": 135.29, "volume": 648768.0}, {"date": "2026-05-08", "close": 139.69, "volume": 569005.0}, {"date": "2026-05-11", "close": 137.38, "volume": 395582.0}, {"date": "2026-05-12", "close": 136.28, "volume": 471695.0}, {"date": "2026-05-13", "close": 137.61, "volume": 435225.0}, {"date": "2026-05-14", "close": 139.06, "volume": 584547.0}, {"date": "2026-05-15", "close": 132.72, "volume": 757178.0}, {"date": "2026-05-18", "close": 130.36, "volume": 751834.0}, {"date": "2026-05-19", "close": 128.78, "volume": 661596.0}, {"date": "2026-05-20", "close": 133.31, "volume": 463436.0}, {"date": "2026-05-21", "close": 138.43, "volume": 521865.0}, {"date": "2026-05-22", "close": 139.8, "volume": 398652.0}, {"date": "2026-05-26", "close": 143.42, "volume": 509714.0}, {"date": "2026-05-27", "close": 145.74, "volume": 938713.0}, {"date": "2026-05-28", "close": 146.93, "volume": 584726.0}, {"date": "2026-05-29", "close": 143.12, "volume": 1084709.0}, {"date": "2026-06-01", "close": 143.94, "volume": 735079.0}, {"date": "2026-06-02", "close": 147.36, "volume": 640042.0}, {"date": "2026-06-03", "close": 144.88, "volume": 769597.0}, {"date": "2026-06-04", "close": 143.98, "volume": 546350.0}, {"date": "2026-06-05", "close": 141.5, "volume": 597614.0}, {"date": "2026-06-08", "close": 144.87, "volume": 579370.0}, {"date": "2026-06-09", "close": 142.16, "volume": 691196.0}, {"date": "2026-06-10", "close": 140.44, "volume": 887938.0}, {"date": "2026-06-11", "close": 145.0, "volume": 621932.0}, {"date": "2026-06-12", "close": 145.16, "volume": 654890.0}, {"date": "2026-06-15", "close": 144.44, "volume": 779301.0}, {"date": "2026-06-16", "close": 141.67, "volume": 758075.0}, {"date": "2026-06-17", "close": 137.92, "volume": 768207.0}, {"date": "2026-06-18", "close": 139.75, "volume": 951882.0}, {"date": "2026-06-22", "close": 140.71, "volume": 1008103.0}, {"date": "2026-06-23", "close": 136.68, "volume": 756741.0}, {"date": "2026-06-24", "close": 135.58, "volume": 727323.0}, {"date": "2026-06-25", "close": 138.22, "volume": 443939.0}, {"date": "2026-06-26", "close": 136.84, "volume": 1152959.0}, {"date": "2026-06-29", "close": 133.79, "volume": 592687.0}, {"date": "2026-06-30", "close": 134.06, "volume": 504912.0}, {"date": "2026-07-01", "close": 130.39, "volume": 390679.0}, {"date": "2026-07-02", "close": 130.85, "volume": 512440.0}, {"date": "2026-07-06", "close": 133.69, "volume": 340946.0}, {"date": "2026-07-07", "close": 131.35, "volume": 480428.0}, {"date": "2026-07-08", "close": 130.67, "volume": 452046.0}, {"date": "2026-07-09", "close": 134.76, "volume": 488290.0}, {"date": "2026-07-10", "close": 136.14, "volume": 358252.0}, {"date": "2026-07-13", "close": 135.3, "volume": 371924.0}, {"date": "2026-07-14", "close": 135.91, "volume": 376196.0}, {"date": "2026-07-15", "close": 140.39, "volume": 554680.0}, {"date": "2026-07-16", "close": 143.66, "volume": 664109.0}, {"date": "2026-07-17", "close": 141.72, "volume": 527228.0}, {"date": "2026-07-20", "close": 140.16, "volume": 392159.0}, {"date": "2026-07-21", "close": 142.82, "volume": 436060.0}, {"date": "2026-07-22", "close": 143.69, "volume": 399188.0}, {"date": "2026-07-23", "close": 142.43, "volume": 517310.0}, {"date": "2026-07-24", "close": 143.6, "volume": 248138.0}, {"date": "2026-07-27", "close": 145.0, "volume": 441523.0}, {"date": "2026-07-28", "close": 148.68, "volume": 1041288.0}, {"date": "2026-07-29", "close": 147.51, "volume": 1003789.0}, {"date": "2026-07-30", "close": 146.33, "volume": 1050524.0}, {"date": "2026-07-31", "close": 130.64, "volume": 2071001.0}, {"date": "2026-08-03", "close": 125.09, "volume": 1419011.0}, {"date": "2026-08-04", "close": 125.93, "volume": 1241576.0}, {"date": "2026-08-05", "close": 125.27, "volume": 731952.0}, {"date": "2026-08-06", "close": 119.08, "volume": 801436.0}, {"date": "2026-08-07", "close": 122.84, "volume": 562308.0}], "refreshing": true}