{"ticker": "LEN", "overview": {"cik": "920760", "ticker": "LEN", "name": "LENNAR CORP /NEW/", "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "sic": "1520", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403089", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-397059", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397052", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001628280-26-062287", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380572", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380561", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001193125-26-374343", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352904", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-349316", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303530", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303527", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303524", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303517", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303510", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303507", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303503", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303500", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-29", "title": "Quarterly report", "accession": "0001628280-26-046019", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-268580", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042551", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041334", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253952", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253935", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002406", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222046", "price_sensitive": false}]}, "description": "LENNAR CORP /NEW/ trades as LEN on the NYSE and is registered in the United States, classified under General Bldg Contractors - Residential Bldgs (SIC 1520). Privy Trades holds 1,095 insider filings for the company, from September 2003 to September 2026. Across those, 28 insiders disclosed 24 open-market purchases totalling $140.21M against 227 sales totalling $305.86M. The most recent filing on record is dated 25 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 24, "buy_sum": 140207954.49500003, "sell_n": 227, "sell_sum": 305856020.9726, "net": -165648066.47759995, "insiders": 28, "first_date": "2003-09-24", "last_date": "2026-09-25"}, "metrics": {"ticker": "LEN", "has_prices": true, "as_of": "2026-09-25", "last": 82.15, "prev_close": 81.47, "change": 0.6800000000000068, "change_pct": 0.008346630661593309, "session_volume": 3892447.0, "vwap_5": 81.33318838938278, "vwap_20": 80.35826967312435, "vwap_60": 82.88336672013439, "vwap_250": 104.62364262892673, "high_52w": 133.13, "low_52w": 76.43, "avg_volume_20": 4631590.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-403089", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 136382789.45000005, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "LEN lands a $136.4M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526403089/0001193125-26-403089-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55605}, {"id": "0001193125-26-380572", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Jeffrey Sonnenfeld", "who_key": "SONNENFELD JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28681.51, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1259739/000119312526380572/0001193125-26-380572-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "0001193125-26-380561", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Armando J. Olivera", "who_key": "OLIVERA ARMANDO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44998.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201282/000119312526380561/0001193125-26-380561-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91605}, {"id": "13DG-0001193125-26-352904", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC takes a 6.2% passive stake in LEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-352904-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001193125-26-303500", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1179.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526303500/0001193125-26-303500-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "0001193125-26-303503", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Armando J. Olivera", "who_key": "OLIVERA ARMANDO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1601.1299999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526303503/0001193125-26-303503-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "0001193125-26-303507", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Sherrill W. Hudson", "who_key": "HUDSON SHERRILL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1179.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526303507/0001193125-26-303507-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "0001193125-26-303510", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Theron I. Gilliam", "who_key": "Gilliam Theron I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1179.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526303510/0001193125-26-303510-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "0001193125-26-303517", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Dacona Smith", "who_key": "Smith Dacona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1179.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526303517/0001193125-26-303517-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "0001193125-26-303524", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Serena Wolfe", "who_key": "Wolfe Serena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1179.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526303524/0001193125-26-303524-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "0001193125-26-303527", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Teri P. McClure", "who_key": "McClure Teri P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1179.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526303527/0001193125-26-303527-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "0001193125-26-303530", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Jeffrey Sonnenfeld", "who_key": "SONNENFELD JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1432.59, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526303530/0001193125-26-303530-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166485}, {"id": "13F-1067983-0001193125-26-352200-526057104", "src": "13F", "ticker": "LEN", "cik": "", "company": "LENNAR CORP /NEW/", "company_raw": "Lennar Corp", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 1186481443.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett adds to Lennar Corp \u2014 now $1.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526352200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0001193125-26-253935", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Armando J. Olivera", "who_key": "OLIVERA ARMANDO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44979.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526253935/0001193125-26-253935-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "0001193125-26-253952", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Jeffrey Sonnenfeld", "who_key": "SONNENFELD JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28729.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526253952/0001193125-26-253952-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226965}, {"id": "13DG-0001172661-26-002406", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Eagle Capital Management LLC", "who_key": "EAGLE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "EAGLE CAPITAL MANAGEMENT LLC takes a 5.03% passive stake in LEN", "source_url": "https://www.sec.gov/Archives/edgar/data/945631/0001172661-26-002406-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "0001193125-26-222046", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Stuart A. Miller", "who_key": "MILLER STUART A", "role": "Exec. Chairman, CEO, President, Director, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "CEO files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526222046/0001193125-26-222046-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0001213900-26-051227", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Greenhaven Associates Inc", "who_key": "GREENHAVEN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "GREENHAVEN ASSOCIATES INC takes a 5.08% passive stake in LEN", "source_url": "https://www.sec.gov/Archives/edgar/data/846222/0001213900-26-051227-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0002100119-26-000706", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Lennar Corp /NEW/", "who_key": "LENNAR CORP /NEW/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "LENNAR CORP /NEW/ takes a 6.94% passive stake in LEN", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/0002100119-26-000706-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "0001193125-26-177764", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Dacona Smith", "who_key": "Smith Dacona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1133.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526177764/0001193125-26-177764-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-177778", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Serena Wolfe", "who_key": "Wolfe Serena", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1133.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526177778/0001193125-26-177778-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-177799", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Theron I. Gilliam", "who_key": "Gilliam Theron I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1133.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526177799/0001193125-26-177799-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-177824", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Sherrill W. Hudson", "who_key": "HUDSON SHERRILL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1133.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526177824/0001193125-26-177824-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-177997", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Teri P. McClure", "who_key": "McClure Teri P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1133.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526177997/0001193125-26-177997-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-178004", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1133.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526178004/0001193125-26-178004-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-178011", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Armando J. Olivera", "who_key": "OLIVERA ARMANDO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1322.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526178011/0001193125-26-178011-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-178030", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Jeffrey Sonnenfeld", "who_key": "SONNENFELD JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1227.8500000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526178030/0001193125-26-178030-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-151453", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Armando J. Olivera", "who_key": "OLIVERA ARMANDO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526151453/0001193125-26-151453-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300405}, {"id": "0001193125-26-151459", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Jeffrey Sonnenfeld", "who_key": "SONNENFELD JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526151459/0001193125-26-151459-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300405}, {"id": "0001193125-26-151465", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Dacona Smith", "who_key": "Smith Dacona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director files routine paperwork on LEN, LEN.B \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000119312526151465/0001193125-26-151465-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300405}], "recent_buys": [{"id": "0001193125-26-403089", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 136382789.45000005, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "LEN lands a $136.4M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526403089/0001193125-26-403089-index.htm", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55605}, {"id": "0001209191-24-005288", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 247275.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "LEN, LEN.B lands a director's $247K", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919124005288/0001209191-24-005288-index.htm", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348725}, {"id": "0001209191-23-052863", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100013.2, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "The boardroom is buying: $100K of LEN, LEN.B", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123052863/0001209191-23-052863-index.htm", "trade_date": "2023-10-13", "timestamp": "2023-10-13", "mins": 1607925}, {"id": "0001209191-23-046700", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 101061.35, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director buys $101K of LEN, LEN.B", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123046700/0001209191-23-046700-index.htm", "trade_date": "2023-08-17", "timestamp": "2023-08-17", "mins": 1690005}, {"id": "0001209191-23-046007", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100909.2, "score": 40.8, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "A director backs LEN, LEN.B with $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123046007/0001209191-23-046007-index.htm", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692885}, {"id": "0001209191-23-043198", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99871.8, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director buys $100K of LEN, LEN.B", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123043198/0001209191-23-043198-index.htm", "trade_date": "2023-07-21", "timestamp": "2023-07-21", "mins": 1728885}, {"id": "0001209191-23-039709", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Amy Banse", "who_key": "Banse Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20012.685, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "LEN, LEN.B lands a director's $20K", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123039709/0001209191-23-039709-index.htm", "trade_date": "2023-06-22", "timestamp": "2023-06-22", "mins": 1770645}, {"id": "0001209191-17-022773", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Armando J. Olivera", "who_key": "OLIVERA ARMANDO J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10130.800000000001, "score": 28.4, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Director buys $10K of LEN, LEN.B", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919117022773/0001209191-17-022773-index.htm", "trade_date": "2016-01-15", "timestamp": "2016-01-15", "mins": 5680245}, {"id": "0001209191-13-034136", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Jeffrey Sonnenfeld", "who_key": "SONNENFELD JEFFREY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 125136.44999999998, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "The whole bench is buying LEN, LEN.B \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919113034136/0001209191-13-034136-index.htm", "trade_date": "2013-06-27", "timestamp": "2013-06-27", "mins": 7022325}, {"id": "0001209191-11-045211", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Sidney Lapidus", "who_key": "LAPIDUS SIDNEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93937.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "Insider cluster: 4 buying LEN, LEN.B", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919111045211/0001209191-11-045211-index.htm", "trade_date": "2011-08-18", "timestamp": "2011-08-18", "mins": 8000085}, {"id": "0001209191-10-056333", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Theron I. Gilliam", "who_key": "Gilliam Theron I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15400.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "That makes 5 insiders into LEN, LEN.B", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919110056333/0001209191-10-056333-index.htm", "trade_date": "2010-11-19", "timestamp": "2010-11-19", "mins": 8391765}, {"id": "0001209191-10-043604", "src": "INSIDERS", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Sidney Lapidus", "who_key": "LAPIDUS SIDNEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 97500.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "LEN, LEN.B draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919110043604/0001209191-10-043604-index.htm", "trade_date": "2010-08-19", "timestamp": "2010-08-19", "mins": 8524245}], "institutional": [{"id": "13DG-0001193125-26-352904", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "BERKSHIRE HATHAWAY INC takes a 6.2% passive stake in LEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/0001193125-26-352904-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13F-1067983-0001193125-26-352200-526057104", "src": "13F", "ticker": "LEN", "cik": "", "company": "LENNAR CORP /NEW/", "company_raw": "Lennar Corp", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q2 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 1186481443.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett adds to Lennar Corp \u2014 now $1.2B (Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526352200/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001172661-26-002406", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Eagle Capital Management LLC", "who_key": "EAGLE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "EAGLE CAPITAL MANAGEMENT LLC takes a 5.03% passive stake in LEN", "source_url": "https://www.sec.gov/Archives/edgar/data/945631/0001172661-26-002406-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001213900-26-051227", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Greenhaven Associates Inc", "who_key": "GREENHAVEN ASSOCIATES INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "GREENHAVEN ASSOCIATES INC takes a 5.08% passive stake in LEN", "source_url": "https://www.sec.gov/Archives/edgar/data/846222/0001213900-26-051227-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262965}, {"id": "13DG-0002100119-26-000706", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Lennar Corp /NEW/", "who_key": "LENNAR CORP /NEW/", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "LENNAR CORP /NEW/ takes a 6.94% passive stake in LEN", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/0002100119-26-000706-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13F-1067983-0001193125-26-226661-526057104", "src": "13F", "ticker": "LEN", "cik": "", "company": "LENNAR CORP /NEW/", "company_raw": "Lennar Corp", "who": "Warren Buffett \u2014 Berkshire Hathaway", "who_key": "Warren Buffett \u2014 Berkshire Hathaway", "role": "13F manager \u00b7 Q1 2026", "person_type": "TITAN", "person_label": "Titans", "action": "BUY", "amount": 877052911.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Warren Buffett \u2014 Berkshire Hathaway adds $877.1M of LEN (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526226661/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "13DG-0000102909-26-001678", "src": "13DG", "ticker": "LEN", "cik": "920760", "company": "LENNAR CORP /NEW/", "company_raw": "LENNAR CORP /NEW/", "who": "Lennar Corp /NEW/", "who_key": "LENNAR CORP /NEW/", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Bldg Contractors - Residential Bldgs", "country": "United States", "headline": "LENNAR CORP /NEW/ adjusts its stake in LEN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920760/0000102909-26-001678-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "LEN (LENNAR CORP /NEW/)", "new_value": "Lennar Corporation Class A Common Stock", "effective": "", "evidence": "we hold LEN as LENNAR CORP /NEW/; the NYSE universe lists that code as Lennar Corporation Class A Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T18:41:06.147301"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lennar Corporation Class A Common Stock", "new_value": "LENNAR CORP /NEW/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000920760", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000920760", "applied": 1, "detected_at": "2026-10-25T18:39:55.851414"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 136382789.45000005, "sold": 0, "net": 136382789.45000005, "trades": 1, "top_score": 72.8, "lean": "buying", "history": [{"action": "BUY", "amount": 136382789.45000005, "date": "2026-09-25", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526403089/0001193125-26-403089-index.htm"}], "latest": {"action": "BUY", "amount": 136382789.45000005, "date": "2026-09-25", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526403089/0001193125-26-403089-index.htm"}}, {"who": "Jonathan M. Jaffe", "who_key": "JAFFE JONATHAN M", "role": "Vice President/COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1287732.56, "sold": 63676742.99, "net": -62389010.43, "trades": 40, "top_score": 59.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1648400.0, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120053125/0001209191-20-053125-index.htm"}, {"action": "SELL", "amount": 2456400.0, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120040330/0001209191-20-040330-index.htm"}, {"action": "SELL", "amount": 1121200.0, "date": "2020-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120000990/0001209191-20-000990-index.htm"}, {"action": "SELL", "amount": 1120000.0, "date": "2019-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919119051787/0001209191-19-051787-index.htm"}, {"action": "SELL", "amount": 980800.0, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919119040322/0001209191-19-040322-index.htm"}, {"action": "SELL", "amount": 978800.0, "date": "2019-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919119022855/0001209191-19-022855-index.htm"}, {"action": "SELL", "amount": 800600.0, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919119001996/0001209191-19-001996-index.htm"}, {"action": "SELL", "amount": 939599.9999999999, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118053232/0001209191-18-053232-index.htm"}, {"action": "SELL", "amount": 1042400.0, "date": "2018-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118041701/0001209191-18-041701-index.htm"}, {"action": "SELL", "amount": 1172200.0, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118023681/0001209191-18-023681-index.htm"}, {"action": "SELL", "amount": 1280400.0, "date": "2018-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118001039/0001209191-18-001039-index.htm"}, {"action": "SELL", "amount": 1056000.0, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919117055133/0001209191-17-055133-index.htm"}, {"action": "SELL", "amount": 1063400.0, "date": "2017-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919117043542/0001209191-17-043542-index.htm"}, {"action": "SELL", "amount": 1026200.0, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919117025185/0001209191-17-025185-index.htm"}, {"action": "SELL", "amount": 861000.0, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919117002161/0001209191-17-002161-index.htm"}, {"action": "SELL", "amount": 840200.0, "date": "2016-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919116144994/0001209191-16-144994-index.htm"}, {"action": "SELL", "amount": 925000.0, "date": "2016-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919116131695/0001209191-16-131695-index.htm"}, {"action": "SELL", "amount": 956000.0, "date": "2016-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919116113053/0001209191-16-113053-index.htm"}, {"action": "SELL", "amount": 962000.0, "date": "2016-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919116089207/0001209191-16-089207-index.htm"}, {"action": "SELL", "amount": 1800750.0000000002, "date": "2015-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919115073295/0001209191-15-073295-index.htm"}, {"action": "SELL", "amount": 1922625.0000000002, "date": "2015-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919115058897/0001209191-15-058897-index.htm"}, {"action": "SELL", "amount": 1935375.0, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919115031694/0001209191-15-031694-index.htm"}, {"action": "SELL", "amount": 1683000.0, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919115001300/0001209191-15-001300-index.htm"}, {"action": "SELL", "amount": 971250.0, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919114061067/0001209191-14-061067-index.htm"}, {"action": "SELL", "amount": 1048000.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919114045295/0001209191-14-045295-index.htm"}], "latest": {"action": "SELL", "amount": 1648400.0, "date": "2020-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120053125/0001209191-20-053125-index.htm"}}, {"who": "Stuart A. Miller", "who_key": "MILLER STUART A", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 46660379.64, "net": -46660379.64, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4296333.11, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919114066722/0001209191-14-066722-index.htm"}, {"action": "SELL", "amount": 3643000.05, "date": "2014-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919114050623/0001209191-14-050623-index.htm"}, {"action": "SELL", "amount": 3936666.83, "date": "2014-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919114031210/0001209191-14-031210-index.htm"}, {"action": "SELL", "amount": 3953000.1, "date": "2014-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919114007640/0001209191-14-007640-index.htm"}, {"action": "SELL", "amount": 3500449.48, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919113050789/0001209191-13-050789-index.htm"}, {"action": "SELL", "amount": 3424000.11, "date": "2013-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919113039267/0001209191-13-039267-index.htm"}, {"action": "SELL", "amount": 4138668.0200000005, "date": "2013-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919113023989/0001209191-13-023989-index.htm"}, {"action": "SELL", "amount": 4118665.96, "date": "2013-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919113006456/0001209191-13-006456-index.htm"}, {"action": "SELL", "amount": 3785666.16, "date": "2012-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112051769/0001209191-12-051769-index.htm"}, {"action": "SELL", "amount": 2944667.0300000003, "date": "2012-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112040283/0001209191-12-040283-index.htm"}, {"action": "SELL", "amount": 2835667.2800000003, "date": "2012-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112025767/0001209191-12-025767-index.htm"}, {"action": "SELL", "amount": 2198667.01, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112007480/0001209191-12-007480-index.htm"}, {"action": "SELL", "amount": 185837.4, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919111009833/0001209191-11-009833-index.htm"}, {"action": "SELL", "amount": 3699091.1, "date": "2007-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000118248907000208/0001182489-07-000208-index.htm"}], "latest": {"action": "SELL", "amount": 4296333.11, "date": "2014-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919114066722/0001209191-14-066722-index.htm"}}, {"who": "Scott D. Stowell", "who_key": "STOWELL SCOTT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 29979768.580000006, "net": -29979768.580000006, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9818728.450000001, "date": "2020-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120052096/0001209191-20-052096-index.htm"}, {"action": "SELL", "amount": 20161040.130000003, "date": "2020-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120005023/0001209191-20-005023-index.htm"}], "latest": {"action": "SELL", "amount": 9818728.450000001, "date": "2020-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120052096/0001209191-20-052096-index.htm"}}, {"who": "Bruce E. Gross", "who_key": "GROSS BRUCE E", "role": "Vice President/CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 152358.89, "sold": 24905771.6028, "net": -24753412.7128, "trades": 16, "top_score": 51.7, "lean": "selling", "history": [{"action": "SELL", "amount": 1548000.0, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118005173/0001209191-18-005173-index.htm"}, {"action": "SELL", "amount": 1302000.0, "date": "2018-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118004554/0001209191-18-004554-index.htm"}, {"action": "SELL", "amount": 1041350.0, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118003587/0001209191-18-003587-index.htm"}, {"action": "SELL", "amount": 945000.0, "date": "2017-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919117063227/0001209191-17-063227-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919117062368/0001209191-17-062368-index.htm"}, {"action": "SELL", "amount": 847200.0, "date": "2017-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919117056294/0001209191-17-056294-index.htm"}, {"action": "SELL", "amount": 3897000.0, "date": "2012-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112050297/0001209191-12-050297-index.htm"}, {"action": "SELL", "amount": 1633500.0, "date": "2012-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112042777/0001209191-12-042777-index.htm"}, {"action": "SELL", "amount": 2285379.09, "date": "2012-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112004724/0001209191-12-004724-index.htm"}, {"action": "SELL", "amount": 236055.08980000002, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919111010274/0001209191-11-010274-index.htm"}, {"action": "BUY", "amount": 128548.1, "date": "2008-10-28", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000118248908000846/0001182489-08-000846-index.htm"}, {"action": "BUY", "amount": 23810.79, "date": "2008-10-28", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000118248908000847/0001182489-08-000847-index.htm"}, {"action": "SELL", "amount": 3027099.4229999995, "date": "2007-01-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000118248907000069/0001182489-07-000069-index.htm"}, {"action": "SELL", "amount": 2480444.0, "date": "2005-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000118143105055158/0001181431-05-055158-index.htm"}, {"action": "SELL", "amount": 1875819.0, "date": "2005-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000118143105036754/0001181431-05-036754-index.htm"}, {"action": "SELL", "amount": 2886925.0, "date": "2005-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000118143105004009/0001181431-05-004009-index.htm"}], "latest": {"action": "SELL", "amount": 1548000.0, "date": "2018-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118005173/0001209191-18-005173-index.htm"}}, {"who": "Richard Beckwitt", "who_key": "BECKWITT RICHARD", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 22671992.62, "net": -22671992.62, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1242782.46, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919113023192/0001209191-13-023192-index.htm"}, {"action": "SELL", "amount": 4755500.0, "date": "2013-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919113022545/0001209191-13-022545-index.htm"}, {"action": "SELL", "amount": 1100282.16, "date": "2012-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112054321/0001209191-12-054321-index.htm"}, {"action": "SELL", "amount": 3016152.0, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112052533/0001209191-12-052533-index.htm"}, {"action": "SELL", "amount": 3016152.0, "date": "2012-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112052636/0001209191-12-052636-index.htm"}, {"action": "SELL", "amount": 9541124.0, "date": "2012-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112050070/0001209191-12-050070-index.htm"}], "latest": {"action": "SELL", "amount": 1242782.46, "date": "2013-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919113023192/0001209191-13-023192-index.htm"}}, {"who": "Mark Sustana", "who_key": "SUSTANA MARK", "role": "VP/General Counsel/Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 21482028.4, "net": -21482028.4, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1512938.88, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000095017024063504/0000950170-24-063504-index.htm"}, {"action": "SELL", "amount": 5460559.52, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123059566/0001209191-23-059566-index.htm"}, {"action": "SELL", "amount": 1577180.0, "date": "2022-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919122028573/0001209191-22-028573-index.htm"}, {"action": "SELL", "amount": 3074800.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120047210/0001209191-20-047210-index.htm"}, {"action": "SELL", "amount": 8693750.0, "date": "2018-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118003591/0001209191-18-003591-index.htm"}, {"action": "SELL", "amount": 1162800.0, "date": "2012-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919112049953/0001209191-12-049953-index.htm"}], "latest": {"action": "SELL", "amount": 1512938.88, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000095017024063504/0000950170-24-063504-index.htm"}}, {"who": "Jeffrey Joseph McCall", "who_key": "McCall Jeffrey Joseph", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 18960208.79, "net": -18960208.79, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1701100.0000000002, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000095017024061097/0000950170-24-061097-index.htm"}, {"action": "SELL", "amount": 1627000.0, "date": "2024-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000095017024059589/0000950170-24-059589-index.htm"}, {"action": "SELL", "amount": 1050895.8699999999, "date": "2023-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123053485/0001209191-23-053485-index.htm"}, {"action": "SELL", "amount": 1264800.0, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123043072/0001209191-23-043072-index.htm"}, {"action": "SELL", "amount": 1132050.0, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919123030142/0001209191-23-030142-index.htm"}, {"action": "SELL", "amount": 1081940.0, "date": "2021-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919121054767/0001209191-21-054767-index.htm"}, {"action": "SELL", "amount": 1001400.0, "date": "2021-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919121037290/0001209191-21-037290-index.htm"}, {"action": "SELL", "amount": 1024642.11, "date": "2021-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919121024616/0001209191-21-024616-index.htm"}, {"action": "SELL", "amount": 802200.0, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919121004668/0001209191-21-004668-index.htm"}, {"action": "SELL", "amount": 802000.0, "date": "2020-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120064414/0001209191-20-064414-index.htm"}, {"action": "SELL", "amount": 141909.18, "date": "2020-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120052456/0001209191-20-052456-index.htm"}, {"action": "SELL", "amount": 658517.0700000001, "date": "2020-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120051897/0001209191-20-051897-index.htm"}, {"action": "SELL", "amount": 700100.0, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919120042850/0001209191-20-042850-index.htm"}, {"action": "SELL", "amount": 647819.32, "date": "2019-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919119052758/0001209191-19-052758-index.htm"}, {"action": "SELL", "amount": 2580116.7499999995, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118033505/0001209191-18-033505-index.htm"}, {"action": "SELL", "amount": 2743718.49, "date": "2018-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000120919118029572/0001209191-18-029572-index.htm"}], "latest": {"action": "SELL", "amount": 1701100.0000000002, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920760/000095017024061097/0000950170-24-061097-index.htm"}}], "activity": [{"date": "2026-09-25", "net": 136382789.45000005}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001193125-26-403089", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-397059", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "Initial insider holdings", "accession": "0001193125-26-397052", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001628280-26-062287", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380572", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380561", "price_sensitive": false}, {"form": "N-PX", "date": "2026-08-28", "title": "Form N-PX", "accession": "0001193125-26-374343", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-352904", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001193125-26-349316", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303530", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303527", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303524", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303517", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303510", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303507", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303503", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "Insider transaction", "accession": "0001193125-26-303500", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-29", "title": "Quarterly report", "accession": "0001628280-26-046019", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001193125-26-268580", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042551", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001628280-26-041334", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253952", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-253935", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002406", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-222046", "price_sensitive": false}], "performance": {"ticker": "LEN", "has_prices": true, "summary": {"n": 32, "avg": 0.4114511484514522, "win_rate": 0.53125, "best": 0.9904583990560164, "worst": -0.532968501098931, "as_of": "2026-09-25"}, "buys": [{"who": "BERKSHIRE HATHAWAY INC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 136382789.45000005, "date": "2026-09-25", "score": 72.8, "ref_price": 82.15, "return": 0.0}, {"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q2 2026", "amount": 1186481443.0, "date": "2026-06-30", "score": 0.0, "ref_price": 90.49, "return": -0.0921648800972482}, {"who": "Warren Buffett \u2014 Berkshire Hathaway", "person_type": "TITAN", "person_label": "Titans", "role": "13F manager \u00b7 Q1 2026", "amount": 877052911.0, "date": "2026-03-31", "score": 0.0, "ref_price": 86.84, "return": -0.05400736987563332}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 90.25, "return": -0.08975069252077555}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 115.97, "return": -0.29162714495128045}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-26", "score": 0.0, "ref_price": 109.81, "return": -0.2518896275384755}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 106.08, "return": -0.2255844645550527}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-05-08", "score": 0.0, "ref_price": 109.57, "return": -0.2502509811079674}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 175.8982, "return": -0.532968501098931}, {"who": "Banse Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 247275.0, "date": "2024-04-10", "score": 46.0, "ref_price": 150.3182, "return": -0.45349265757572926}, {"who": "Banse Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100013.2, "date": "2023-10-13", "score": 40.6, "ref_price": 105.0296, "return": -0.21783954237662523}, {"who": "Banse Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101061.35, "date": "2023-08-17", "score": 40.7, "ref_price": 112.4768, "return": -0.26962715866738735}, {"who": "Banse Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100909.2, "date": "2023-08-15", "score": 40.8, "ref_price": 121.1348, "return": -0.32182989529020556}, {"who": "Banse Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99871.8, "date": "2023-07-21", "score": 40.9, "ref_price": 121.7018, "return": -0.3249894414051394}, {"who": "Banse Amy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20012.685, "date": "2023-06-22", "score": 30.9, "ref_price": 116.58, "return": -0.29533367644535935}, {"who": "OLIVERA ARMANDO J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10130.800000000001, "date": "2016-01-15", "score": 28.4, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "SONNENFELD JEFFREY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 125136.44999999998, "date": "2013-06-27", "score": 43.8, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "LAPIDUS SIDNEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93937.0, "date": "2011-08-18", "score": 39.8, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "Gilliam Theron I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15400.0, "date": "2010-11-19", "score": 44.6, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "LAPIDUS SIDNEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97500.0, "date": "2010-08-19", "score": 39.5, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "Gilliam Theron I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5831.16, "date": "2010-07-16", "score": 25.0, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "JAFFE JONATHAN M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President/COO", "amount": 1287732.56, "date": "2010-06-29", "score": 59.3, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "LANDON R KIRK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84789.99999999999, "date": "2008-10-29", "score": 53.2, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "GROSS BRUCE E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President/CFO", "amount": 23810.79, "date": "2008-10-28", "score": 39.8, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "GROSS BRUCE E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President/CFO", "amount": 128548.1, "date": "2008-10-28", "score": 51.7, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "LAPIDUS SIDNEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46642.45, "date": "2008-10-28", "score": 36.2, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "LAPIDUS SIDNEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26210.0, "date": "2008-10-23", "score": 34.2, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "LAPIDUS SIDNEY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2008-10-10", "score": 37.4, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "LANDON R KIRK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95920.0, "date": "2008-07-01", "score": 38.8, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "HUDSON SHERRILL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51296.5, "date": "2008-07-01", "score": 35.6, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "HUDSON SHERRILL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 186036.0, "date": "2008-01-30", "score": 47.3, "ref_price": 41.2719, "return": 0.9904583990560164}, {"who": "AMES MARSHALL H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 845100.0, "date": "2007-08-16", "score": 58.8, "ref_price": 41.2719, "return": 0.9904583990560164}]}, "price_series": [{"date": "2016-09-26", "close": 41.2719, "volume": 2066113.0}, {"date": "2016-09-27", "close": 41.0509, "volume": 1946235.0}, {"date": "2016-09-28", "close": 41.5122, "volume": 1900014.0}, {"date": "2016-09-29", "close": 40.5416, "volume": 2146397.0}, {"date": "2016-09-30", "close": 40.6858, "volume": 1888329.0}, {"date": "2016-10-03", "close": 40.4551, "volume": 1779605.0}, {"date": "2016-10-04", "close": 39.917, "volume": 1840338.0}, {"date": "2016-10-05", "close": 40.2053, "volume": 1768102.0}, {"date": "2016-10-06", "close": 40.484, "volume": 1797701.0}, {"date": "2016-10-07", "close": 39.917, "volume": 1722398.0}, {"date": "2016-10-10", "close": 40.09, "volume": 2608322.0}, {"date": "2016-10-11", "close": 39.9555, "volume": 2459248.0}, {"date": "2016-10-12", "close": 40.1573, "volume": 2904857.0}, {"date": "2016-10-13", "close": 39.3597, "volume": 3108604.0}, {"date": "2016-10-14", "close": 39.7441, "volume": 2977252.0}, {"date": "2016-10-17", "close": 39.9843, "volume": 2427739.0}, {"date": "2016-10-18", "close": 40.2726, "volume": 2118791.0}, {"date": "2016-10-19", "close": 40.3302, "volume": 1933230.0}, {"date": "2016-10-20", "close": 39.7825, "volume": 2668166.0}, {"date": "2016-10-21", "close": 39.6095, "volume": 1524634.0}, {"date": "2016-10-24", "close": 40.1092, "volume": 2338748.0}, {"date": "2016-10-25", "close": 39.5999, "volume": 2789439.0}, {"date": "2016-10-26", "close": 39.6191, "volume": 1467481.0}, {"date": "2016-10-27", "close": 38.7639, "volume": 2545506.0}, {"date": "2016-10-28", "close": 39.7248, "volume": 3050751.0}, {"date": "2016-10-31", "close": 40.0612, "volume": 2594576.0}, {"date": "2016-11-01", "close": 39.648, "volume": 2063217.0}, {"date": "2016-11-02", "close": 39.2636, "volume": 2062953.0}, {"date": "2016-11-03", "close": 39.1579, "volume": 1515712.0}, {"date": "2016-11-04", "close": 39.7825, "volume": 2094208.0}, {"date": "2016-11-07", "close": 40.3014, "volume": 2194804.0}, {"date": "2016-11-08", "close": 39.8113, "volume": 2544330.0}, {"date": "2016-11-09", "close": 39.4942, "volume": 5195497.0}, {"date": "2016-11-10", "close": 40.2053, "volume": 3719204.0}, {"date": "2016-11-11", "close": 39.6384, "volume": 2923452.0}, {"date": "2016-11-14", "close": 40.6762, "volume": 3104641.0}, {"date": "2016-11-15", "close": 40.5897, "volume": 2711057.0}, {"date": "2016-11-16", "close": 40.4359, "volume": 1651246.0}, {"date": "2016-11-17", "close": 41.5218, "volume": 2525396.0}, {"date": "2016-11-18", "close": 41.7716, "volume": 1900931.0}, {"date": "2016-11-21", "close": 42.2136, "volume": 1930427.0}, {"date": "2016-11-22", "close": 41.8293, "volume": 1829218.0}, {"date": "2016-11-23", "close": 42.156, "volume": 1648403.0}, {"date": "2016-11-25", "close": 42.55, "volume": 792200.0}, {"date": "2016-11-28", "close": 42.0022, "volume": 1844992.0}, {"date": "2016-11-29", "close": 42.5115, "volume": 2271465.0}, {"date": "2016-11-30", "close": 40.878, "volume": 3698768.0}, {"date": "2016-12-01", "close": 40.3783, "volume": 2872927.0}, {"date": "2016-12-02", "close": 40.3687, "volume": 2499406.0}, {"date": "2016-12-05", "close": 40.7626, "volume": 3083407.0}, {"date": "2016-12-06", "close": 41.7236, "volume": 2846567.0}, {"date": "2016-12-07", "close": 42.9247, "volume": 2417148.0}, {"date": "2016-12-08", "close": 43.8857, "volume": 3007863.0}, {"date": "2016-12-09", "close": 43.0785, "volume": 2421701.0}, {"date": "2016-12-12", "close": 43.386, "volume": 5308295.0}, {"date": "2016-12-13", "close": 43.5013, "volume": 2380768.0}, {"date": "2016-12-14", "close": 42.2809, "volume": 3144615.0}, {"date": "2016-12-15", "close": 41.6467, "volume": 2751916.0}, {"date": "2016-12-16", "close": 41.7236, "volume": 6517602.0}, {"date": "2016-12-19", "close": 41.7044, "volume": 6091821.0}, {"date": "2016-12-20", "close": 41.32, "volume": 3022075.0}, {"date": "2016-12-21", "close": 41.7716, "volume": 2505049.0}, {"date": "2016-12-22", "close": 41.2431, "volume": 1702640.0}, {"date": "2016-12-23", "close": 40.8972, "volume": 1129960.0}, {"date": "2016-12-27", "close": 41.6659, "volume": 3914622.0}, {"date": "2016-12-28", "close": 41.4737, "volume": 2093088.0}, {"date": "2016-12-29", "close": 41.2239, "volume": 1384905.0}, {"date": "2016-12-30", "close": 41.2527, "volume": 2367968.0}, {"date": "2017-01-03", "close": 41.2431, "volume": 4079527.0}, {"date": "2017-01-04", "close": 42.2617, "volume": 2609439.0}, {"date": "2017-01-05", "close": 42.6845, "volume": 1936717.0}, {"date": "2017-01-06", "close": 41.983, "volume": 2053685.0}, {"date": "2017-01-09", "close": 41.8485, "volume": 1847008.0}, {"date": "2017-01-10", "close": 42.0215, "volume": 1684664.0}, {"date": "2017-01-11", "close": 42.3097, "volume": 1577700.0}, {"date": "2017-01-12", "close": 42.6941, "volume": 2660787.0}, {"date": "2017-01-13", "close": 42.7229, "volume": 1449901.0}, {"date": "2017-01-17", "close": 42.6653, "volume": 1729725.0}, {"date": "2017-01-18", "close": 42.5692, "volume": 1736336.0}, {"date": "2017-01-19", "close": 42.0215, "volume": 2295408.0}, {"date": "2017-01-20", "close": 42.1368, "volume": 2351001.0}, {"date": "2017-01-23", "close": 42.0407, "volume": 2391514.0}, {"date": "2017-01-24", "close": 44.5583, "volume": 5150869.0}, {"date": "2017-01-25", "close": 45.0964, "volume": 3465376.0}, {"date": "2017-01-26", "close": 44.8754, "volume": 2890127.0}, {"date": "2017-01-27", "close": 44.001, "volume": 2162977.0}, {"date": "2017-01-30", "close": 43.6839, "volume": 2316356.0}, {"date": "2017-01-31", "close": 42.9055, "volume": 3111055.0}, {"date": "2017-02-01", "close": 43.1361, "volume": 4335704.0}, {"date": "2017-02-02", "close": 43.0593, "volume": 1984124.0}, {"date": "2017-02-03", "close": 43.3764, "volume": 1997260.0}, {"date": "2017-02-06", "close": 43.0208, "volume": 1503338.0}, {"date": "2017-02-07", "close": 42.8767, "volume": 2077692.0}, {"date": "2017-02-08", "close": 43.4244, "volume": 2756883.0}, {"date": "2017-02-09", "close": 43.4244, "volume": 1984838.0}, {"date": "2017-02-10", "close": 44.9811, "volume": 2926629.0}, {"date": "2017-02-13", "close": 44.8754, "volume": 2335323.0}, {"date": "2017-02-14", "close": 44.4046, "volume": 2082889.0}, {"date": "2017-02-15", "close": 45.0676, "volume": 2058483.0}, {"date": "2017-02-16", "close": 44.3757, "volume": 1372732.0}, {"date": "2017-02-17", "close": 44.6448, "volume": 1233321.0}, {"date": "2017-02-21", "close": 45.1829, "volume": 1891706.0}, {"date": "2017-02-22", "close": 45.4616, "volume": 2412811.0}, {"date": "2017-02-23", "close": 45.3078, "volume": 1689694.0}, {"date": "2017-02-24", "close": 45.5769, "volume": 1846296.0}, {"date": "2017-02-27", "close": 46.4802, "volume": 2421737.0}, {"date": "2017-02-28", "close": 46.8838, "volume": 3498569.0}, {"date": "2017-03-01", "close": 48.0561, "volume": 3476863.0}, {"date": "2017-03-02", "close": 47.7966, "volume": 1601322.0}, {"date": "2017-03-03", "close": 47.9504, "volume": 3194095.0}, {"date": "2017-03-06", "close": 48.0177, "volume": 2565618.0}, {"date": "2017-03-07", "close": 48.7288, "volume": 2849913.0}, {"date": "2017-03-08", "close": 50.2086, "volume": 4528334.0}, {"date": "2017-03-09", "close": 49.9011, "volume": 4725451.0}, {"date": "2017-03-10", "close": 50.6602, "volume": 6098172.0}, {"date": "2017-03-13", "close": 49.8915, "volume": 3797105.0}, {"date": "2017-03-14", "close": 49.584, "volume": 2375239.0}, {"date": "2017-03-15", "close": 50.0933, "volume": 2924273.0}, {"date": "2017-03-16", "close": 50.9005, "volume": 3673999.0}, {"date": "2017-03-17", "close": 50.7659, "volume": 3999989.0}, {"date": "2017-03-20", "close": 50.6218, "volume": 3447567.0}, {"date": "2017-03-21", "close": 49.2669, "volume": 4617072.0}, {"date": "2017-03-22", "close": 48.7288, "volume": 3205936.0}, {"date": "2017-03-23", "close": 48.8729, "volume": 1677749.0}, {"date": "2017-03-24", "close": 49.0459, "volume": 1864249.0}, {"date": "2017-03-27", "close": 48.9882, "volume": 1786437.0}, {"date": "2017-03-28", "close": 49.3534, "volume": 1564049.0}, {"date": "2017-03-29", "close": 49.4879, "volume": 1352541.0}, {"date": "2017-03-30", "close": 49.2957, "volume": 1580394.0}, {"date": "2017-03-31", "close": 49.19, "volume": 1208928.0}, {"date": "2017-04-03", "close": 48.9209, "volume": 1899774.0}, {"date": "2017-04-04", "close": 48.6615, "volume": 1277206.0}, {"date": "2017-04-05", "close": 48.6615, "volume": 1803822.0}, {"date": "2017-04-06", "close": 48.9209, "volume": 1447687.0}, {"date": "2017-04-07", "close": 48.6999, "volume": 1167547.0}, {"date": "2017-04-10", "close": 49.4687, "volume": 2183109.0}, {"date": "2017-04-11", "close": 49.8915, "volume": 2582330.0}, {"date": "2017-04-12", "close": 49.2861, "volume": 1944610.0}, {"date": "2017-04-13", "close": 49.7666, "volume": 2603233.0}, {"date": "2017-04-17", "close": 50.3047, "volume": 2054601.0}, {"date": "2017-04-18", "close": 50.3815, "volume": 1819600.0}, {"date": "2017-04-19", "close": 50.5449, "volume": 1821702.0}, {"date": "2017-04-20", "close": 49.8626, "volume": 2832012.0}, {"date": "2017-04-21", "close": 49.978, "volume": 2172321.0}, {"date": "2017-04-24", "close": 49.5551, "volume": 1842987.0}, {"date": "2017-04-25", "close": 48.7191, "volume": 3922519.0}, {"date": "2017-04-26", "close": 48.9786, "volume": 4424549.0}, {"date": "2017-04-27", "close": 49.1131, "volume": 2002447.0}, {"date": "2017-04-28", "close": 48.527, "volume": 2702294.0}, {"date": "2017-05-01", "close": 48.3252, "volume": 2088388.0}, {"date": "2017-05-02", "close": 48.2195, "volume": 1986774.0}, {"date": "2017-05-03", "close": 47.787, "volume": 2278139.0}, {"date": "2017-05-04", "close": 47.8351, "volume": 1257372.0}, {"date": "2017-05-05", "close": 47.8447, "volume": 1514352.0}, {"date": "2017-05-08", "close": 47.9024, "volume": 1087262.0}, {"date": "2017-05-09", "close": 48.6807, "volume": 1982591.0}, {"date": "2017-05-10", "close": 48.5942, "volume": 1482959.0}, {"date": "2017-05-11", "close": 48.9978, "volume": 1837491.0}, {"date": "2017-05-12", "close": 48.4213, "volume": 1009440.0}, {"date": "2017-05-15", "close": 49.0362, "volume": 1519476.0}, {"date": "2017-05-16", "close": 49.4206, "volume": 1265269.0}, {"date": "2017-05-17", "close": 48.3059, "volume": 1791787.0}, {"date": "2017-05-18", "close": 49.1035, "volume": 1861910.0}, {"date": "2017-05-19", "close": 50.1125, "volume": 2286337.0}, {"date": "2017-05-22", "close": 50.4008, "volume": 1811727.0}, {"date": "2017-05-23", "close": 49.6128, "volume": 1709020.0}, {"date": "2017-05-24", "close": 49.9491, "volume": 1332164.0}, {"date": "2017-05-25", "close": 49.7089, "volume": 1765080.0}, {"date": "2017-05-26", "close": 49.5167, "volume": 931226.0}, {"date": "2017-05-30", "close": 49.4783, "volume": 1615799.0}, {"date": "2017-05-31", "close": 49.3053, "volume": 1453084.0}, {"date": "2017-06-01", "close": 49.9011, "volume": 1547702.0}, {"date": "2017-06-02", "close": 50.6698, "volume": 1942737.0}, {"date": "2017-06-05", "close": 50.3815, "volume": 1852997.0}, {"date": "2017-06-06", "close": 50.1701, "volume": 1412889.0}, {"date": "2017-06-07", "close": 50.3623, "volume": 1273616.0}, {"date": "2017-06-08", "close": 50.1029, "volume": 1240144.0}, {"date": "2017-06-09", "close": 49.9683, "volume": 1536467.0}, {"date": "2017-06-12", "close": 50.6314, "volume": 1559983.0}, {"date": "2017-06-13", "close": 51.5539, "volume": 2013120.0}, {"date": "2017-06-14", "close": 51.8229, "volume": 2641951.0}, {"date": "2017-06-15", "close": 51.0254, "volume": 2105693.0}, {"date": "2017-06-16", "close": 50.862, "volume": 2256442.0}, {"date": "2017-06-19", "close": 50.6794, "volume": 4577260.0}, {"date": "2017-06-20", "close": 51.7653, "volume": 7271487.0}, {"date": "2017-06-21", "close": 51.1695, "volume": 2523243.0}, {"date": "2017-06-22", "close": 50.3623, "volume": 1381071.0}, {"date": "2017-06-23", "close": 50.0837, "volume": 4102603.0}, {"date": "2017-06-26", "close": 50.4104, "volume": 1272586.0}, {"date": "2017-06-27", "close": 50.0548, "volume": 1105074.0}, {"date": "2017-06-28", "close": 50.7947, "volume": 1587214.0}, {"date": "2017-06-29", "close": 50.641, "volume": 2541471.0}, {"date": "2017-06-30", "close": 51.2368, "volume": 1810412.0}, {"date": "2017-07-03", "close": 50.5065, "volume": 1123421.0}, {"date": "2017-07-05", "close": 50.3527, "volume": 2120379.0}, {"date": "2017-07-06", "close": 49.8434, "volume": 2568555.0}, {"date": "2017-07-07", "close": 51.3905, "volume": 2425043.0}, {"date": "2017-07-10", "close": 52.4668, "volume": 2942097.0}, {"date": "2017-07-11", "close": 51.6404, "volume": 2504111.0}, {"date": "2017-07-12", "close": 51.65, "volume": 1927220.0}, {"date": "2017-07-13", "close": 51.698, "volume": 1179119.0}, {"date": "2017-07-14", "close": 51.919, "volume": 1338560.0}, {"date": "2017-07-17", "close": 51.5154, "volume": 2202354.0}, {"date": "2017-07-18", "close": 50.8812, "volume": 2175604.0}, {"date": "2017-07-19", "close": 51.2176, "volume": 3011107.0}, {"date": "2017-07-20", "close": 51.1791, "volume": 1575124.0}, {"date": "2017-07-21", "close": 51.2464, "volume": 1842727.0}, {"date": "2017-07-24", "close": 50.814, "volume": 1575841.0}, {"date": "2017-07-25", "close": 51.1119, "volume": 1790891.0}, {"date": "2017-07-26", "close": 50.689, "volume": 1479419.0}, {"date": "2017-07-27", "close": 50.9581, "volume": 1140888.0}, {"date": "2017-07-28", "close": 50.3815, "volume": 2060862.0}, {"date": "2017-07-31", "close": 50.3912, "volume": 1124734.0}, {"date": "2017-08-01", "close": 51.2944, "volume": 1050256.0}, {"date": "2017-08-02", "close": 51.7653, "volume": 1389717.0}, {"date": "2017-08-03", "close": 51.7653, "volume": 1279685.0}, {"date": "2017-08-04", "close": 52.1304, "volume": 992595.0}, {"date": "2017-08-07", "close": 52.1689, "volume": 805169.0}, {"date": "2017-08-08", "close": 52.3034, "volume": 1101996.0}, {"date": "2017-08-09", "close": 52.044, "volume": 1162100.0}, {"date": "2017-08-10", "close": 51.083, "volume": 983679.0}, {"date": "2017-08-11", "close": 51.1695, "volume": 700977.0}, {"date": "2017-08-14", "close": 51.7845, "volume": 1157761.0}, {"date": "2017-08-15", "close": 51.9575, "volume": 1196677.0}, {"date": "2017-08-16", "close": 51.9767, "volume": 900234.0}, {"date": "2017-08-17", "close": 50.814, "volume": 1335303.0}, {"date": "2017-08-18", "close": 49.853, "volume": 1758110.0}, {"date": "2017-08-21", "close": 50.0741, "volume": 1099627.0}, {"date": "2017-08-22", "close": 49.9011, "volume": 1744061.0}, {"date": "2017-08-23", "close": 49.5744, "volume": 2290132.0}, {"date": "2017-08-24", "close": 49.19, "volume": 893773.0}, {"date": "2017-08-25", "close": 49.5936, "volume": 1276227.0}, {"date": "2017-08-28", "close": 48.9305, "volume": 1704867.0}, {"date": "2017-08-29", "close": 48.5173, "volume": 1557295.0}, {"date": "2017-08-30", "close": 48.7288, "volume": 913295.0}, {"date": "2017-08-31", "close": 49.7377, "volume": 1538423.0}, {"date": "2017-09-01", "close": 49.7377, "volume": 941934.0}, {"date": "2017-09-05", "close": 49.0459, "volume": 1545519.0}, {"date": "2017-09-06", "close": 48.0945, "volume": 3179525.0}, {"date": "2017-09-07", "close": 47.9216, "volume": 1644350.0}, {"date": "2017-09-08", "close": 48.5654, "volume": 1509147.0}, {"date": "2017-09-11", "close": 49.7185, "volume": 1836392.0}, {"date": "2017-09-12", "close": 50.1221, "volume": 1581640.0}, {"date": "2017-09-13", "close": 49.2092, "volume": 3176284.0}, {"date": "2017-09-14", "close": 48.9017, "volume": 1981023.0}, {"date": "2017-09-15", "close": 49.3053, "volume": 3162208.0}, {"date": "2017-09-18", "close": 49.6801, "volume": 2840195.0}, {"date": "2017-09-19", "close": 49.7858, "volume": 3255125.0}, {"date": "2017-09-20", "close": 48.4885, "volume": 2393439.0}, {"date": "2017-09-21", "close": 48.5173, "volume": 1081653.0}, {"date": "2017-09-22", "close": 48.3156, "volume": 1825608.0}, {"date": "2017-09-25", "close": 48.5558, "volume": 2579965.0}, {"date": "2017-09-26", "close": 49.1804, "volume": 1809819.0}, {"date": "2017-09-27", "close": 49.3149, "volume": 2018480.0}, {"date": "2017-09-28", "close": 50.1894, "volume": 1937927.0}, {"date": "2017-09-29", "close": 50.7371, "volume": 3237330.0}, {"date": "2017-10-02", "close": 50.7563, "volume": 2982273.0}, {"date": "2017-10-03", "close": 53.1875, "volume": 7934838.0}, {"date": "2017-10-04", "close": 54.2061, "volume": 3605702.0}, {"date": "2017-10-05", "close": 53.8793, "volume": 2843433.0}, {"date": "2017-10-06", "close": 53.7064, "volume": 2830480.0}, {"date": "2017-10-09", "close": 54.0043, "volume": 1638399.0}, {"date": "2017-10-10", "close": 54.0427, "volume": 1813332.0}, {"date": "2017-10-11", "close": 54.3694, "volume": 2003162.0}, {"date": "2017-10-12", "close": 53.8601, "volume": 1443397.0}, {"date": "2017-10-13", "close": 53.8313, "volume": 1462706.0}, {"date": "2017-10-16", "close": 53.6775, "volume": 1288148.0}, {"date": "2017-10-17", "close": 53.7832, "volume": 2213833.0}, {"date": "2017-10-18", "close": 54.0715, "volume": 4234139.0}, {"date": "2017-10-19", "close": 54.5328, "volume": 2311046.0}, {"date": "2017-10-20", "close": 55.2535, "volume": 2366381.0}, {"date": "2017-10-23", "close": 55.0613, "volume": 2180042.0}, {"date": "2017-10-24", "close": 55.7435, "volume": 2413467.0}, {"date": "2017-10-25", "close": 55.6763, "volume": 3177340.0}, {"date": "2017-10-26", "close": 56.176, "volume": 1687269.0}, {"date": "2017-10-27", "close": 55.7435, "volume": 1781965.0}, {"date": "2017-10-30", "close": 53.5046, "volume": 13275430.0}, {"date": "2017-10-31", "close": 53.495, "volume": 8678829.0}, {"date": "2017-11-01", "close": 54.7346, "volume": 6869410.0}, {"date": "2017-11-02", "close": 52.9472, "volume": 6657435.0}, {"date": "2017-11-03", "close": 52.486, "volume": 4466648.0}, {"date": "2017-11-06", "close": 53.9466, "volume": 3136448.0}, {"date": "2017-11-07", "close": 54.2733, "volume": 3111084.0}, {"date": "2017-11-08", "close": 56.272, "volume": 5483926.0}, {"date": "2017-11-09", "close": 56.6276, "volume": 7242565.0}, {"date": "2017-11-10", "close": 56.4162, "volume": 5244420.0}, {"date": "2017-11-13", "close": 55.9453, "volume": 3921703.0}, {"date": "2017-11-14", "close": 56.272, "volume": 3250592.0}, {"date": "2017-11-15", "close": 55.7531, "volume": 2462978.0}, {"date": "2017-11-16", "close": 55.8204, "volume": 2942840.0}, {"date": "2017-11-17", "close": 56.5892, "volume": 3718195.0}, {"date": "2017-11-20", "close": 56.8102, "volume": 3729171.0}, {"date": "2017-11-21", "close": 58.1651, "volume": 3510694.0}, {"date": "2017-11-22", "close": 58.242, "volume": 2669399.0}, {"date": "2017-11-24", "close": 58.6359, "volume": 1290840.0}, {"date": "2017-11-27", "close": 58.3765, "volume": 3956400.0}, {"date": "2017-11-28", "close": 59.1356, "volume": 4147642.0}, {"date": "2017-11-29", "close": 59.7506, "volume": 5049427.0}, {"date": "2017-11-30", "close": 60.3272, "volume": 4778496.0}, {"date": "2017-12-01", "close": 60.1158, "volume": 4958569.0}, {"date": "2017-12-04", "close": 60.5194, "volume": 4516952.0}, {"date": "2017-12-05", "close": 59.6065, "volume": 3727689.0}, {"date": "2017-12-06", "close": 58.5302, "volume": 3864638.0}, {"date": "2017-12-07", "close": 59.299, "volume": 2277586.0}, {"date": "2017-12-08", "close": 59.7506, "volume": 2041000.0}, {"date": "2017-12-11", "close": 59.2702, "volume": 2817011.0}, {"date": "2017-12-12", "close": 59.0299, "volume": 2616448.0}, {"date": "2017-12-13", "close": 58.7224, "volume": 2756546.0}, {"date": "2017-12-14", "close": 58.7512, "volume": 2702506.0}, {"date": "2017-12-15", "close": 59.0011, "volume": 4080885.0}, {"date": "2017-12-18", "close": 59.9236, "volume": 2721027.0}, {"date": "2017-12-19", "close": 59.4623, "volume": 2164924.0}, {"date": "2017-12-20", "close": 60.1158, "volume": 2201036.0}, {"date": "2017-12-21", "close": 61.2593, "volume": 2163587.0}, {"date": "2017-12-22", "close": 61.4995, "volume": 3922211.0}, {"date": "2017-12-26", "close": 61.3938, "volume": 1788624.0}, {"date": "2017-12-27", "close": 61.4226, "volume": 3694845.0}, {"date": "2017-12-28", "close": 61.3265, "volume": 3270665.0}, {"date": "2017-12-29", "close": 60.7692, "volume": 2130320.0}, {"date": "2018-01-02", "close": 62.3067, "volume": 3714556.0}, {"date": "2018-01-03", "close": 64.6033, "volume": 5642594.0}, {"date": "2018-01-04", "close": 64.3343, "volume": 4595706.0}, {"date": "2018-01-05", "close": 64.9396, "volume": 3780507.0}, {"date": "2018-01-08", "close": 64.6033, "volume": 3296277.0}, {"date": "2018-01-09", "close": 64.0652, "volume": 4942198.0}, {"date": "2018-01-10", "close": 65.5931, "volume": 9804382.0}, {"date": "2018-01-11", "close": 66.8519, "volume": 6364112.0}, {"date": "2018-01-12", "close": 66.554, "volume": 3791973.0}, {"date": "2018-01-16", "close": 66.0928, "volume": 3272850.0}, {"date": "2018-01-17", "close": 67.9473, "volume": 3398725.0}, {"date": "2018-01-18", "close": 67.784, "volume": 4300859.0}, {"date": "2018-01-19", "close": 69.014, "volume": 3647437.0}, {"date": "2018-01-22", "close": 68.9275, "volume": 3950686.0}, {"date": "2018-01-23", "close": 68.1588, "volume": 2778876.0}, {"date": "2018-01-24", "close": 68.0915, "volume": 2829539.0}, {"date": "2018-01-25", "close": 65.7949, "volume": 4284168.0}, {"date": "2018-01-26", "close": 65.1703, "volume": 5850617.0}, {"date": "2018-01-29", "close": 62.4797, "volume": 5183799.0}, {"date": "2018-01-30", "close": 61.3746, "volume": 4916082.0}, {"date": "2018-01-31", "close": 60.2119, "volume": 5943958.0}, {"date": "2018-02-01", "close": 60.3848, "volume": 6012156.0}, {"date": "2018-02-02", "close": 57.675, "volume": 4860601.0}, {"date": "2018-02-05", "close": 55.4456, "volume": 6082891.0}, {"date": "2018-02-06", "close": 58.0786, "volume": 8420539.0}, {"date": "2018-02-07", "close": 58.5302, "volume": 8414243.0}, {"date": "2018-02-08", "close": 56.8006, "volume": 6774581.0}, {"date": "2018-02-09", "close": 56.397, "volume": 7755818.0}, {"date": "2018-02-12", "close": 57.0216, "volume": 18346860.0}, {"date": "2018-02-13", "close": 57.6174, "volume": 7261147.0}, {"date": "2018-02-14", "close": 58.8377, "volume": 6989822.0}, {"date": "2018-02-15", "close": 58.0402, "volume": 4626909.0}, {"date": "2018-02-16", "close": 58.4822, "volume": 6359774.0}, {"date": "2018-02-20", "close": 56.839, "volume": 4373783.0}, {"date": "2018-02-21", "close": 56.3681, "volume": 3818906.0}, {"date": "2018-02-22", "close": 56.1471, "volume": 4884324.0}, {"date": "2018-02-23", "close": 56.7333, "volume": 3495845.0}, {"date": "2018-02-26", "close": 57.1273, "volume": 4800719.0}, {"date": "2018-02-27", "close": 55.4072, "volume": 5085701.0}, {"date": "2018-02-28", "close": 54.3694, "volume": 9672543.0}, {"date": "2018-03-01", "close": 55.1189, "volume": 5266487.0}, {"date": "2018-03-02", "close": 55.2342, "volume": 4306343.0}, {"date": "2018-03-05", "close": 56.0318, "volume": 6150982.0}, {"date": "2018-03-06", "close": 56.8582, "volume": 5146843.0}, {"date": "2018-03-07", "close": 56.9735, "volume": 2458288.0}, {"date": "2018-03-08", "close": 56.3681, "volume": 3212376.0}, {"date": "2018-03-09", "close": 57.454, "volume": 3804365.0}, {"date": "2018-03-12", "close": 58.069, "volume": 3808150.0}, {"date": "2018-03-13", "close": 58.1939, "volume": 3747357.0}, {"date": "2018-03-14", "close": 57.5597, "volume": 3355551.0}, {"date": "2018-03-15", "close": 56.5892, "volume": 3332997.0}, {"date": "2018-03-16", "close": 56.8967, "volume": 3824959.0}, {"date": "2018-03-19", "close": 56.7525, "volume": 2802454.0}, {"date": "2018-03-20", "close": 56.5699, "volume": 2410731.0}, {"date": "2018-03-21", "close": 57.5597, "volume": 3113649.0}, {"date": "2018-03-22", "close": 56.3874, "volume": 2991626.0}, {"date": "2018-03-23", "close": 55.7916, "volume": 3564855.0}, {"date": "2018-03-26", "close": 56.8967, "volume": 2418196.0}, {"date": "2018-03-27", "close": 56.3778, "volume": 2926390.0}, {"date": "2018-03-28", "close": 56.4642, "volume": 3049903.0}, {"date": "2018-03-29", "close": 56.6372, "volume": 4110789.0}, {"date": "2018-04-02", "close": 54.6096, "volume": 5276497.0}, {"date": "2018-04-03", "close": 54.8595, "volume": 5664055.0}, {"date": "2018-04-04", "close": 60.3656, "volume": 18560930.0}, {"date": "2018-04-05", "close": 61.4995, "volume": 6939446.0}, {"date": "2018-04-06", "close": 59.1741, "volume": 7352209.0}, {"date": "2018-04-09", "close": 58.4053, "volume": 3591326.0}, {"date": "2018-04-10", "close": 57.7423, "volume": 5845835.0}, {"date": "2018-04-11", "close": 55.9165, "volume": 4783943.0}, {"date": "2018-04-12", "close": 54.5328, "volume": 6193245.0}, {"date": "2018-04-13", "close": 54.7153, "volume": 6269934.0}, {"date": "2018-04-16", "close": 54.8979, "volume": 3304797.0}, {"date": "2018-04-17", "close": 55.2823, "volume": 3190509.0}, {"date": "2018-04-18", "close": 55.388, "volume": 2629815.0}, {"date": "2018-04-19", "close": 53.4469, "volume": 7193549.0}, {"date": "2018-04-20", "close": 52.486, "volume": 4402795.0}, {"date": "2018-04-23", "close": 52.3322, "volume": 3098893.0}, {"date": "2018-04-24", "close": 51.3809, "volume": 4777734.0}, {"date": "2018-04-25", "close": 51.8037, "volume": 4412819.0}, {"date": "2018-04-26", "close": 52.1689, "volume": 5479370.0}, {"date": "2018-04-27", "close": 52.707, "volume": 3336938.0}, {"date": "2018-04-30", "close": 50.8236, "volume": 4115817.0}, {"date": "2018-05-01", "close": 51.8037, "volume": 5687080.0}, {"date": "2018-05-02", "close": 51.1695, "volume": 2975367.0}, {"date": "2018-05-03", "close": 51.5347, "volume": 2570943.0}, {"date": "2018-05-04", "close": 52.313, "volume": 3416247.0}, {"date": "2018-05-07", "close": 52.2073, "volume": 3863681.0}, {"date": "2018-05-08", "close": 52.3034, "volume": 2525536.0}, {"date": "2018-05-09", "close": 51.5154, "volume": 2946796.0}, {"date": "2018-05-10", "close": 52.0728, "volume": 2421043.0}, {"date": "2018-05-11", "close": 52.1689, "volume": 2021188.0}, {"date": "2018-05-14", "close": 52.1689, "volume": 2627506.0}, {"date": "2018-05-15", "close": 49.2092, "volume": 5502127.0}, {"date": "2018-05-16", "close": 48.9786, "volume": 6132993.0}, {"date": "2018-05-17", "close": 49.2957, "volume": 2533387.0}, {"date": "2018-05-18", "close": 49.9972, "volume": 2515771.0}, {"date": "2018-05-21", "close": 50.2278, "volume": 2463078.0}, {"date": "2018-05-22", "close": 48.8825, "volume": 4352099.0}, {"date": "2018-05-23", "close": 49.7281, "volume": 3793632.0}, {"date": "2018-05-24", "close": 49.4494, "volume": 2680644.0}, {"date": "2018-05-25", "close": 51.304, "volume": 4303760.0}, {"date": "2018-05-29", "close": 51.2079, "volume": 3058731.0}, {"date": "2018-05-30", "close": 50.4488, "volume": 2381349.0}, {"date": "2018-05-31", "close": 49.7185, "volume": 3344845.0}, {"date": "2018-06-01", "close": 49.6032, "volume": 3820972.0}, {"date": "2018-06-04", "close": 50.0356, "volume": 3156487.0}, {"date": "2018-06-05", "close": 49.9683, "volume": 3526224.0}, {"date": "2018-06-06", "close": 50.247, "volume": 2978743.0}, {"date": "2018-06-07", "close": 50.3912, "volume": 2472858.0}, {"date": "2018-06-08", "close": 51.8902, "volume": 3598252.0}, {"date": "2018-06-11", "close": 51.6019, "volume": 2849466.0}, {"date": "2018-06-12", "close": 52.5436, "volume": 2466351.0}, {"date": "2018-06-13", "close": 50.4392, "volume": 5762967.0}, {"date": "2018-06-14", "close": 50.9965, "volume": 5309478.0}, {"date": "2018-06-15", "close": 50.7563, "volume": 5235270.0}, {"date": "2018-06-18", "close": 49.9395, "volume": 4621886.0}, {"date": "2018-06-19", "close": 50.0356, "volume": 3672367.0}, {"date": "2018-06-20", "close": 50.1894, "volume": 2646258.0}, {"date": "2018-06-21", "close": 49.6609, "volume": 2087539.0}, {"date": "2018-06-22", "close": 49.1996, "volume": 7377861.0}, {"date": "2018-06-25", "close": 47.297, "volume": 6249423.0}, {"date": "2018-06-26", "close": 49.5936, "volume": 15662060.0}, {"date": "2018-06-27", "close": 49.2573, "volume": 5202170.0}, {"date": "2018-06-28", "close": 50.0068, "volume": 3478395.0}, {"date": "2018-06-29", "close": 50.4488, "volume": 4336119.0}, {"date": "2018-07-02", "close": 50.1317, "volume": 2798587.0}, {"date": "2018-07-03", "close": 50.3335, "volume": 1062547.0}, {"date": "2018-07-05", "close": 51.0446, "volume": 2553205.0}, {"date": "2018-07-06", "close": 51.5923, "volume": 2982541.0}, {"date": "2018-07-09", "close": 52.4956, "volume": 3829775.0}, {"date": "2018-07-10", "close": 52.2265, "volume": 4509858.0}, {"date": "2018-07-11", "close": 51.8614, "volume": 3392824.0}, {"date": "2018-07-12", "close": 51.6788, "volume": 3156306.0}, {"date": "2018-07-13", "close": 51.9479, "volume": 1374271.0}, {"date": "2018-07-16", "close": 51.9383, "volume": 2705747.0}, {"date": "2018-07-17", "close": 53.3797, "volume": 3668281.0}, {"date": "2018-07-18", "close": 53.0145, "volume": 2845368.0}, {"date": "2018-07-19", "close": 52.9857, "volume": 3054770.0}, {"date": "2018-07-20", "close": 52.5436, "volume": 3603907.0}, {"date": "2018-07-23", "close": 52.1785, "volume": 3291218.0}, {"date": "2018-07-24", "close": 50.5353, "volume": 4230219.0}, {"date": "2018-07-25", "close": 49.3437, "volume": 4683955.0}, {"date": "2018-07-26", "close": 50.4776, "volume": 4648202.0}, {"date": "2018-07-27", "close": 50.0741, "volume": 5910451.0}, {"date": "2018-07-30", "close": 49.853, "volume": 3535792.0}, {"date": "2018-07-31", "close": 50.2278, "volume": 2725076.0}, {"date": "2018-08-01", "close": 49.7185, "volume": 2954355.0}, {"date": "2018-08-02", "close": 48.8248, "volume": 4854134.0}, {"date": "2018-08-03", "close": 49.4687, "volume": 2589835.0}, {"date": "2018-08-06", "close": 49.7377, "volume": 2037963.0}, {"date": "2018-08-07", "close": 50.9293, "volume": 1989161.0}, {"date": "2018-08-08", "close": 51.1887, "volume": 2518396.0}, {"date": "2018-08-09", "close": 51.3617, "volume": 2065063.0}, {"date": "2018-08-10", "close": 51.2944, "volume": 2840804.0}, {"date": "2018-08-13", "close": 48.796, "volume": 4111624.0}, {"date": "2018-08-14", "close": 48.9978, "volume": 3508189.0}, {"date": "2018-08-15", "close": 48.2675, "volume": 3576881.0}, {"date": "2018-08-16", "close": 48.5077, "volume": 2409124.0}, {"date": "2018-08-17", "close": 48.5942, "volume": 2387228.0}, {"date": "2018-08-20", "close": 49.1323, "volume": 2090938.0}, {"date": "2018-08-21", "close": 51.1791, "volume": 4315658.0}, {"date": "2018-08-22", "close": 50.4776, "volume": 1503594.0}, {"date": "2018-08-23", "close": 49.6897, "volume": 1780254.0}, {"date": "2018-08-24", "close": 49.5359, "volume": 1395186.0}, {"date": "2018-08-27", "close": 50.3719, "volume": 1632546.0}, {"date": "2018-08-28", "close": 50.5545, "volume": 2495399.0}, {"date": "2018-08-29", "close": 50.6314, "volume": 2285522.0}, {"date": "2018-08-30", "close": 49.8146, "volume": 1569736.0}, {"date": "2018-08-31", "close": 49.6512, "volume": 1480794.0}, {"date": "2018-09-04", "close": 49.6993, "volume": 1643537.0}, {"date": "2018-09-05", "close": 50.468, "volume": 2357345.0}, {"date": "2018-09-06", "close": 50.2951, "volume": 2074662.0}, {"date": "2018-09-07", "close": 48.5558, "volume": 2957703.0}, {"date": "2018-09-10", "close": 48.7095, "volume": 3499489.0}, {"date": "2018-09-11", "close": 49.1708, "volume": 4194268.0}, {"date": "2018-09-12", "close": 50.1798, "volume": 4670331.0}, {"date": "2018-09-13", "close": 50.3047, "volume": 3829000.0}, {"date": "2018-09-14", "close": 50.4776, "volume": 2687632.0}, {"date": "2018-09-17", "close": 49.1612, "volume": 3215012.0}, {"date": "2018-09-18", "close": 49.7858, "volume": 4580098.0}, {"date": "2018-09-19", "close": 49.3822, "volume": 2587509.0}, {"date": "2018-09-20", "close": 48.7384, "volume": 4529846.0}, {"date": "2018-09-21", "close": 48.1714, "volume": 7635379.0}, {"date": "2018-09-24", "close": 47.0856, "volume": 3120997.0}, {"date": "2018-09-25", "close": 46.9606, "volume": 3588214.0}, {"date": "2018-09-26", "close": 46.0285, "volume": 4420607.0}, {"date": "2018-09-27", "close": 45.2406, "volume": 5048425.0}, {"date": "2018-09-28", "close": 44.8658, "volume": 5220663.0}, {"date": "2018-10-01", "close": 45.3174, "volume": 5001861.0}, {"date": "2018-10-02", "close": 44.9427, "volume": 8656992.0}, {"date": "2018-10-03", "close": 44.4334, "volume": 11511490.0}, {"date": "2018-10-04", "close": 42.944, "volume": 7254822.0}, {"date": "2018-10-05", "close": 43.0304, "volume": 8970094.0}, {"date": "2018-10-08", "close": 43.6647, "volume": 4289532.0}, {"date": "2018-10-09", "close": 42.5788, "volume": 4575885.0}, {"date": "2018-10-10", "close": 42.0119, "volume": 4432105.0}, {"date": "2018-10-11", "close": 41.6179, "volume": 5461491.0}, {"date": "2018-10-12", "close": 41.4641, "volume": 5789670.0}, {"date": "2018-10-15", "close": 41.3584, "volume": 3259180.0}, {"date": "2018-10-16", "close": 42.377, "volume": 4752043.0}, {"date": "2018-10-17", "close": 41.3969, "volume": 5362496.0}, {"date": "2018-10-18", "close": 40.7626, "volume": 3375397.0}, {"date": "2018-10-19", "close": 39.2348, "volume": 4890529.0}, {"date": "2018-10-22", "close": 37.8318, "volume": 5022621.0}, {"date": "2018-10-23", "close": 39.1098, "volume": 9306676.0}, {"date": "2018-10-24", "close": 37.3225, "volume": 6499701.0}, {"date": "2018-10-25", "close": 38.6198, "volume": 7604656.0}, {"date": "2018-10-26", "close": 40.1573, "volume": 11801740.0}, {"date": "2018-10-29", "close": 39.4077, "volume": 5597906.0}, {"date": "2018-10-30", "close": 41.3584, "volume": 10655820.0}, {"date": "2018-10-31", "close": 41.3008, "volume": 7744358.0}, {"date": "2018-11-01", "close": 42.3193, "volume": 7611574.0}, {"date": "2018-11-02", "close": 41.589, "volume": 3824851.0}, {"date": "2018-11-05", "close": 42.6557, "volume": 3745058.0}, {"date": "2018-11-06", "close": 42.2617, "volume": 2607536.0}, {"date": "2018-11-07", "close": 41.2912, "volume": 4372706.0}, {"date": "2018-11-08", "close": 40.263, "volume": 6354326.0}, {"date": "2018-11-09", "close": 40.263, "volume": 4539019.0}, {"date": "2018-11-12", "close": 39.0906, "volume": 4007490.0}, {"date": "2018-11-13", "close": 39.648, "volume": 3948210.0}, {"date": "2018-11-14", "close": 39.9843, "volume": 4395296.0}, {"date": "2018-11-15", "close": 37.9856, "volume": 8985234.0}, {"date": "2018-11-16", "close": 39.4462, "volume": 5232904.0}, {"date": "2018-11-19", "close": 39.8498, "volume": 5023088.0}, {"date": "2018-11-20", "close": 40.4936, "volume": 6734888.0}, {"date": "2018-11-21", "close": 41.1086, "volume": 3967776.0}, {"date": "2018-11-23", "close": 41.0701, "volume": 1146817.0}, {"date": "2018-11-26", "close": 41.1662, "volume": 2641490.0}, {"date": "2018-11-27", "close": 41.1951, "volume": 2237018.0}, {"date": "2018-11-28", "close": 42.1656, "volume": 4845925.0}, {"date": "2018-11-29", "close": 41.3584, "volume": 3156707.0}, {"date": "2018-11-30", "close": 41.0605, "volume": 4133400.0}, {"date": "2018-12-03", "close": 41.9061, "volume": 4365432.0}, {"date": "2018-12-04", "close": 39.523, "volume": 6034357.0}, {"date": "2018-12-06", "close": 40.8011, "volume": 5682236.0}, {"date": "2018-12-07", "close": 40.3591, "volume": 3641870.0}, {"date": "2018-12-10", "close": 39.5134, "volume": 2970190.0}, {"date": "2018-12-11", "close": 38.8888, "volume": 2823171.0}, {"date": "2018-12-12", "close": 39.5711, "volume": 5072345.0}, {"date": "2018-12-13", "close": 39.3116, "volume": 4434225.0}, {"date": "2018-12-14", "close": 38.639, "volume": 2370678.0}, {"date": "2018-12-17", "close": 38.4564, "volume": 4401009.0}, {"date": "2018-12-18", "close": 39.4077, "volume": 5127982.0}, {"date": "2018-12-19", "close": 39.4269, "volume": 5875257.0}, {"date": "2018-12-20", "close": 39.2828, "volume": 5516215.0}, {"date": "2018-12-21", "close": 37.4378, "volume": 6956061.0}, {"date": "2018-12-24", "close": 36.573, "volume": 2414563.0}, {"date": "2018-12-26", "close": 37.9183, "volume": 3969664.0}, {"date": "2018-12-27", "close": 37.9567, "volume": 3278999.0}, {"date": "2018-12-28", "close": 37.8895, "volume": 2587133.0}, {"date": "2018-12-31", "close": 37.6204, "volume": 2791665.0}, {"date": "2019-01-02", "close": 38.3988, "volume": 5027063.0}, {"date": "2019-01-03", "close": 38.0048, "volume": 2628305.0}, {"date": "2019-01-04", "close": 39.5999, "volume": 4535054.0}, {"date": "2019-01-07", "close": 40.7242, "volume": 6051452.0}, {"date": "2019-01-08", "close": 41.2143, "volume": 6691297.0}, {"date": "2019-01-09", "close": 44.4814, "volume": 13885690.0}, {"date": "2019-01-10", "close": 43.4052, "volume": 5562541.0}, {"date": "2019-01-11", "close": 44.5968, "volume": 5361486.0}, {"date": "2019-01-14", "close": 43.434, "volume": 3666762.0}, {"date": "2019-01-15", "close": 44.0875, "volume": 2931302.0}, {"date": "2019-01-16", "close": 43.5878, "volume": 3414910.0}, {"date": "2019-01-17", "close": 43.0304, "volume": 3480018.0}, {"date": "2019-01-18", "close": 42.377, "volume": 3588060.0}, {"date": "2019-01-22", "close": 41.8101, "volume": 3069876.0}, {"date": "2019-01-23", "close": 41.9542, "volume": 2834654.0}, {"date": "2019-01-24", "close": 43.1169, "volume": 3706987.0}, {"date": "2019-01-25", "close": 42.819, "volume": 4703237.0}, {"date": "2019-01-28", "close": 42.7806, "volume": 3044329.0}, {"date": "2019-01-29", "close": 44.1547, "volume": 5034406.0}, {"date": "2019-01-30", "close": 44.5871, "volume": 4562917.0}, {"date": "2019-01-31", "close": 45.5673, "volume": 5238025.0}, {"date": "2019-02-01", "close": 45.3078, "volume": 3369873.0}, {"date": "2019-02-04", "close": 44.8562, "volume": 2042311.0}, {"date": "2019-02-05", "close": 45.0772, "volume": 3036141.0}, {"date": "2019-02-06", "close": 44.2796, "volume": 2157149.0}, {"date": "2019-02-07", "close": 44.3853, "volume": 2626125.0}, {"date": "2019-02-08", "close": 44.2316, "volume": 2049771.0}, {"date": "2019-02-11", "close": 44.1932, "volume": 1855582.0}, {"date": "2019-02-12", "close": 46.7108, "volume": 4934830.0}, {"date": "2019-02-13", "close": 46.288, "volume": 4625195.0}, {"date": "2019-02-14", "close": 46.3553, "volume": 3371204.0}, {"date": "2019-02-15", "close": 46.9895, "volume": 3412719.0}, {"date": "2019-02-19", "close": 47.4507, "volume": 3157517.0}, {"date": "2019-02-20", "close": 47.0375, "volume": 3670563.0}, {"date": "2019-02-21", "close": 47.297, "volume": 3606766.0}, {"date": "2019-02-22", "close": 48.2867, "volume": 4557466.0}, {"date": "2019-02-25", "close": 47.7006, "volume": 3112957.0}, {"date": "2019-02-26", "close": 47.5276, "volume": 2793486.0}, {"date": "2019-02-27", "close": 46.9318, "volume": 3481329.0}, {"date": "2019-02-28", "close": 46.1054, "volume": 4342695.0}, {"date": "2019-03-01", "close": 45.1925, "volume": 4951897.0}, {"date": "2019-03-04", "close": 45.7403, "volume": 3201584.0}, {"date": "2019-03-05", "close": 44.3277, "volume": 3080170.0}, {"date": "2019-03-06", "close": 44.1067, "volume": 3311098.0}, {"date": "2019-03-07", "close": 45.6922, "volume": 5507253.0}, {"date": "2019-03-08", "close": 45.8652, "volume": 3723434.0}, {"date": "2019-03-11", "close": 46.6147, "volume": 2514067.0}, {"date": "2019-03-12", "close": 46.6628, "volume": 2266819.0}, {"date": "2019-03-13", "close": 46.1919, "volume": 2812321.0}, {"date": "2019-03-14", "close": 46.1438, "volume": 2746156.0}, {"date": "2019-03-15", "close": 45.8652, "volume": 3667322.0}, {"date": "2019-03-18", "close": 45.9901, "volume": 2400269.0}, {"date": "2019-03-19", "close": 44.7697, "volume": 2687460.0}, {"date": "2019-03-20", "close": 44.4142, "volume": 4921536.0}, {"date": "2019-03-21", "close": 45.7114, "volume": 3944753.0}, {"date": "2019-03-22", "close": 45.9709, "volume": 4352057.0}, {"date": "2019-03-25", "close": 47.6141, "volume": 6211981.0}, {"date": "2019-03-26", "close": 47.7678, "volume": 6419700.0}, {"date": "2019-03-27", "close": 49.6512, "volume": 11135830.0}, {"date": "2019-03-28", "close": 47.8159, "volume": 6158334.0}, {"date": "2019-03-29", "close": 47.172, "volume": 4429347.0}, {"date": "2019-04-01", "close": 46.9991, "volume": 4820271.0}, {"date": "2019-04-02", "close": 46.951, "volume": 4264858.0}, {"date": "2019-04-03", "close": 47.8639, "volume": 3871932.0}, {"date": "2019-04-04", "close": 48.7095, "volume": 4140196.0}, {"date": "2019-04-05", "close": 49.6609, "volume": 3555397.0}, {"date": "2019-04-08", "close": 49.2957, "volume": 2291240.0}, {"date": "2019-04-09", "close": 48.2675, "volume": 3515761.0}, {"date": "2019-04-10", "close": 48.8537, "volume": 2649275.0}, {"date": "2019-04-11", "close": 49.2957, "volume": 2742128.0}, {"date": "2019-04-12", "close": 48.9786, "volume": 3555405.0}, {"date": "2019-04-15", "close": 49.1419, "volume": 2503085.0}, {"date": "2019-04-16", "close": 49.3918, "volume": 2037585.0}, {"date": "2019-04-17", "close": 49.8819, "volume": 2771991.0}, {"date": "2019-04-18", "close": 50.8428, "volume": 2888467.0}, {"date": "2019-04-22", "close": 50.0548, "volume": 2308405.0}, {"date": "2019-04-23", "close": 50.4104, "volume": 2658154.0}, {"date": "2019-04-24", "close": 50.5737, "volume": 2571404.0}, {"date": "2019-04-25", "close": 49.5455, "volume": 3085140.0}, {"date": "2019-04-26", "close": 49.9972, "volume": 2192184.0}, {"date": "2019-04-29", "close": 50.1221, "volume": 2704142.0}, {"date": "2019-04-30", "close": 49.9972, "volume": 3167361.0}, {"date": "2019-05-01", "close": 50.0164, "volume": 2934123.0}, {"date": "2019-05-02", "close": 50.3143, "volume": 2173113.0}, {"date": "2019-05-03", "close": 50.1894, "volume": 2136602.0}, {"date": "2019-05-06", "close": 49.8242, "volume": 3424132.0}, {"date": "2019-05-07", "close": 49.7281, "volume": 2907759.0}, {"date": "2019-05-08", "close": 49.1323, "volume": 1978724.0}, {"date": "2019-05-09", "close": 49.7569, "volume": 1266375.0}, {"date": "2019-05-10", "close": 49.8338, "volume": 1379196.0}, {"date": "2019-05-13", "close": 49.4591, "volume": 2198842.0}, {"date": "2019-05-14", "close": 50.689, "volume": 2648335.0}, {"date": "2019-05-15", "close": 50.8524, "volume": 1946052.0}, {"date": "2019-05-16", "close": 51.5635, "volume": 2680549.0}, {"date": "2019-05-17", "close": 51.0542, "volume": 2021084.0}, {"date": "2019-05-20", "close": 49.7858, "volume": 2513306.0}, {"date": "2019-05-21", "close": 50.247, "volume": 2382823.0}, {"date": "2019-05-22", "close": 49.7377, "volume": 1922399.0}, {"date": "2019-05-23", "close": 49.0843, "volume": 2636369.0}, {"date": "2019-05-24", "close": 49.8819, "volume": 1342885.0}, {"date": "2019-05-28", "close": 49.3053, "volume": 2361002.0}, {"date": "2019-05-29", "close": 48.575, "volume": 2910425.0}, {"date": "2019-05-30", "close": 48.3444, "volume": 2417788.0}, {"date": "2019-05-31", "close": 47.7198, "volume": 2744491.0}, {"date": "2019-06-03", "close": 48.4309, "volume": 3382985.0}, {"date": "2019-06-04", "close": 49.3918, "volume": 3782146.0}, {"date": "2019-06-05", "close": 50.0933, "volume": 2958029.0}, {"date": "2019-06-06", "close": 50.6218, "volume": 2884293.0}, {"date": "2019-06-07", "close": 51.2752, "volume": 1610344.0}, {"date": "2019-06-10", "close": 50.7179, "volume": 1772716.0}, {"date": "2019-06-11", "close": 50.2278, "volume": 1454175.0}, {"date": "2019-06-12", "close": 50.0548, "volume": 1746570.0}, {"date": "2019-06-13", "close": 51.0062, "volume": 1774668.0}, {"date": "2019-06-14", "close": 51.4578, "volume": 1900153.0}, {"date": "2019-06-17", "close": 50.9389, "volume": 2029901.0}, {"date": "2019-06-18", "close": 50.4392, "volume": 2491976.0}, {"date": "2019-06-19", "close": 50.0548, "volume": 3732980.0}, {"date": "2019-06-20", "close": 50.6698, "volume": 2435423.0}, {"date": "2019-06-21", "close": 49.3437, "volume": 3376447.0}, {"date": "2019-06-24", "close": 49.4014, "volume": 3086011.0}, {"date": "2019-06-25", "close": 46.336, "volume": 15278910.0}, {"date": "2019-06-26", "close": 45.6922, "volume": 5951022.0}, {"date": "2019-06-27", "close": 46.5378, "volume": 4886427.0}, {"date": "2019-06-28", "close": 46.5667, "volume": 4156913.0}, {"date": "2019-07-01", "close": 46.2015, "volume": 3768069.0}, {"date": "2019-07-02", "close": 46.6531, "volume": 3382116.0}, {"date": "2019-07-03", "close": 47.297, "volume": 1610101.0}, {"date": "2019-07-05", "close": 46.3937, "volume": 2755112.0}, {"date": "2019-07-08", "close": 46.3841, "volume": 2670435.0}, {"date": "2019-07-09", "close": 45.5192, "volume": 4096381.0}, {"date": "2019-07-10", "close": 46.5282, "volume": 3765806.0}, {"date": "2019-07-11", "close": 45.7787, "volume": 3382637.0}, {"date": "2019-07-12", "close": 45.9324, "volume": 2844742.0}, {"date": "2019-07-15", "close": 45.452, "volume": 2198251.0}, {"date": "2019-07-16", "close": 45.9036, "volume": 2547573.0}, {"date": "2019-07-17", "close": 45.0003, "volume": 2921889.0}, {"date": "2019-07-18", "close": 44.9331, "volume": 3318213.0}, {"date": "2019-07-19", "close": 44.4622, "volume": 2581100.0}, {"date": "2019-07-22", "close": 44.2028, "volume": 2215512.0}, {"date": "2019-07-23", "close": 44.0682, "volume": 5000433.0}, {"date": "2019-07-24", "close": 44.9427, "volume": 3120289.0}, {"date": "2019-07-25", "close": 45.894, "volume": 3508023.0}, {"date": "2019-07-26", "close": 45.7691, "volume": 3002025.0}, {"date": "2019-07-29", "close": 46.1054, "volume": 3823317.0}, {"date": "2019-07-30", "close": 46.557, "volume": 4149633.0}, {"date": "2019-07-31", "close": 45.7114, "volume": 2865848.0}, {"date": "2019-08-01", "close": 46.6051, "volume": 4097052.0}, {"date": "2019-08-02", "close": 46.1054, "volume": 2461741.0}, {"date": "2019-08-05", "close": 45.673, "volume": 3265182.0}, {"date": "2019-08-06", "close": 46.3072, "volume": 4024385.0}, {"date": "2019-08-07", "close": 47.912, "volume": 6245587.0}, {"date": "2019-08-08", "close": 48.8729, "volume": 3170589.0}, {"date": "2019-08-09", "close": 48.0561, "volume": 2712365.0}, {"date": "2019-08-12", "close": 47.3354, "volume": 3141181.0}, {"date": "2019-08-13", "close": 48.3156, "volume": 3194427.0}, {"date": "2019-08-14", "close": 47.4795, "volume": 4939402.0}, {"date": "2019-08-15", "close": 46.6147, "volume": 3639277.0}, {"date": "2019-08-16", "close": 47.3258, "volume": 4478509.0}, {"date": "2019-08-19", "close": 48.0753, "volume": 3975569.0}, {"date": "2019-08-20", "close": 48.9594, "volume": 2446817.0}, {"date": "2019-08-21", "close": 49.5455, "volume": 3354833.0}, {"date": "2019-08-22", "close": 49.9683, "volume": 1844900.0}, {"date": "2019-08-23", "close": 49.2092, "volume": 3539907.0}, {"date": "2019-08-26", "close": 49.0459, "volume": 1702039.0}, {"date": "2019-08-27", "close": 48.527, "volume": 3033677.0}, {"date": "2019-08-28", "close": 48.4405, "volume": 2886538.0}, {"date": "2019-08-29", "close": 49.2092, "volume": 2906699.0}, {"date": "2019-08-30", "close": 49.0074, "volume": 2614407.0}, {"date": "2019-09-03", "close": 49.1708, "volume": 2229046.0}, {"date": "2019-09-04", "close": 49.9587, "volume": 1329835.0}, {"date": "2019-09-05", "close": 49.6705, "volume": 2328526.0}, {"date": "2019-09-06", "close": 49.9683, "volume": 1612418.0}, {"date": "2019-09-09", "close": 50.3912, "volume": 2927633.0}, {"date": "2019-09-10", "close": 51.2176, "volume": 2346978.0}, {"date": "2019-09-11", "close": 51.8902, "volume": 2769329.0}, {"date": "2019-09-12", "close": 52.4475, "volume": 3173892.0}, {"date": "2019-09-13", "close": 51.5251, "volume": 5066286.0}, {"date": "2019-09-16", "close": 51.256, "volume": 4264394.0}, {"date": "2019-09-17", "close": 51.0254, "volume": 2717836.0}, {"date": "2019-09-18", "close": 52.0343, "volume": 3851550.0}, {"date": "2019-09-19", "close": 51.6884, "volume": 1545980.0}, {"date": "2019-09-20", "close": 51.9863, "volume": 2665363.0}, {"date": "2019-09-23", "close": 52.7454, "volume": 2981054.0}, {"date": "2019-09-24", "close": 53.0433, "volume": 3118180.0}, {"date": "2019-09-25", "close": 53.3893, "volume": 3891462.0}, {"date": "2019-09-26", "close": 53.3989, "volume": 2366378.0}, {"date": "2019-09-27", "close": 52.5821, "volume": 2348762.0}, {"date": "2019-09-30", "close": 53.6679, "volume": 3643266.0}, {"date": "2019-10-01", "close": 53.543, "volume": 4148890.0}, {"date": "2019-10-02", "close": 55.561, "volume": 13263870.0}, {"date": "2019-10-03", "close": 56.224, "volume": 7334416.0}, {"date": "2019-10-04", "close": 57.1657, "volume": 4653431.0}, {"date": "2019-10-07", "close": 57.012, "volume": 3490302.0}, {"date": "2019-10-08", "close": 56.8294, "volume": 2884105.0}, {"date": "2019-10-09", "close": 56.7141, "volume": 2342303.0}, {"date": "2019-10-10", "close": 56.5507, "volume": 3510614.0}, {"date": "2019-10-11", "close": 56.2336, "volume": 3832093.0}, {"date": "2019-10-14", "close": 56.6756, "volume": 2588033.0}, {"date": "2019-10-15", "close": 57.3963, "volume": 3343587.0}, {"date": "2019-10-16", "close": 58.7801, "volume": 3152071.0}, {"date": "2019-10-17", "close": 58.6648, "volume": 3094025.0}, {"date": "2019-10-18", "close": 59.299, "volume": 4064838.0}, {"date": "2019-10-21", "close": 58.6359, "volume": 4628728.0}, {"date": "2019-10-22", "close": 59.2029, "volume": 3277679.0}, {"date": "2019-10-23", "close": 59.2605, "volume": 2732070.0}, {"date": "2019-10-24", "close": 59.5488, "volume": 2318658.0}, {"date": "2019-10-25", "close": 59.3951, "volume": 1497215.0}, {"date": "2019-10-28", "close": 57.9152, "volume": 4810518.0}, {"date": "2019-10-29", "close": 57.1465, "volume": 4225227.0}, {"date": "2019-10-30", "close": 57.8384, "volume": 4376218.0}, {"date": "2019-10-31", "close": 57.2714, "volume": 2156729.0}, {"date": "2019-11-01", "close": 58.5014, "volume": 3125836.0}, {"date": "2019-11-04", "close": 56.9927, "volume": 3574800.0}, {"date": "2019-11-05", "close": 56.0799, "volume": 4625079.0}, {"date": "2019-11-06", "close": 56.9063, "volume": 2834865.0}, {"date": "2019-11-07", "close": 55.0517, "volume": 5974405.0}, {"date": "2019-11-08", "close": 55.5417, "volume": 2721008.0}, {"date": "2019-11-11", "close": 56.666, "volume": 1937416.0}, {"date": "2019-11-12", "close": 56.2336, "volume": 3570137.0}, {"date": "2019-11-13", "close": 56.9927, "volume": 1844496.0}, {"date": "2019-11-14", "close": 57.4059, "volume": 2688164.0}, {"date": "2019-11-15", "close": 57.0312, "volume": 2901711.0}, {"date": "2019-11-18", "close": 57.6942, "volume": 2414428.0}, {"date": "2019-11-19", "close": 57.3099, "volume": 1668829.0}, {"date": "2019-11-20", "close": 57.3963, "volume": 2085023.0}, {"date": "2019-11-21", "close": 56.791, "volume": 1596765.0}, {"date": "2019-11-22", "close": 56.4835, "volume": 2326918.0}, {"date": "2019-11-25", "close": 57.1081, "volume": 2759908.0}, {"date": "2019-11-26", "close": 58.0882, "volume": 2753627.0}, {"date": "2019-11-27", "close": 57.4156, "volume": 2677643.0}, {"date": "2019-11-29", "close": 57.3195, "volume": 1098705.0}, {"date": "2019-12-02", "close": 56.5603, "volume": 1806930.0}, {"date": "2019-12-03", "close": 56.6276, "volume": 2536092.0}, {"date": "2019-12-04", "close": 56.5315, "volume": 3309101.0}, {"date": "2019-12-05", "close": 57.4636, "volume": 2573055.0}, {"date": "2019-12-06", "close": 56.4546, "volume": 2946274.0}, {"date": "2019-12-09", "close": 57.0792, "volume": 2097541.0}, {"date": "2019-12-10", "close": 56.8198, "volume": 1779174.0}, {"date": "2019-12-11", "close": 57.3867, "volume": 1580506.0}, {"date": "2019-12-12", "close": 55.7916, "volume": 2732138.0}, {"date": "2019-12-13", "close": 56.0222, "volume": 3057697.0}, {"date": "2019-12-16", "close": 55.8396, "volume": 2994456.0}, {"date": "2019-12-17", "close": 54.9748, "volume": 3794634.0}, {"date": "2019-12-18", "close": 54.0427, "volume": 4187044.0}, {"date": "2019-12-19", "close": 53.0818, "volume": 4809216.0}, {"date": "2019-12-20", "close": 54.4271, "volume": 5503488.0}, {"date": "2019-12-23", "close": 53.4661, "volume": 2442384.0}, {"date": "2019-12-24", "close": 54.5712, "volume": 1153704.0}, {"date": "2019-12-26", "close": 53.8313, "volume": 2763297.0}, {"date": "2019-12-27", "close": 53.8121, "volume": 3243152.0}, {"date": "2019-12-30", "close": 53.5622, "volume": 5508131.0}, {"date": "2019-12-31", "close": 53.6103, "volume": 2428240.0}, {"date": "2020-01-02", "close": 53.6295, "volume": 3025298.0}, {"date": "2020-01-03", "close": 54.2637, "volume": 2623884.0}, {"date": "2020-01-06", "close": 55.782, "volume": 6703778.0}, {"date": "2020-01-07", "close": 54.9075, "volume": 5111405.0}, {"date": "2020-01-08", "close": 55.3399, "volume": 9239616.0}, {"date": "2020-01-09", "close": 55.436, "volume": 5392149.0}, {"date": "2020-01-10", "close": 57.3867, "volume": 5209360.0}, {"date": "2020-01-13", "close": 58.1843, "volume": 4078184.0}, {"date": "2020-01-14", "close": 59.2221, "volume": 3145807.0}, {"date": "2020-01-15", "close": 60.3368, "volume": 3479940.0}, {"date": "2020-01-16", "close": 60.7212, "volume": 2571901.0}, {"date": "2020-01-17", "close": 60.6251, "volume": 3610396.0}, {"date": "2020-01-21", "close": 62.4028, "volume": 3668732.0}, {"date": "2020-01-22", "close": 63.2004, "volume": 3135074.0}, {"date": "2020-01-23", "close": 64.6417, "volume": 5182182.0}, {"date": "2020-01-24", "close": 64.0364, "volume": 5237678.0}, {"date": "2020-01-27", "close": 64.661, "volume": 3870821.0}, {"date": "2020-01-28", "close": 65.1318, "volume": 4640063.0}, {"date": "2020-01-29", "close": 65.1318, "volume": 2716919.0}, {"date": "2020-01-30", "close": 64.6321, "volume": 2840405.0}, {"date": "2020-01-31", "close": 63.7673, "volume": 2857230.0}, {"date": "2020-02-03", "close": 64.0556, "volume": 2105714.0}, {"date": "2020-02-04", "close": 63.0562, "volume": 2571541.0}, {"date": "2020-02-05", "close": 65.3048, "volume": 2988609.0}, {"date": "2020-02-06", "close": 65.4874, "volume": 2529073.0}, {"date": "2020-02-07", "close": 66.2945, "volume": 2164344.0}, {"date": "2020-02-10", "close": 67.342, "volume": 2318415.0}, {"date": "2020-02-11", "close": 68.4374, "volume": 2624027.0}, {"date": "2020-02-12", "close": 67.611, "volume": 3047972.0}, {"date": "2020-02-13", "close": 67.0345, "volume": 2681058.0}, {"date": "2020-02-14", "close": 67.6014, "volume": 1481718.0}, {"date": "2020-02-18", "close": 67.3804, "volume": 2340597.0}, {"date": "2020-02-19", "close": 67.6879, "volume": 1415973.0}, {"date": "2020-02-20", "close": 68.2548, "volume": 1364329.0}, {"date": "2020-02-21", "close": 67.8897, "volume": 1492609.0}, {"date": "2020-02-24", "close": 66.4579, "volume": 2024481.0}, {"date": "2020-02-25", "close": 63.8538, "volume": 2968218.0}, {"date": "2020-02-26", "close": 62.2875, "volume": 3332905.0}, {"date": "2020-02-27", "close": 60.529, "volume": 3335895.0}, {"date": "2020-02-28", "close": 57.9825, "volume": 4983322.0}, {"date": "2020-03-02", "close": 60.1734, "volume": 4723620.0}, {"date": "2020-03-03", "close": 61.7301, "volume": 5896194.0}, {"date": "2020-03-04", "close": 64.0364, "volume": 5618730.0}, {"date": "2020-03-05", "close": 62.1722, "volume": 3075245.0}, {"date": "2020-03-06", "close": 60.1062, "volume": 4216575.0}, {"date": "2020-03-09", "close": 53.1875, "volume": 5493747.0}, {"date": "2020-03-10", "close": 57.0312, "volume": 4895971.0}, {"date": "2020-03-11", "close": 51.3233, "volume": 4744548.0}, {"date": "2020-03-12", "close": 44.6064, "volume": 7555298.0}, {"date": "2020-03-13", "close": 43.8953, "volume": 6877016.0}, {"date": "2020-03-16", "close": 35.2853, "volume": 9013317.0}, {"date": "2020-03-17", "close": 33.6037, "volume": 8052239.0}, {"date": "2020-03-18", "close": 29.7119, "volume": 8609726.0}, {"date": "2020-03-19", "close": 30.375, "volume": 8410805.0}, {"date": "2020-03-20", "close": 32.7485, "volume": 8364293.0}, {"date": "2020-03-23", "close": 28.2033, "volume": 7287517.0}, {"date": "2020-03-24", "close": 34.2091, "volume": 5752202.0}, {"date": "2020-03-25", "close": 39.1195, "volume": 6022688.0}, {"date": "2020-03-26", "close": 40.7626, "volume": 4937686.0}, {"date": "2020-03-27", "close": 38.687, "volume": 4115440.0}, {"date": "2020-03-30", "close": 38.3988, "volume": 3709051.0}, {"date": "2020-03-31", "close": 36.7075, "volume": 4596008.0}, {"date": "2020-04-01", "close": 33.3731, "volume": 4097307.0}, {"date": "2020-04-02", "close": 32.1143, "volume": 4270365.0}, {"date": "2020-04-03", "close": 32.0854, "volume": 3226626.0}, {"date": "2020-04-06", "close": 37.6877, "volume": 4670735.0}, {"date": "2020-04-07", "close": 37.7261, "volume": 4413044.0}, {"date": "2020-04-08", "close": 41.6659, "volume": 4175502.0}, {"date": "2020-04-09", "close": 43.0497, "volume": 5443740.0}, {"date": "2020-04-13", "close": 39.7344, "volume": 3548922.0}, {"date": "2020-04-14", "close": 41.3392, "volume": 2833742.0}, {"date": "2020-04-15", "close": 38.2642, "volume": 3124293.0}, {"date": "2020-04-16", "close": 39.302, "volume": 3686661.0}, {"date": "2020-04-17", "close": 41.2527, "volume": 3595476.0}, {"date": "2020-04-20", "close": 38.418, "volume": 2923343.0}, {"date": "2020-04-21", "close": 38.5813, "volume": 2744071.0}, {"date": "2020-04-22", "close": 39.4558, "volume": 2541672.0}, {"date": "2020-04-23", "close": 39.6384, "volume": 2564103.0}, {"date": "2020-04-24", "close": 41.2047, "volume": 2902988.0}, {"date": "2020-04-27", "close": 43.5878, "volume": 3224213.0}, {"date": "2020-04-28", "close": 47.5852, "volume": 4669034.0}, {"date": "2020-04-29", "close": 51.1599, "volume": 4041019.0}, {"date": "2020-04-30", "close": 48.1138, "volume": 5163299.0}, {"date": "2020-05-01", "close": 47.5276, "volume": 3114761.0}, {"date": "2020-05-04", "close": 47.4892, "volume": 2815350.0}, {"date": "2020-05-05", "close": 49.1131, "volume": 3169247.0}, {"date": "2020-05-06", "close": 49.0747, "volume": 3075914.0}, {"date": "2020-05-07", "close": 48.8537, "volume": 2869213.0}, {"date": "2020-05-08", "close": 51.8998, "volume": 2615784.0}, {"date": "2020-05-11", "close": 50.9293, "volume": 2850868.0}, {"date": "2020-05-12", "close": 48.8921, "volume": 2943200.0}, {"date": "2020-05-13", "close": 47.0087, "volume": 3839580.0}, {"date": "2020-05-14", "close": 46.8453, "volume": 3584311.0}, {"date": "2020-05-15", "close": 48.6615, "volume": 2599717.0}, {"date": "2020-05-18", "close": 54.3886, "volume": 3711041.0}, {"date": "2020-05-19", "close": 56.1471, "volume": 5052183.0}, {"date": "2020-05-20", "close": 55.3015, "volume": 3851907.0}, {"date": "2020-05-21", "close": 56.6949, "volume": 2469658.0}, {"date": "2020-05-22", "close": 57.7423, "volume": 2287698.0}, {"date": "2020-05-26", "close": 59.3566, "volume": 4557908.0}, {"date": "2020-05-27", "close": 62.4508, "volume": 3448519.0}, {"date": "2020-05-28", "close": 57.8384, "volume": 5152922.0}, {"date": "2020-05-29", "close": 58.0978, "volume": 4281245.0}, {"date": "2020-06-01", "close": 57.7903, "volume": 3854728.0}, {"date": "2020-06-02", "close": 57.8576, "volume": 3824332.0}, {"date": "2020-06-03", "close": 60.9902, "volume": 4515218.0}, {"date": "2020-06-04", "close": 58.6936, "volume": 4026292.0}, {"date": "2020-06-05", "close": 61.2208, "volume": 4298132.0}, {"date": "2020-06-08", "close": 60.2119, "volume": 2701519.0}, {"date": "2020-06-09", "close": 59.7794, "volume": 3368608.0}, {"date": "2020-06-10", "close": 60.0389, "volume": 4438567.0}, {"date": "2020-06-11", "close": 54.9844, "volume": 4547989.0}, {"date": "2020-06-12", "close": 56.9351, "volume": 5827970.0}, {"date": "2020-06-15", "close": 61.019, "volume": 6053029.0}, {"date": "2020-06-16", "close": 61.4419, "volume": 8414652.0}, {"date": "2020-06-17", "close": 60.9806, "volume": 3553553.0}, {"date": "2020-06-18", "close": 59.4816, "volume": 3069467.0}, {"date": "2020-06-19", "close": 57.8288, "volume": 5322094.0}, {"date": "2020-06-22", "close": 58.7897, "volume": 2956781.0}, {"date": "2020-06-23", "close": 58.7993, "volume": 3174832.0}, {"date": "2020-06-24", "close": 56.7333, "volume": 4328821.0}, {"date": "2020-06-25", "close": 57.4252, "volume": 4320789.0}, {"date": "2020-06-26", "close": 56.6949, "volume": 5521480.0}, {"date": "2020-06-29", "close": 58.5687, "volume": 2528804.0}, {"date": "2020-06-30", "close": 59.2125, "volume": 2518354.0}, {"date": "2020-07-01", "close": 57.4444, "volume": 2959744.0}, {"date": "2020-07-02", "close": 57.8191, "volume": 2887477.0}, {"date": "2020-07-06", "close": 59.52, "volume": 2232827.0}, {"date": "2020-07-07", "close": 59.741, "volume": 3348705.0}, {"date": "2020-07-08", "close": 62.9889, "volume": 4385176.0}, {"date": "2020-07-09", "close": 60.7788, "volume": 3431159.0}, {"date": "2020-07-10", "close": 62.7103, "volume": 3685540.0}, {"date": "2020-07-13", "close": 60.1158, "volume": 4195212.0}, {"date": "2020-07-14", "close": 63.7, "volume": 3796518.0}, {"date": "2020-07-15", "close": 65.6507, "volume": 4094887.0}, {"date": "2020-07-16", "close": 67.0825, "volume": 3525574.0}, {"date": "2020-07-17", "close": 66.8807, "volume": 3569793.0}, {"date": "2020-07-20", "close": 66.16, "volume": 2088587.0}, {"date": "2020-07-21", "close": 65.6796, "volume": 3058568.0}, {"date": "2020-07-22", "close": 68.1588, "volume": 2921258.0}, {"date": "2020-07-23", "close": 67.342, "volume": 3769167.0}, {"date": "2020-07-24", "close": 67.0633, "volume": 2245661.0}, {"date": "2020-07-27", "close": 70.1767, "volume": 3440724.0}, {"date": "2020-07-28", "close": 67.6302, "volume": 3624649.0}, {"date": "2020-07-29", "close": 69.8404, "volume": 2399199.0}, {"date": "2020-07-30", "close": 69.456, "volume": 1720391.0}, {"date": "2020-07-31", "close": 69.5233, "volume": 1840800.0}, {"date": "2020-08-03", "close": 70.7244, "volume": 1942544.0}, {"date": "2020-08-04", "close": 69.8884, "volume": 1587926.0}, {"date": "2020-08-05", "close": 70.686, "volume": 1372774.0}, {"date": "2020-08-06", "close": 70.4265, "volume": 1516616.0}, {"date": "2020-08-07", "close": 70.3785, "volume": 1765642.0}, {"date": "2020-08-10", "close": 71.5893, "volume": 3076226.0}, {"date": "2020-08-11", "close": 70.6956, "volume": 2679177.0}, {"date": "2020-08-12", "close": 71.3875, "volume": 2873637.0}, {"date": "2020-08-13", "close": 71.6661, "volume": 1526126.0}, {"date": "2020-08-14", "close": 71.349, "volume": 1207722.0}, {"date": "2020-08-17", "close": 74.0589, "volume": 3183284.0}, {"date": "2020-08-18", "close": 74.155, "volume": 2991373.0}, {"date": "2020-08-19", "close": 73.809, "volume": 1712674.0}, {"date": "2020-08-20", "close": 73.9339, "volume": 1447987.0}, {"date": "2020-08-21", "close": 76.2594, "volume": 3400925.0}, {"date": "2020-08-24", "close": 75.6732, "volume": 1736991.0}, {"date": "2020-08-25", "close": 74.9333, "volume": 1726180.0}, {"date": "2020-08-26", "close": 74.1357, "volume": 1598001.0}, {"date": "2020-08-27", "close": 72.8385, "volume": 1990508.0}, {"date": "2020-08-28", "close": 72.9634, "volume": 1662264.0}, {"date": "2020-08-31", "close": 71.8968, "volume": 2043206.0}, {"date": "2020-09-01", "close": 75.0774, "volume": 2331970.0}, {"date": "2020-09-02", "close": 75.3081, "volume": 2506776.0}, {"date": "2020-09-03", "close": 72.3676, "volume": 2518380.0}, {"date": "2020-09-04", "close": 70.7437, "volume": 2120188.0}, {"date": "2020-09-08", "close": 70.5034, "volume": 2092679.0}, {"date": "2020-09-09", "close": 72.8289, "volume": 1761313.0}, {"date": "2020-09-10", "close": 72.5502, "volume": 1549554.0}, {"date": "2020-09-11", "close": 74.4528, "volume": 2562620.0}, {"date": "2020-09-14", "close": 75.9135, "volume": 5171313.0}, {"date": "2020-09-15", "close": 72.9346, "volume": 7432398.0}, {"date": "2020-09-16", "close": 75.8078, "volume": 5037951.0}, {"date": "2020-09-17", "close": 75.0871, "volume": 3218114.0}, {"date": "2020-09-18", "close": 76.0864, "volume": 5293141.0}, {"date": "2020-09-21", "close": 73.7514, "volume": 2794580.0}, {"date": "2020-09-22", "close": 76.7302, "volume": 2805043.0}, {"date": "2020-09-23", "close": 73.2997, "volume": 2993217.0}, {"date": "2020-09-24", "close": 74.5105, "volume": 2584827.0}, {"date": "2020-09-25", "close": 73.7033, "volume": 2454979.0}, {"date": "2020-09-28", "close": 76.5284, "volume": 2282799.0}, {"date": "2020-09-29", "close": 75.8846, "volume": 2198685.0}, {"date": "2020-09-30", "close": 78.4887, "volume": 4661409.0}, {"date": "2020-10-01", "close": 79.6899, "volume": 3298831.0}, {"date": "2020-10-02", "close": 80.5836, "volume": 2321027.0}, {"date": "2020-10-05", "close": 79.7668, "volume": 2828683.0}, {"date": "2020-10-06", "close": 77.5086, "volume": 2534873.0}, {"date": "2020-10-07", "close": 77.2876, "volume": 2742364.0}, {"date": "2020-10-08", "close": 80.7277, "volume": 2375441.0}, {"date": "2020-10-09", "close": 80.7854, "volume": 2090354.0}, {"date": "2020-10-12", "close": 80.6701, "volume": 1473831.0}, {"date": "2020-10-13", "close": 79.786, "volume": 1371367.0}, {"date": "2020-10-14", "close": 80.0647, "volume": 1527115.0}, {"date": "2020-10-15", "close": 81.3715, "volume": 1828334.0}, {"date": "2020-10-16", "close": 81.3715, "volume": 3765809.0}, {"date": "2020-10-19", "close": 79.3151, "volume": 2371367.0}, {"date": "2020-10-20", "close": 80.0358, "volume": 1673899.0}, {"date": "2020-10-21", "close": 76.9609, "volume": 3160460.0}, {"date": "2020-10-22", "close": 73.5496, "volume": 4499466.0}, {"date": "2020-10-23", "close": 75.212, "volume": 3407840.0}, {"date": "2020-10-26", "close": 72.089, "volume": 2844493.0}, {"date": "2020-10-27", "close": 69.677, "volume": 3211268.0}, {"date": "2020-10-28", "close": 69.5041, "volume": 2754828.0}, {"date": "2020-10-29", "close": 68.8026, "volume": 2299683.0}, {"date": "2020-10-30", "close": 67.4861, "volume": 2915246.0}, {"date": "2020-11-02", "close": 69.677, "volume": 2843681.0}, {"date": "2020-11-03", "close": 71.4643, "volume": 2544014.0}, {"date": "2020-11-04", "close": 76.3747, "volume": 5946876.0}, {"date": "2020-11-05", "close": 75.6444, "volume": 2624777.0}, {"date": "2020-11-06", "close": 72.6367, "volume": 2143498.0}, {"date": "2020-11-09", "close": 67.6495, "volume": 4995875.0}, {"date": "2020-11-10", "close": 72.3965, "volume": 5601891.0}, {"date": "2020-11-11", "close": 73.2421, "volume": 1823024.0}, {"date": "2020-11-12", "close": 71.0992, "volume": 2435372.0}, {"date": "2020-11-13", "close": 72.6463, "volume": 1559776.0}, {"date": "2020-11-16", "close": 72.8, "volume": 2443144.0}, {"date": "2020-11-17", "close": 72.752, "volume": 2060641.0}, {"date": "2020-11-18", "close": 73.4919, "volume": 2662132.0}, {"date": "2020-11-19", "close": 73.3189, "volume": 2479604.0}, {"date": "2020-11-20", "close": 72.8, "volume": 1560076.0}, {"date": "2020-11-23", "close": 75.1735, "volume": 2076201.0}, {"date": "2020-11-24", "close": 73.54, "volume": 2137715.0}, {"date": "2020-11-25", "close": 74.03, "volume": 1538442.0}, {"date": "2020-11-27", "close": 74.6739, "volume": 785985.0}, {"date": "2020-11-30", "close": 72.8961, "volume": 2203484.0}, {"date": "2020-12-01", "close": 70.3689, "volume": 3371461.0}, {"date": "2020-12-02", "close": 68.4182, "volume": 3165551.0}, {"date": "2020-12-03", "close": 72.4733, "volume": 3528317.0}, {"date": "2020-12-04", "close": 70.9935, "volume": 2818600.0}, {"date": "2020-12-07", "close": 73.3478, "volume": 2301732.0}, {"date": "2020-12-08", "close": 69.6674, "volume": 3682179.0}, {"date": "2020-12-09", "close": 69.5617, "volume": 3843259.0}, {"date": "2020-12-10", "close": 69.4656, "volume": 2221539.0}, {"date": "2020-12-11", "close": 69.9173, "volume": 2026735.0}, {"date": "2020-12-14", "close": 71.7622, "volume": 3183295.0}, {"date": "2020-12-15", "close": 70.9839, "volume": 2963926.0}, {"date": "2020-12-16", "close": 71.3875, "volume": 3727949.0}, {"date": "2020-12-17", "close": 76.8263, "volume": 6629223.0}, {"date": "2020-12-18", "close": 77.6816, "volume": 6452490.0}, {"date": "2020-12-21", "close": 76.4035, "volume": 2936959.0}, {"date": "2020-12-22", "close": 77.2011, "volume": 2183553.0}, {"date": "2020-12-23", "close": 75.5003, "volume": 1982930.0}, {"date": "2020-12-24", "close": 77.2876, "volume": 955473.0}, {"date": "2020-12-28", "close": 75.2792, "volume": 1561419.0}, {"date": "2020-12-29", "close": 74.9045, "volume": 1360183.0}, {"date": "2020-12-30", "close": 74.9814, "volume": 1127714.0}, {"date": "2020-12-31", "close": 73.2517, "volume": 1607275.0}, {"date": "2021-01-04", "close": 71.3683, "volume": 4558417.0}, {"date": "2021-01-05", "close": 70.8301, "volume": 2519432.0}, {"date": "2021-01-06", "close": 70.4265, "volume": 3348381.0}, {"date": "2021-01-07", "close": 72.7328, "volume": 2481422.0}, {"date": "2021-01-08", "close": 70.5226, "volume": 2485129.0}, {"date": "2021-01-11", "close": 72.9154, "volume": 3751349.0}, {"date": "2021-01-12", "close": 73.5976, "volume": 2765168.0}, {"date": "2021-01-13", "close": 73.3574, "volume": 2847752.0}, {"date": "2021-01-14", "close": 72.0793, "volume": 1970760.0}, {"date": "2021-01-15", "close": 73.5976, "volume": 2252853.0}, {"date": "2021-01-19", "close": 75.1831, "volume": 2423318.0}, {"date": "2021-01-20", "close": 79.3055, "volume": 3759114.0}, {"date": "2021-01-21", "close": 80.3337, "volume": 2919738.0}, {"date": "2021-01-22", "close": 81.3139, "volume": 2491215.0}, {"date": "2021-01-25", "close": 83.2838, "volume": 4170352.0}, {"date": "2021-01-26", "close": 82.6496, "volume": 3066936.0}, {"date": "2021-01-27", "close": 81.7175, "volume": 2995078.0}, {"date": "2021-01-28", "close": 81.016, "volume": 2638532.0}, {"date": "2021-01-29", "close": 79.9013, "volume": 3133055.0}, {"date": "2021-02-01", "close": 80.9199, "volume": 2771180.0}, {"date": "2021-02-02", "close": 81.7271, "volume": 1949595.0}, {"date": "2021-02-03", "close": 82.1018, "volume": 2079283.0}, {"date": "2021-02-04", "close": 83.476, "volume": 2771150.0}, {"date": "2021-02-05", "close": 87.4062, "volume": 3964533.0}, {"date": "2021-02-08", "close": 91.4997, "volume": 4117558.0}, {"date": "2021-02-09", "close": 89.3569, "volume": 2507307.0}, {"date": "2021-02-10", "close": 90.0103, "volume": 2857128.0}, {"date": "2021-02-11", "close": 90.8655, "volume": 1366268.0}, {"date": "2021-02-12", "close": 88.9629, "volume": 1762140.0}, {"date": "2021-02-16", "close": 84.8501, "volume": 3802109.0}, {"date": "2021-02-17", "close": 83.8411, "volume": 2766180.0}, {"date": "2021-02-18", "close": 83.0051, "volume": 1725438.0}, {"date": "2021-02-19", "close": 84.0429, "volume": 1687769.0}, {"date": "2021-02-22", "close": 81.6598, "volume": 1892104.0}, {"date": "2021-02-23", "close": 82.2556, "volume": 1961095.0}, {"date": "2021-02-24", "close": 82.8802, "volume": 2632252.0}, {"date": "2021-02-25", "close": 77.2588, "volume": 4979599.0}, {"date": "2021-02-26", "close": 79.7283, "volume": 3728734.0}, {"date": "2021-03-01", "close": 79.3728, "volume": 2510453.0}, {"date": "2021-03-02", "close": 81.0929, "volume": 3125802.0}, {"date": "2021-03-03", "close": 77.6239, "volume": 3257601.0}, {"date": "2021-03-04", "close": 77.278, "volume": 3368533.0}, {"date": "2021-03-05", "close": 82.6207, "volume": 4249287.0}, {"date": "2021-03-08", "close": 84.6771, "volume": 2104678.0}, {"date": "2021-03-09", "close": 84.975, "volume": 2504021.0}, {"date": "2021-03-10", "close": 88.0212, "volume": 2983332.0}, {"date": "2021-03-11", "close": 87.435, "volume": 2297850.0}, {"date": "2021-03-12", "close": 84.4753, "volume": 3355628.0}, {"date": "2021-03-15", "close": 86.5317, "volume": 1995503.0}, {"date": "2021-03-16", "close": 85.2441, "volume": 4005020.0}, {"date": "2021-03-17", "close": 97.0059, "volume": 10218330.0}, {"date": "2021-03-18", "close": 90.9424, "volume": 4506049.0}, {"date": "2021-03-19", "close": 91.4036, "volume": 3456746.0}, {"date": "2021-03-22", "close": 93.2198, "volume": 2449851.0}, {"date": "2021-03-23", "close": 91.519, "volume": 1651092.0}, {"date": "2021-03-24", "close": 90.952, "volume": 2510220.0}, {"date": "2021-03-25", "close": 95.2666, "volume": 3469298.0}, {"date": "2021-03-26", "close": 98.8316, "volume": 2721865.0}, {"date": "2021-03-29", "close": 95.7567, "volume": 2893244.0}, {"date": "2021-03-30", "close": 97.8034, "volume": 1943291.0}, {"date": "2021-03-31", "close": 97.2749, "volume": 1804753.0}, {"date": "2021-04-01", "close": 99.389, "volume": 1781118.0}, {"date": "2021-04-05", "close": 100.6766, "volume": 1772878.0}, {"date": "2021-04-06", "close": 100.8592, "volume": 1594998.0}, {"date": "2021-04-07", "close": 99.3505, "volume": 1847944.0}, {"date": "2021-04-08", "close": 98.2839, "volume": 1692782.0}, {"date": "2021-04-09", "close": 101.3973, "volume": 1888484.0}, {"date": "2021-04-12", "close": 100.7631, "volume": 1992794.0}, {"date": "2021-04-13", "close": 99.6869, "volume": 2075366.0}, {"date": "2021-04-14", "close": 99.0142, "volume": 1525982.0}, {"date": "2021-04-15", "close": 98.8989, "volume": 2275424.0}, {"date": "2021-04-16", "close": 101.7432, "volume": 2574174.0}, {"date": "2021-04-19", "close": 99.9367, "volume": 2326841.0}, {"date": "2021-04-20", "close": 96.1891, "volume": 2357124.0}, {"date": "2021-04-21", "close": 97.9956, "volume": 1395032.0}, {"date": "2021-04-22", "close": 96.8137, "volume": 2247487.0}, {"date": "2021-04-23", "close": 97.8803, "volume": 1642802.0}, {"date": "2021-04-26", "close": 99.7541, "volume": 1801428.0}, {"date": "2021-04-27", "close": 99.389, "volume": 1498456.0}, {"date": "2021-04-28", "close": 99.1872, "volume": 1167628.0}, {"date": "2021-04-29", "close": 100.9361, "volume": 1583407.0}, {"date": "2021-04-30", "close": 99.5523, "volume": 2750470.0}, {"date": "2021-05-03", "close": 101.8009, "volume": 1818091.0}, {"date": "2021-05-04", "close": 102.8195, "volume": 1834413.0}, {"date": "2021-05-05", "close": 101.4357, "volume": 1022617.0}, {"date": "2021-05-06", "close": 101.5703, "volume": 1356228.0}, {"date": "2021-05-07", "close": 103.8285, "volume": 1372029.0}, {"date": "2021-05-10", "close": 103.742, "volume": 1634682.0}, {"date": "2021-05-11", "close": 99.4082, "volume": 2255955.0}, {"date": "2021-05-12", "close": 92.3742, "volume": 4565941.0}, {"date": "2021-05-13", "close": 94.8534, "volume": 3763836.0}, {"date": "2021-05-14", "close": 95.8143, "volume": 2253252.0}, {"date": "2021-05-17", "close": 94.2576, "volume": 2422085.0}, {"date": "2021-05-18", "close": 91.8168, "volume": 2884534.0}, {"date": "2021-05-19", "close": 91.1442, "volume": 3870865.0}, {"date": "2021-05-20", "close": 91.567, "volume": 1921305.0}, {"date": "2021-05-21", "close": 90.8943, "volume": 1586553.0}, {"date": "2021-05-24", "close": 91.3172, "volume": 1404638.0}, {"date": "2021-05-25", "close": 92.9603, "volume": 2346566.0}, {"date": "2021-05-26", "close": 94.9495, "volume": 2776869.0}, {"date": "2021-05-27", "close": 95.084, "volume": 2210883.0}, {"date": "2021-05-28", "close": 95.1417, "volume": 1465680.0}, {"date": "2021-06-01", "close": 94.6516, "volume": 1808664.0}, {"date": "2021-06-02", "close": 92.5856, "volume": 2590095.0}, {"date": "2021-06-03", "close": 91.2595, "volume": 2584304.0}, {"date": "2021-06-04", "close": 92.8258, "volume": 2275196.0}, {"date": "2021-06-07", "close": 92.0186, "volume": 1795039.0}, {"date": "2021-06-08", "close": 92.1339, "volume": 1443954.0}, {"date": "2021-06-09", "close": 90.2313, "volume": 1765861.0}, {"date": "2021-06-10", "close": 87.5791, "volume": 3418706.0}, {"date": "2021-06-11", "close": 89.1166, "volume": 1931932.0}, {"date": "2021-06-14", "close": 88.444, "volume": 3143565.0}, {"date": "2021-06-15", "close": 88.9341, "volume": 2345229.0}, {"date": "2021-06-16", "close": 87.7713, "volume": 3646742.0}, {"date": "2021-06-17", "close": 90.952, "volume": 6415962.0}, {"date": "2021-06-18", "close": 94.3345, "volume": 7600231.0}, {"date": "2021-06-21", "close": 93.7867, "volume": 3765872.0}, {"date": "2021-06-22", "close": 94.6516, "volume": 2531548.0}, {"date": "2021-06-23", "close": 93.191, "volume": 2761768.0}, {"date": "2021-06-24", "close": 93.4696, "volume": 2631310.0}, {"date": "2021-06-25", "close": 93.2967, "volume": 3081665.0}, {"date": "2021-06-28", "close": 94.5651, "volume": 1745186.0}, {"date": "2021-06-29", "close": 95.3435, "volume": 2488277.0}, {"date": "2021-06-30", "close": 95.4684, "volume": 2212863.0}, {"date": "2021-07-01", "close": 97.8034, "volume": 2717065.0}, {"date": "2021-07-02", "close": 97.4287, "volume": 1882920.0}, {"date": "2021-07-06", "close": 95.9296, "volume": 3364823.0}, {"date": "2021-07-07", "close": 98.1494, "volume": 2783994.0}, {"date": "2021-07-08", "close": 94.6228, "volume": 4466594.0}, {"date": "2021-07-09", "close": 95.0648, "volume": 2063479.0}, {"date": "2021-07-12", "close": 94.8246, "volume": 1732245.0}, {"date": "2021-07-13", "close": 92.0571, "volume": 2276788.0}, {"date": "2021-07-14", "close": 92.5664, "volume": 1347005.0}, {"date": "2021-07-15", "close": 93.0757, "volume": 1463922.0}, {"date": "2021-07-16", "close": 92.2108, "volume": 1622545.0}, {"date": "2021-07-19", "close": 92.403, "volume": 2262399.0}, {"date": "2021-07-20", "close": 94.6516, "volume": 1951256.0}, {"date": "2021-07-21", "close": 96.6695, "volume": 2022379.0}, {"date": "2021-07-22", "close": 96.1987, "volume": 1945193.0}, {"date": "2021-07-23", "close": 98.8412, "volume": 1718219.0}, {"date": "2021-07-26", "close": 97.3518, "volume": 1459426.0}, {"date": "2021-07-27", "close": 98.3896, "volume": 1546107.0}, {"date": "2021-07-28", "close": 96.9578, "volume": 1330836.0}, {"date": "2021-07-29", "close": 102.3102, "volume": 3034301.0}, {"date": "2021-07-30", "close": 101.0418, "volume": 2035681.0}, {"date": "2021-08-02", "close": 101.7144, "volume": 1860305.0}, {"date": "2021-08-03", "close": 103.0982, "volume": 1269496.0}, {"date": "2021-08-04", "close": 101.3204, "volume": 1562600.0}, {"date": "2021-08-05", "close": 101.33, "volume": 1490092.0}, {"date": "2021-08-06", "close": 99.9847, "volume": 1244290.0}, {"date": "2021-08-09", "close": 99.7253, "volume": 1049404.0}, {"date": "2021-08-10", "close": 101.5895, "volume": 1040892.0}, {"date": "2021-08-11", "close": 104.5876, "volume": 1206273.0}, {"date": "2021-08-12", "close": 103.2039, "volume": 1066285.0}, {"date": "2021-08-13", "close": 103.9438, "volume": 1072809.0}, {"date": "2021-08-16", "close": 104.5107, "volume": 1697018.0}, {"date": "2021-08-17", "close": 100.4844, "volume": 2073444.0}, {"date": "2021-08-18", "close": 99.9463, "volume": 1388303.0}, {"date": "2021-08-19", "close": 99.7253, "volume": 1347086.0}, {"date": "2021-08-20", "close": 101.2051, "volume": 1065088.0}, {"date": "2021-08-23", "close": 100.3691, "volume": 1790466.0}, {"date": "2021-08-24", "close": 102.8579, "volume": 1510811.0}, {"date": "2021-08-25", "close": 104.0014, "volume": 1391144.0}, {"date": "2021-08-26", "close": 102.118, "volume": 1214200.0}, {"date": "2021-08-27", "close": 103.742, "volume": 1080744.0}, {"date": "2021-08-30", "close": 103.6459, "volume": 1416717.0}, {"date": "2021-08-31", "close": 103.1174, "volume": 1606016.0}, {"date": "2021-09-01", "close": 104.3474, "volume": 2066980.0}, {"date": "2021-09-02", "close": 103.3192, "volume": 1558892.0}, {"date": "2021-09-03", "close": 101.4838, "volume": 1229013.0}, {"date": "2021-09-07", "close": 100.2922, "volume": 1417562.0}, {"date": "2021-09-08", "close": 97.0347, "volume": 2438898.0}, {"date": "2021-09-09", "close": 96.3044, "volume": 2248543.0}, {"date": "2021-09-10", "close": 95.8431, "volume": 2109785.0}, {"date": "2021-09-13", "close": 95.5356, "volume": 2689561.0}, {"date": "2021-09-14", "close": 94.7381, "volume": 2041182.0}, {"date": "2021-09-15", "close": 94.6035, "volume": 1948700.0}, {"date": "2021-09-16", "close": 96.3332, "volume": 1780176.0}, {"date": "2021-09-17", "close": 97.323, "volume": 3121235.0}, {"date": "2021-09-20", "close": 94.4594, "volume": 3420256.0}, {"date": "2021-09-21", "close": 93.9501, "volume": 3191087.0}, {"date": "2021-09-22", "close": 94.2384, "volume": 2287533.0}, {"date": "2021-09-23", "close": 95.6221, "volume": 4079795.0}, {"date": "2021-09-24", "close": 96.0545, "volume": 2091402.0}, {"date": "2021-09-27", "close": 95.6125, "volume": 2028337.0}, {"date": "2021-09-28", "close": 92.4511, "volume": 2115350.0}, {"date": "2021-09-29", "close": 92.576, "volume": 3857593.0}, {"date": "2021-09-30", "close": 90.0199, "volume": 2579268.0}, {"date": "2021-10-01", "close": 90.0391, "volume": 3101027.0}, {"date": "2021-10-04", "close": 88.6842, "volume": 3348393.0}, {"date": "2021-10-05", "close": 88.2614, "volume": 3081782.0}, {"date": "2021-10-06", "close": 89.6067, "volume": 2639767.0}, {"date": "2021-10-07", "close": 90.3851, "volume": 1651959.0}, {"date": "2021-10-08", "close": 90.1833, "volume": 2300983.0}, {"date": "2021-10-11", "close": 89.8469, "volume": 1485334.0}, {"date": "2021-10-12", "close": 90.8367, "volume": 2367733.0}, {"date": "2021-10-13", "close": 91.3364, "volume": 2303650.0}, {"date": "2021-10-14", "close": 94.4882, "volume": 2383759.0}, {"date": "2021-10-15", "close": 93.3255, "volume": 2118457.0}, {"date": "2021-10-18", "close": 96.2179, "volume": 2488040.0}, {"date": "2021-10-19", "close": 95.9584, "volume": 1825970.0}, {"date": "2021-10-20", "close": 98.2262, "volume": 2146184.0}, {"date": "2021-10-21", "close": 97.4575, "volume": 1696510.0}, {"date": "2021-10-22", "close": 96.5734, "volume": 2478402.0}, {"date": "2021-10-25", "close": 96.3909, "volume": 3178490.0}, {"date": "2021-10-26", "close": 96.5254, "volume": 2683346.0}, {"date": "2021-10-27", "close": 95.8239, "volume": 3763043.0}, {"date": "2021-10-28", "close": 96.3524, "volume": 1782974.0}, {"date": "2021-10-29", "close": 96.0257, "volume": 1755900.0}, {"date": "2021-11-01", "close": 97.1788, "volume": 1631532.0}, {"date": "2021-11-02", "close": 96.0834, "volume": 1869722.0}, {"date": "2021-11-03", "close": 97.9284, "volume": 1825201.0}, {"date": "2021-11-04", "close": 97.4383, "volume": 1934519.0}, {"date": "2021-11-05", "close": 100.2154, "volume": 1608582.0}, {"date": "2021-11-08", "close": 100.3499, "volume": 1021883.0}, {"date": "2021-11-09", "close": 103.4537, "volume": 1646685.0}, {"date": "2021-11-10", "close": 100.9649, "volume": 1897153.0}, {"date": "2021-11-11", "close": 102.2621, "volume": 1273776.0}, {"date": "2021-11-12", "close": 104.0014, "volume": 1184145.0}, {"date": "2021-11-15", "close": 102.7234, "volume": 1956243.0}, {"date": "2021-11-16", "close": 103.8573, "volume": 1410601.0}, {"date": "2021-11-17", "close": 106.0674, "volume": 1456686.0}, {"date": "2021-11-18", "close": 106.7881, "volume": 1522110.0}, {"date": "2021-11-19", "close": 107.0764, "volume": 1914607.0}, {"date": "2021-11-22", "close": 105.9041, "volume": 1765162.0}, {"date": "2021-11-23", "close": 106.3749, "volume": 1666463.0}, {"date": "2021-11-24", "close": 105.462, "volume": 1685516.0}, {"date": "2021-11-26", "close": 102.8579, "volume": 1158670.0}, {"date": "2021-11-29", "close": 103.0597, "volume": 1549105.0}, {"date": "2021-11-30", "close": 100.9457, "volume": 2798120.0}, {"date": "2021-12-01", "close": 104.3281, "volume": 2721777.0}, {"date": "2021-12-02", "close": 108.6908, "volume": 2447389.0}, {"date": "2021-12-03", "close": 107.9316, "volume": 2266667.0}, {"date": "2021-12-06", "close": 110.3051, "volume": 2348609.0}, {"date": "2021-12-07", "close": 110.334, "volume": 1997483.0}, {"date": "2021-12-08", "close": 110.8336, "volume": 1639180.0}, {"date": "2021-12-09", "close": 111.0258, "volume": 2073915.0}, {"date": "2021-12-10", "close": 112.3423, "volume": 3741140.0}, {"date": "2021-12-13", "close": 108.7292, "volume": 4553835.0}, {"date": "2021-12-14", "close": 106.8073, "volume": 4261751.0}, {"date": "2021-12-15", "close": 108.6716, "volume": 4047327.0}, {"date": "2021-12-16", "close": 104.2224, "volume": 5682049.0}, {"date": "2021-12-17", "close": 101.7048, "volume": 5237778.0}, {"date": "2021-12-20", "close": 101.676, "volume": 3139524.0}, {"date": "2021-12-21", "close": 104.4723, "volume": 2437987.0}, {"date": "2021-12-22", "close": 107.9605, "volume": 2096526.0}, {"date": "2021-12-23", "close": 107.6722, "volume": 1446976.0}, {"date": "2021-12-27", "close": 109.0367, "volume": 1279123.0}, {"date": "2021-12-28", "close": 110.0265, "volume": 1225302.0}, {"date": "2021-12-29", "close": 111.5639, "volume": 1264168.0}, {"date": "2021-12-30", "close": 110.7472, "volume": 1017832.0}, {"date": "2021-12-31", "close": 111.6216, "volume": 941504.0}, {"date": "2022-01-03", "close": 107.4416, "volume": 2444563.0}, {"date": "2022-01-04", "close": 108.143, "volume": 2156673.0}, {"date": "2022-01-05", "close": 106.4806, "volume": 2807634.0}, {"date": "2022-01-06", "close": 103.8477, "volume": 3098049.0}, {"date": "2022-01-07", "close": 98.9277, "volume": 4441148.0}, {"date": "2022-01-10", "close": 99.9655, "volume": 2702188.0}, {"date": "2022-01-11", "close": 103.521, "volume": 2635493.0}, {"date": "2022-01-12", "close": 103.7228, "volume": 2246592.0}, {"date": "2022-01-13", "close": 104.2993, "volume": 4629966.0}, {"date": "2022-01-14", "close": 103.9342, "volume": 2227252.0}, {"date": "2022-01-18", "close": 97.3422, "volume": 3375033.0}, {"date": "2022-01-19", "close": 93.0757, "volume": 4123439.0}, {"date": "2022-01-20", "close": 91.8745, "volume": 4268232.0}, {"date": "2022-01-21", "close": 91.5862, "volume": 3157389.0}, {"date": "2022-01-24", "close": 96.1026, "volume": 4190206.0}, {"date": "2022-01-25", "close": 94.1231, "volume": 3490016.0}, {"date": "2022-01-26", "close": 89.5106, "volume": 4265772.0}, {"date": "2022-01-27", "close": 88.1461, "volume": 3356948.0}, {"date": "2022-01-28", "close": 89.7701, "volume": 2679237.0}, {"date": "2022-01-31", "close": 92.355, "volume": 2558124.0}, {"date": "2022-02-01", "close": 91.9514, "volume": 2506843.0}, {"date": "2022-02-02", "close": 93.7099, "volume": 1891028.0}, {"date": "2022-02-03", "close": 91.125, "volume": 1515768.0}, {"date": "2022-02-04", "close": 86.772, "volume": 2629218.0}, {"date": "2022-02-07", "close": 88.4344, "volume": 2826509.0}, {"date": "2022-02-08", "close": 90.116, "volume": 2378897.0}, {"date": "2022-02-09", "close": 92.576, "volume": 2413114.0}, {"date": "2022-02-10", "close": 88.3863, "volume": 3330513.0}, {"date": "2022-02-11", "close": 87.9635, "volume": 1790148.0}, {"date": "2022-02-14", "close": 87.0506, "volume": 1902943.0}, {"date": "2022-02-15", "close": 88.2902, "volume": 1749891.0}, {"date": "2022-02-16", "close": 88.4248, "volume": 2037688.0}, {"date": "2022-02-17", "close": 85.8399, "volume": 2279364.0}, {"date": "2022-02-18", "close": 85.936, "volume": 2124871.0}, {"date": "2022-02-22", "close": 82.7264, "volume": 2344671.0}, {"date": "2022-02-23", "close": 79.1134, "volume": 3062187.0}, {"date": "2022-02-24", "close": 84.312, "volume": 4907970.0}, {"date": "2022-02-25", "close": 87.2813, "volume": 3085919.0}, {"date": "2022-02-28", "close": 86.3684, "volume": 3048885.0}, {"date": "2022-03-01", "close": 86.8104, "volume": 2618818.0}, {"date": "2022-03-02", "close": 88.4536, "volume": 1666024.0}, {"date": "2022-03-03", "close": 86.378, "volume": 2016463.0}, {"date": "2022-03-04", "close": 85.6573, "volume": 2046376.0}, {"date": "2022-03-07", "close": 80.007, "volume": 2949214.0}, {"date": "2022-03-08", "close": 80.4779, "volume": 2081313.0}, {"date": "2022-03-09", "close": 84.0814, "volume": 2290561.0}, {"date": "2022-03-10", "close": 84.6483, "volume": 2674203.0}, {"date": "2022-03-11", "close": 83.1877, "volume": 1496873.0}, {"date": "2022-03-14", "close": 80.0839, "volume": 2689513.0}, {"date": "2022-03-15", "close": 82.8994, "volume": 2092750.0}, {"date": "2022-03-16", "close": 85.0519, "volume": 3429739.0}, {"date": "2022-03-17", "close": 85.8014, "volume": 3554523.0}, {"date": "2022-03-18", "close": 88.9244, "volume": 5856714.0}, {"date": "2022-03-21", "close": 84.7732, "volume": 3268198.0}, {"date": "2022-03-22", "close": 84.8789, "volume": 2229292.0}, {"date": "2022-03-23", "close": 81.5541, "volume": 2690044.0}, {"date": "2022-03-24", "close": 80.6028, "volume": 4077869.0}, {"date": "2022-03-25", "close": 79.5458, "volume": 3949300.0}, {"date": "2022-03-28", "close": 79.2863, "volume": 3988334.0}, {"date": "2022-03-29", "close": 82.3901, "volume": 3959588.0}, {"date": "2022-03-30", "close": 80.8622, "volume": 3277697.0}, {"date": "2022-03-31", "close": 77.9987, "volume": 3836295.0}, {"date": "2022-04-01", "close": 79.1134, "volume": 3556691.0}, {"date": "2022-04-04", "close": 79.0941, "volume": 3084280.0}, {"date": "2022-04-05", "close": 75.7885, "volume": 4400938.0}, {"date": "2022-04-06", "close": 72.5022, "volume": 5153157.0}, {"date": "2022-04-07", "close": 71.7526, "volume": 3881323.0}, {"date": "2022-04-08", "close": 71.9929, "volume": 3267993.0}, {"date": "2022-04-11", "close": 73.3382, "volume": 3129420.0}, {"date": "2022-04-12", "close": 73.5207, "volume": 3308583.0}, {"date": "2022-04-13", "close": 74.9237, "volume": 2412864.0}, {"date": "2022-04-14", "close": 73.7706, "volume": 2059234.0}, {"date": "2022-04-18", "close": 73.0499, "volume": 1731461.0}, {"date": "2022-04-19", "close": 76.442, "volume": 2642353.0}, {"date": "2022-04-20", "close": 76.6918, "volume": 2227468.0}, {"date": "2022-04-21", "close": 75.9327, "volume": 2486239.0}, {"date": "2022-04-22", "close": 73.9724, "volume": 1944428.0}, {"date": "2022-04-25", "close": 76.49, "volume": 2533924.0}, {"date": "2022-04-26", "close": 74.203, "volume": 2363120.0}, {"date": "2022-04-27", "close": 72.8289, "volume": 2660027.0}, {"date": "2022-04-28", "close": 75.5195, "volume": 2579388.0}, {"date": "2022-04-29", "close": 73.5015, "volume": 2745995.0}, {"date": "2022-05-02", "close": 74.8372, "volume": 2675465.0}, {"date": "2022-05-03", "close": 76.096, "volume": 2404147.0}, {"date": "2022-05-04", "close": 80.1704, "volume": 3375056.0}, {"date": "2022-05-05", "close": 75.7213, "volume": 3435911.0}, {"date": "2022-05-06", "close": 75.4714, "volume": 3093455.0}, {"date": "2022-05-09", "close": 74.2607, "volume": 2707109.0}, {"date": "2022-05-10", "close": 72.8, "volume": 2693825.0}, {"date": "2022-05-11", "close": 68.5143, "volume": 3385866.0}, {"date": "2022-05-12", "close": 71.4643, "volume": 3103688.0}, {"date": "2022-05-13", "close": 73.761, "volume": 2731333.0}, {"date": "2022-05-16", "close": 72.4445, "volume": 2101449.0}, {"date": "2022-05-17", "close": 74.4913, "volume": 1759107.0}, {"date": "2022-05-18", "close": 69.5713, "volume": 2586882.0}, {"date": "2022-05-19", "close": 69.8308, "volume": 2243675.0}, {"date": "2022-05-20", "close": 71.5316, "volume": 2396634.0}, {"date": "2022-05-23", "close": 71.2529, "volume": 2068501.0}, {"date": "2022-05-24", "close": 69.1773, "volume": 2165077.0}, {"date": "2022-05-25", "close": 72.7712, "volume": 2141497.0}, {"date": "2022-05-26", "close": 75.827, "volume": 2150736.0}, {"date": "2022-05-27", "close": 77.9987, "volume": 1588431.0}, {"date": "2022-05-31", "close": 77.1146, "volume": 2667410.0}, {"date": "2022-06-01", "close": 76.5188, "volume": 1471378.0}, {"date": "2022-06-02", "close": 77.0185, "volume": 1993105.0}, {"date": "2022-06-03", "close": 77.057, "volume": 1285231.0}, {"date": "2022-06-06", "close": 77.893, "volume": 2087924.0}, {"date": "2022-06-07", "close": 78.0371, "volume": 1862550.0}, {"date": "2022-06-08", "close": 76.048, "volume": 2430590.0}, {"date": "2022-06-09", "close": 75.606, "volume": 2704126.0}, {"date": "2022-06-10", "close": 71.5412, "volume": 2693785.0}, {"date": "2022-06-13", "close": 67.2747, "volume": 4532400.0}, {"date": "2022-06-14", "close": 66.4387, "volume": 3178464.0}, {"date": "2022-06-15", "close": 66.2753, "volume": 3134898.0}, {"date": "2022-06-16", "close": 61.9704, "volume": 4093341.0}, {"date": "2022-06-17", "close": 62.1049, "volume": 5452567.0}, {"date": "2022-06-21", "close": 63.085, "volume": 5623266.0}, {"date": "2022-06-22", "close": 65.0165, "volume": 3580685.0}, {"date": "2022-06-23", "close": 67.9473, "volume": 3575862.0}, {"date": "2022-06-24", "close": 69.1197, "volume": 3721992.0}, {"date": "2022-06-27", "close": 69.1773, "volume": 1921230.0}, {"date": "2022-06-28", "close": 67.0152, "volume": 2126086.0}, {"date": "2022-06-29", "close": 66.9192, "volume": 1948330.0}, {"date": "2022-06-30", "close": 67.8128, "volume": 2498560.0}, {"date": "2022-07-01", "close": 71.6854, "volume": 3534655.0}, {"date": "2022-07-05", "close": 74.3664, "volume": 5558184.0}, {"date": "2022-07-06", "close": 73.6361, "volume": 3335290.0}, {"date": "2022-07-07", "close": 74.6642, "volume": 2233790.0}, {"date": "2022-07-08", "close": 75.3273, "volume": 2084923.0}, {"date": "2022-07-11", "close": 75.6252, "volume": 2407589.0}, {"date": "2022-07-12", "close": 75.2312, "volume": 3425785.0}, {"date": "2022-07-13", "close": 75.7213, "volume": 3497452.0}, {"date": "2022-07-14", "close": 74.5105, "volume": 1769273.0}, {"date": "2022-07-15", "close": 75.039, "volume": 1910251.0}, {"date": "2022-07-18", "close": 74.2414, "volume": 2435269.0}, {"date": "2022-07-19", "close": 76.2498, "volume": 2316971.0}, {"date": "2022-07-20", "close": 76.0768, "volume": 2636138.0}, {"date": "2022-07-21", "close": 78.8731, "volume": 3174966.0}, {"date": "2022-07-22", "close": 79.834, "volume": 3245186.0}, {"date": "2022-07-25", "close": 78.4215, "volume": 3121989.0}, {"date": "2022-07-26", "close": 77.8738, "volume": 2445206.0}, {"date": "2022-07-27", "close": 80.3145, "volume": 2955511.0}, {"date": "2022-07-28", "close": 81.8712, "volume": 3183694.0}, {"date": "2022-07-29", "close": 81.679, "volume": 2659920.0}, {"date": "2022-08-01", "close": 81.9, "volume": 2702475.0}, {"date": "2022-08-02", "close": 78.7962, "volume": 3804908.0}, {"date": "2022-08-03", "close": 79.3344, "volume": 2736834.0}, {"date": "2022-08-04", "close": 82.0634, "volume": 2826668.0}, {"date": "2022-08-05", "close": 81.4196, "volume": 2315407.0}, {"date": "2022-08-08", "close": 83.2838, "volume": 1774187.0}, {"date": "2022-08-09", "close": 80.9776, "volume": 2396297.0}, {"date": "2022-08-10", "close": 83.87, "volume": 2346740.0}, {"date": "2022-08-11", "close": 84.3312, "volume": 2585933.0}, {"date": "2022-08-12", "close": 84.8213, "volume": 2078917.0}, {"date": "2022-08-15", "close": 84.6387, "volume": 2244288.0}, {"date": "2022-08-16", "close": 84.6291, "volume": 2435163.0}, {"date": "2022-08-17", "close": 82.8418, "volume": 3445608.0}, {"date": "2022-08-18", "close": 82.3036, "volume": 1980703.0}, {"date": "2022-08-19", "close": 80.5644, "volume": 3008365.0}, {"date": "2022-08-22", "close": 79.0365, "volume": 2385376.0}, {"date": "2022-08-23", "close": 78.9019, "volume": 1842245.0}, {"date": "2022-08-24", "close": 80.5259, "volume": 2073496.0}, {"date": "2022-08-25", "close": 81.5829, "volume": 2644835.0}, {"date": "2022-08-26", "close": 77.1915, "volume": 3298894.0}, {"date": "2022-08-29", "close": 76.7783, "volume": 1988422.0}, {"date": "2022-08-30", "close": 75.8366, "volume": 2140929.0}, {"date": "2022-08-31", "close": 74.424, "volume": 2244175.0}, {"date": "2022-09-01", "close": 74.4625, "volume": 2866661.0}, {"date": "2022-09-02", "close": 74.8276, "volume": 2384577.0}, {"date": "2022-09-06", "close": 73.5496, "volume": 2167313.0}, {"date": "2022-09-07", "close": 74.8564, "volume": 1560511.0}, {"date": "2022-09-08", "close": 75.3465, "volume": 1598614.0}, {"date": "2022-09-09", "close": 76.7014, "volume": 1401967.0}, {"date": "2022-09-12", "close": 77.4606, "volume": 1967478.0}, {"date": "2022-09-13", "close": 71.3298, "volume": 3646287.0}, {"date": "2022-09-14", "close": 70.5707, "volume": 3827488.0}, {"date": "2022-09-15", "close": 70.9358, "volume": 2672195.0}, {"date": "2022-09-16", "close": 72.8289, "volume": 5340121.0}, {"date": "2022-09-19", "close": 75.4042, "volume": 3256486.0}, {"date": "2022-09-20", "close": 73.8763, "volume": 2066703.0}, {"date": "2022-09-21", "close": 72.9538, "volume": 2398354.0}, {"date": "2022-09-22", "close": 74.4048, "volume": 4770574.0}, {"date": "2022-09-23", "close": 74.0589, "volume": 3497818.0}, {"date": "2022-09-26", "close": 70.8205, "volume": 2963690.0}, {"date": "2022-09-27", "close": 70.5995, "volume": 2770100.0}, {"date": "2022-09-28", "close": 74.4528, "volume": 2823142.0}, {"date": "2022-09-29", "close": 72.0409, "volume": 1806020.0}, {"date": "2022-09-30", "close": 71.6373, "volume": 2579170.0}, {"date": "2022-10-03", "close": 75.1063, "volume": 2976785.0}, {"date": "2022-10-04", "close": 77.7488, "volume": 2354262.0}, {"date": "2022-10-05", "close": 76.7302, "volume": 1613027.0}, {"date": "2022-10-06", "close": 77.0281, "volume": 2473685.0}, {"date": "2022-10-07", "close": 75.0582, "volume": 1908212.0}, {"date": "2022-10-10", "close": 75.1255, "volume": 1567870.0}, {"date": "2022-10-11", "close": 75.1063, "volume": 2496797.0}, {"date": "2022-10-12", "close": 73.5207, "volume": 2219228.0}, {"date": "2022-10-13", "close": 73.146, "volume": 2858516.0}, {"date": "2022-10-14", "close": 70.5899, "volume": 2070574.0}, {"date": "2022-10-17", "close": 71.5797, "volume": 1815757.0}, {"date": "2022-10-18", "close": 73.8667, "volume": 1883572.0}, {"date": "2022-10-19", "close": 69.4656, "volume": 2370617.0}, {"date": "2022-10-20", "close": 68.5912, "volume": 1768415.0}, {"date": "2022-10-21", "close": 70.5611, "volume": 2752770.0}, {"date": "2022-10-24", "close": 71.5316, "volume": 2073624.0}, {"date": "2022-10-25", "close": 75.5291, "volume": 2378850.0}, {"date": "2022-10-26", "close": 75.7117, "volume": 2844693.0}, {"date": "2022-10-27", "close": 76.3555, "volume": 2324384.0}, {"date": "2022-10-28", "close": 78.8347, "volume": 1651443.0}, {"date": "2022-10-31", "close": 77.547, "volume": 2510757.0}, {"date": "2022-11-01", "close": 78.4311, "volume": 2882215.0}, {"date": "2022-11-02", "close": 76.8744, "volume": 3945544.0}, {"date": "2022-11-03", "close": 75.9135, "volume": 2787920.0}, {"date": "2022-11-04", "close": 76.4996, "volume": 2164448.0}, {"date": "2022-11-07", "close": 76.1537, "volume": 1621561.0}, {"date": "2022-11-08", "close": 74.7315, "volume": 2637744.0}, {"date": "2022-11-09", "close": 75.4618, "volume": 2618121.0}, {"date": "2022-11-10", "close": 84.9462, "volume": 4951569.0}, {"date": "2022-11-11", "close": 84.5907, "volume": 2617743.0}, {"date": "2022-11-14", "close": 82.3901, "volume": 1676023.0}, {"date": "2022-11-15", "close": 84.3216, "volume": 1736092.0}, {"date": "2022-11-16", "close": 83.0724, "volume": 1733876.0}, {"date": "2022-11-17", "close": 81.7655, "volume": 1192087.0}, {"date": "2022-11-18", "close": 81.4004, "volume": 1732408.0}, {"date": "2022-11-21", "close": 80.18, "volume": 2361459.0}, {"date": "2022-11-22", "close": 81.7943, "volume": 1892711.0}, {"date": "2022-11-23", "close": 83.082, "volume": 1730124.0}, {"date": "2022-11-25", "close": 83.0051, "volume": 505900.0}, {"date": "2022-11-28", "close": 82.0154, "volume": 1123615.0}, {"date": "2022-11-29", "close": 83.0243, "volume": 1039987.0}, {"date": "2022-11-30", "close": 84.3985, "volume": 2974972.0}, {"date": "2022-12-01", "close": 84.7156, "volume": 1547379.0}, {"date": "2022-12-02", "close": 84.8501, "volume": 1395827.0}, {"date": "2022-12-05", "close": 83.9372, "volume": 1761117.0}, {"date": "2022-12-06", "close": 82.5439, "volume": 2501005.0}, {"date": "2022-12-07", "close": 85.5228, "volume": 2549877.0}, {"date": "2022-12-08", "close": 85.936, "volume": 1673760.0}, {"date": "2022-12-09", "close": 85.0423, "volume": 2270424.0}, {"date": "2022-12-12", "close": 85.5228, "volume": 2032991.0}, {"date": "2022-12-13", "close": 87.0506, "volume": 2674735.0}, {"date": "2022-12-14", "close": 87.2716, "volume": 3728973.0}, {"date": "2022-12-15", "close": 90.6061, "volume": 6925827.0}, {"date": "2022-12-16", "close": 88.5977, "volume": 4492796.0}, {"date": "2022-12-19", "close": 86.5798, "volume": 3438279.0}, {"date": "2022-12-20", "close": 85.5228, "volume": 2406040.0}, {"date": "2022-12-21", "close": 87.0314, "volume": 1758939.0}, {"date": "2022-12-22", "close": 87.483, "volume": 1926014.0}, {"date": "2022-12-23", "close": 87.0795, "volume": 1009656.0}, {"date": "2022-12-27", "close": 87.1563, "volume": 1088575.0}, {"date": "2022-12-28", "close": 85.0423, "volume": 1203519.0}, {"date": "2022-12-29", "close": 87.1275, "volume": 1354412.0}, {"date": "2022-12-30", "close": 86.9641, "volume": 1079765.0}, {"date": "2023-01-03", "close": 88.3863, "volume": 2351929.0}, {"date": "2023-01-04", "close": 89.9526, "volume": 2505355.0}, {"date": "2023-01-05", "close": 90.116, "volume": 2052428.0}, {"date": "2023-01-06", "close": 91.9225, "volume": 1879412.0}, {"date": "2023-01-09", "close": 91.567, "volume": 2658993.0}, {"date": "2023-01-10", "close": 92.797, "volume": 1694025.0}, {"date": "2023-01-11", "close": 94.7285, "volume": 2179236.0}, {"date": "2023-01-12", "close": 95.2762, "volume": 2242936.0}, {"date": "2023-01-13", "close": 94.9591, "volume": 2291721.0}, {"date": "2023-01-17", "close": 94.9206, "volume": 2245446.0}, {"date": "2023-01-18", "close": 93.7483, "volume": 2866975.0}, {"date": "2023-01-19", "close": 91.961, "volume": 2322392.0}, {"date": "2023-01-20", "close": 92.9123, "volume": 1997243.0}, {"date": "2023-01-23", "close": 93.7195, "volume": 1847043.0}, {"date": "2023-01-24", "close": 95.2185, "volume": 1996941.0}, {"date": "2023-01-25", "close": 95.1705, "volume": 2051687.0}, {"date": "2023-01-26", "close": 96.1122, "volume": 1382654.0}, {"date": "2023-01-27", "close": 96.6791, "volume": 1330838.0}, {"date": "2023-01-30", "close": 95.3435, "volume": 2097089.0}, {"date": "2023-01-31", "close": 98.3992, "volume": 2472240.0}, {"date": "2023-02-01", "close": 100.5997, "volume": 2810806.0}, {"date": "2023-02-02", "close": 103.8573, "volume": 3174533.0}, {"date": "2023-02-03", "close": 100.7151, "volume": 2070333.0}, {"date": "2023-02-06", "close": 98.7163, "volume": 1754116.0}, {"date": "2023-02-07", "close": 99.4755, "volume": 2654339.0}, {"date": "2023-02-08", "close": 96.8906, "volume": 1626680.0}, {"date": "2023-02-09", "close": 96.929, "volume": 1360772.0}, {"date": "2023-02-10", "close": 97.9187, "volume": 1350784.0}, {"date": "2023-02-13", "close": 100.4652, "volume": 1893113.0}, {"date": "2023-02-14", "close": 100.004, "volume": 1543960.0}, {"date": "2023-02-15", "close": 99.4562, "volume": 1671981.0}, {"date": "2023-02-16", "close": 97.3422, "volume": 2422556.0}, {"date": "2023-02-17", "close": 95.2185, "volume": 2850038.0}, {"date": "2023-02-21", "close": 92.0282, "volume": 2125239.0}, {"date": "2023-02-22", "close": 92.5952, "volume": 2386396.0}, {"date": "2023-02-23", "close": 93.3543, "volume": 1802986.0}, {"date": "2023-02-24", "close": 92.0955, "volume": 2207846.0}, {"date": "2023-02-27", "close": 92.1532, "volume": 1892803.0}, {"date": "2023-02-28", "close": 92.9603, "volume": 3075701.0}, {"date": "2023-03-01", "close": 91.9033, "volume": 1859642.0}, {"date": "2023-03-02", "close": 92.3069, "volume": 1891871.0}, {"date": "2023-03-03", "close": 93.7964, "volume": 2210676.0}, {"date": "2023-03-06", "close": 93.3832, "volume": 1754018.0}, {"date": "2023-03-07", "close": 93.0468, "volume": 1774738.0}, {"date": "2023-03-08", "close": 95.2089, "volume": 2388940.0}, {"date": "2023-03-09", "close": 94.7381, "volume": 3327457.0}, {"date": "2023-03-10", "close": 93.5753, "volume": 2680415.0}, {"date": "2023-03-13", "close": 95.0936, "volume": 2935507.0}, {"date": "2023-03-14", "close": 96.8329, "volume": 3038980.0}, {"date": "2023-03-15", "close": 96.2756, "volume": 4842326.0}, {"date": "2023-03-16", "close": 100.1289, "volume": 3824541.0}, {"date": "2023-03-17", "close": 99.4562, "volume": 6247717.0}, {"date": "2023-03-20", "close": 98.3127, "volume": 2095004.0}, {"date": "2023-03-21", "close": 99.4274, "volume": 2059554.0}, {"date": "2023-03-22", "close": 98.5818, "volume": 1964267.0}, {"date": "2023-03-23", "close": 99.3313, "volume": 2573673.0}, {"date": "2023-03-24", "close": 99.6869, "volume": 1876107.0}, {"date": "2023-03-27", "close": 98.1878, "volume": 2273748.0}, {"date": "2023-03-28", "close": 97.765, "volume": 1651335.0}, {"date": "2023-03-29", "close": 98.4665, "volume": 1776642.0}, {"date": "2023-03-30", "close": 98.5434, "volume": 2308491.0}, {"date": "2023-03-31", "close": 101.0033, "volume": 1958952.0}, {"date": "2023-04-03", "close": 101.1379, "volume": 1385301.0}, {"date": "2023-04-04", "close": 99.7733, "volume": 1578712.0}, {"date": "2023-04-05", "close": 99.9655, "volume": 1793037.0}, {"date": "2023-04-06", "close": 98.0725, "volume": 1684068.0}, {"date": "2023-04-10", "close": 98.5818, "volume": 1493830.0}, {"date": "2023-04-11", "close": 101.3781, "volume": 1633507.0}, {"date": "2023-04-12", "close": 101.2724, "volume": 1300802.0}, {"date": "2023-04-13", "close": 99.783, "volume": 3362983.0}, {"date": "2023-04-14", "close": 100.8976, "volume": 1820658.0}, {"date": "2023-04-17", "close": 101.897, "volume": 1486622.0}, {"date": "2023-04-18", "close": 104.9816, "volume": 1784732.0}, {"date": "2023-04-19", "close": 105.0296, "volume": 1349031.0}, {"date": "2023-04-20", "close": 107.4992, "volume": 3143889.0}, {"date": "2023-04-21", "close": 106.8554, "volume": 1771849.0}, {"date": "2023-04-24", "close": 107.7491, "volume": 1357980.0}, {"date": "2023-04-25", "close": 106.6728, "volume": 1399075.0}, {"date": "2023-04-26", "close": 104.8855, "volume": 1326043.0}, {"date": "2023-04-27", "close": 107.3359, "volume": 1231979.0}, {"date": "2023-04-28", "close": 108.4025, "volume": 1507639.0}, {"date": "2023-05-01", "close": 107.9989, "volume": 1624894.0}, {"date": "2023-05-02", "close": 108.6235, "volume": 1932896.0}, {"date": "2023-05-03", "close": 109.6709, "volume": 2000209.0}, {"date": "2023-05-04", "close": 107.9605, "volume": 1571310.0}, {"date": "2023-05-05", "close": 109.0079, "volume": 1307660.0}, {"date": "2023-05-08", "close": 110.209, "volume": 1337465.0}, {"date": "2023-05-09", "close": 109.8919, "volume": 1704637.0}, {"date": "2023-05-10", "close": 109.6805, "volume": 1424247.0}, {"date": "2023-05-11", "close": 109.546, "volume": 1293377.0}, {"date": "2023-05-12", "close": 108.8061, "volume": 1798653.0}, {"date": "2023-05-15", "close": 108.8733, "volume": 1640025.0}, {"date": "2023-05-16", "close": 109.4691, "volume": 2058032.0}, {"date": "2023-05-17", "close": 110.1129, "volume": 1710920.0}, {"date": "2023-05-18", "close": 111.2757, "volume": 1686222.0}, {"date": "2023-05-19", "close": 109.152, "volume": 1819098.0}, {"date": "2023-05-22", "close": 106.1827, "volume": 1993971.0}, {"date": "2023-05-23", "close": 102.9156, "volume": 2570865.0}, {"date": "2023-05-24", "close": 103.6843, "volume": 1880816.0}, {"date": "2023-05-25", "close": 104.3185, "volume": 1629060.0}, {"date": "2023-05-26", "close": 103.2519, "volume": 2071822.0}, {"date": "2023-05-30", "close": 103.5882, "volume": 2060916.0}, {"date": "2023-05-31", "close": 102.9348, "volume": 4667827.0}, {"date": "2023-06-01", "close": 103.9149, "volume": 2066233.0}, {"date": "2023-06-02", "close": 107.6241, "volume": 3407733.0}, {"date": "2023-06-05", "close": 107.5665, "volume": 2049153.0}, {"date": "2023-06-06", "close": 111.4679, "volume": 3015757.0}, {"date": "2023-06-07", "close": 109.546, "volume": 2456405.0}, {"date": "2023-06-08", "close": 108.9406, "volume": 2525807.0}, {"date": "2023-06-09", "close": 109.7382, "volume": 1814246.0}, {"date": "2023-06-12", "close": 110.8913, "volume": 6555892.0}, {"date": "2023-06-13", "close": 111.4775, "volume": 2482965.0}, {"date": "2023-06-14", "close": 110.2667, "volume": 3990887.0}, {"date": "2023-06-15", "close": 115.129, "volume": 5696625.0}, {"date": "2023-06-16", "close": 115.3308, "volume": 4575925.0}, {"date": "2023-06-20", "close": 116.8298, "volume": 3059998.0}, {"date": "2023-06-21", "close": 116.8971, "volume": 2520973.0}, {"date": "2023-06-22", "close": 116.58, "volume": 1819834.0}, {"date": "2023-06-23", "close": 117.5217, "volume": 2315834.0}, {"date": "2023-06-26", "close": 116.3398, "volume": 1438771.0}, {"date": "2023-06-27", "close": 121.1348, "volume": 3136112.0}, {"date": "2023-06-28", "close": 120.5583, "volume": 3639515.0}, {"date": "2023-06-29", "close": 118.9439, "volume": 2294619.0}, {"date": "2023-06-30", "close": 120.4141, "volume": 2537710.0}, {"date": "2023-07-03", "close": 120.3853, "volume": 952970.0}, {"date": "2023-07-05", "close": 119.434, "volume": 1966630.0}, {"date": "2023-07-06", "close": 115.8113, "volume": 2805953.0}, {"date": "2023-07-07", "close": 115.5134, "volume": 2392850.0}, {"date": "2023-07-10", "close": 118.6364, "volume": 1957010.0}, {"date": "2023-07-11", "close": 120.0297, "volume": 1388413.0}, {"date": "2023-07-12", "close": 123.2681, "volume": 2019274.0}, {"date": "2023-07-13", "close": 124.9977, "volume": 2384722.0}, {"date": "2023-07-14", "close": 128.0343, "volume": 1871628.0}, {"date": "2023-07-17", "close": 125.2956, "volume": 2546305.0}, {"date": "2023-07-18", "close": 125.8722, "volume": 1855475.0}, {"date": "2023-07-19", "close": 125.6416, "volume": 1908852.0}, {"date": "2023-07-20", "close": 121.2213, "volume": 2659500.0}, {"date": "2023-07-21", "close": 121.7018, "volume": 1974020.0}, {"date": "2023-07-24", "close": 122.3264, "volume": 1316082.0}, {"date": "2023-07-25", "close": 122.557, "volume": 2488164.0}, {"date": "2023-07-26", "close": 122.2495, "volume": 2156838.0}, {"date": "2023-07-27", "close": 120.9042, "volume": 1803532.0}, {"date": "2023-07-28", "close": 122.7876, "volume": 1311426.0}, {"date": "2023-07-31", "close": 121.8747, "volume": 1832327.0}, {"date": "2023-08-01", "close": 122.0381, "volume": 1228832.0}, {"date": "2023-08-02", "close": 120.2988, "volume": 1482420.0}, {"date": "2023-08-03", "close": 117.8484, "volume": 2145515.0}, {"date": "2023-08-04", "close": 120.664, "volume": 1980073.0}, {"date": "2023-08-07", "close": 122.336, "volume": 1332587.0}, {"date": "2023-08-08", "close": 122.0669, "volume": 1378048.0}, {"date": "2023-08-09", "close": 120.6736, "volume": 1335087.0}, {"date": "2023-08-10", "close": 118.5499, "volume": 1863844.0}, {"date": "2023-08-11", "close": 118.4154, "volume": 1487081.0}, {"date": "2023-08-14", "close": 119.0304, "volume": 1636172.0}, {"date": "2023-08-15", "close": 121.1348, "volume": 2262621.0}, {"date": "2023-08-16", "close": 117.8773, "volume": 2071154.0}, {"date": "2023-08-17", "close": 112.4768, "volume": 3795018.0}, {"date": "2023-08-18", "close": 112.4288, "volume": 2423165.0}, {"date": "2023-08-21", "close": 111.3045, "volume": 1653964.0}, {"date": "2023-08-22", "close": 111.9964, "volume": 1487955.0}, {"date": "2023-08-23", "close": 112.5921, "volume": 3390559.0}, {"date": "2023-08-24", "close": 111.3622, "volume": 1561071.0}, {"date": "2023-08-25", "close": 109.5844, "volume": 2418047.0}, {"date": "2023-08-28", "close": 109.594, "volume": 2109732.0}, {"date": "2023-08-29", "close": 112.0156, "volume": 2501111.0}, {"date": "2023-08-30", "close": 114.6101, "volume": 3926762.0}, {"date": "2023-08-31", "close": 114.4371, "volume": 1826101.0}, {"date": "2023-09-01", "close": 115.9458, "volume": 1494642.0}, {"date": "2023-09-05", "close": 110.2475, "volume": 2189090.0}, {"date": "2023-09-06", "close": 112.3711, "volume": 1639408.0}, {"date": "2023-09-07", "close": 113.4666, "volume": 2080430.0}, {"date": "2023-09-08", "close": 114.0335, "volume": 1604626.0}, {"date": "2023-09-11", "close": 115.081, "volume": 1617578.0}, {"date": "2023-09-12", "close": 111.9579, "volume": 2120016.0}, {"date": "2023-09-13", "close": 111.439, "volume": 1878569.0}, {"date": "2023-09-14", "close": 113.1014, "volume": 3063605.0}, {"date": "2023-09-15", "close": 110.2763, "volume": 6402254.0}, {"date": "2023-09-18", "close": 112.4672, "volume": 3339971.0}, {"date": "2023-09-19", "close": 112.7075, "volume": 2373560.0}, {"date": "2023-09-20", "close": 111.9771, "volume": 1978568.0}, {"date": "2023-09-21", "close": 108.71, "volume": 2928313.0}, {"date": "2023-09-22", "close": 109.0655, "volume": 2310777.0}, {"date": "2023-09-25", "close": 108.6523, "volume": 2094144.0}, {"date": "2023-09-26", "close": 107.5665, "volume": 2167769.0}, {"date": "2023-09-27", "close": 107.3359, "volume": 2977876.0}, {"date": "2023-09-28", "close": 109.7382, "volume": 2566647.0}, {"date": "2023-09-29", "close": 107.8452, "volume": 1873055.0}, {"date": "2023-10-02", "close": 106.8073, "volume": 2556456.0}, {"date": "2023-10-03", "close": 104.0014, "volume": 2855205.0}, {"date": "2023-10-04", "close": 104.7125, "volume": 2782816.0}, {"date": "2023-10-05", "close": 104.3954, "volume": 2009942.0}, {"date": "2023-10-06", "close": 104.9528, "volume": 2017836.0}, {"date": "2023-10-09", "close": 106.9227, "volume": 1537486.0}, {"date": "2023-10-10", "close": 108.6523, "volume": 2427741.0}, {"date": "2023-10-11", "close": 109.8054, "volume": 1831834.0}, {"date": "2023-10-12", "close": 104.2224, "volume": 2135353.0}, {"date": "2023-10-13", "close": 105.0296, "volume": 2053281.0}, {"date": "2023-10-16", "close": 105.2987, "volume": 1501500.0}, {"date": "2023-10-17", "close": 105.3467, "volume": 1686864.0}, {"date": "2023-10-18", "close": 102.6081, "volume": 1647029.0}, {"date": "2023-10-19", "close": 100.5229, "volume": 2172894.0}, {"date": "2023-10-20", "close": 99.7349, "volume": 1619006.0}, {"date": "2023-10-23", "close": 101.1859, "volume": 1790222.0}, {"date": "2023-10-24", "close": 100.8304, "volume": 1766804.0}, {"date": "2023-10-25", "close": 99.043, "volume": 1920593.0}, {"date": "2023-10-26", "close": 99.8694, "volume": 2346316.0}, {"date": "2023-10-27", "close": 99.7349, "volume": 1346412.0}, {"date": "2023-10-30", "close": 100.4364, "volume": 2128848.0}, {"date": "2023-10-31", "close": 102.512, "volume": 1752883.0}, {"date": "2023-11-01", "close": 106.8746, "volume": 2641625.0}, {"date": "2023-11-02", "close": 111.3333, "volume": 2700336.0}, {"date": "2023-11-03", "close": 115.1386, "volume": 2621503.0}, {"date": "2023-11-06", "close": 114.0816, "volume": 1717880.0}, {"date": "2023-11-07", "close": 115.7056, "volume": 1793509.0}, {"date": "2023-11-08", "close": 116.1572, "volume": 1487782.0}, {"date": "2023-11-09", "close": 114.956, "volume": 1244772.0}, {"date": "2023-11-10", "close": 117.4256, "volume": 1431404.0}, {"date": "2023-11-13", "close": 117.4737, "volume": 1483913.0}, {"date": "2023-11-14", "close": 123.2489, "volume": 3340814.0}, {"date": "2023-11-15", "close": 121.8939, "volume": 2106799.0}, {"date": "2023-11-16", "close": 122.115, "volume": 1720137.0}, {"date": "2023-11-17", "close": 122.5089, "volume": 1810206.0}, {"date": "2023-11-20", "close": 123.2873, "volume": 1157424.0}, {"date": "2023-11-21", "close": 121.8267, "volume": 1229144.0}, {"date": "2023-11-22", "close": 122.4513, "volume": 978608.0}, {"date": "2023-11-24", "close": 122.6435, "volume": 426926.0}, {"date": "2023-11-27", "close": 121.8843, "volume": 1027200.0}, {"date": "2023-11-28", "close": 121.1348, "volume": 1230586.0}, {"date": "2023-11-29", "close": 121.8843, "volume": 1585179.0}, {"date": "2023-11-30", "close": 122.9221, "volume": 2462047.0}, {"date": "2023-12-01", "close": 126.4391, "volume": 1757375.0}, {"date": "2023-12-04", "close": 126.3719, "volume": 1368730.0}, {"date": "2023-12-05", "close": 126.7466, "volume": 1170732.0}, {"date": "2023-12-06", "close": 130.0811, "volume": 3181589.0}, {"date": "2023-12-07", "close": 132.099, "volume": 1841775.0}, {"date": "2023-12-08", "close": 134.1266, "volume": 1689217.0}, {"date": "2023-12-11", "close": 134.1842, "volume": 1870288.0}, {"date": "2023-12-12", "close": 135.0395, "volume": 1598896.0}, {"date": "2023-12-13", "close": 139.4886, "volume": 3569442.0}, {"date": "2023-12-14", "close": 148.7615, "volume": 4738081.0}, {"date": "2023-12-15", "close": 143.4476, "volume": 8807354.0}, {"date": "2023-12-18", "close": 141.5257, "volume": 2720611.0}, {"date": "2023-12-19", "close": 142.8422, "volume": 2133784.0}, {"date": "2023-12-20", "close": 141.0549, "volume": 1709448.0}, {"date": "2023-12-21", "close": 142.1311, "volume": 2081179.0}, {"date": "2023-12-22", "close": 141.6603, "volume": 1294296.0}, {"date": "2023-12-26", "close": 142.4098, "volume": 914041.0}, {"date": "2023-12-27", "close": 143.4668, "volume": 1231820.0}, {"date": "2023-12-28", "close": 143.3515, "volume": 1031034.0}, {"date": "2023-12-29", "close": 143.217, "volume": 1437474.0}, {"date": "2024-01-02", "close": 141.6987, "volume": 1628720.0}, {"date": "2024-01-03", "close": 139.969, "volume": 2121156.0}, {"date": "2024-01-04", "close": 139.4021, "volume": 1582904.0}, {"date": "2024-01-05", "close": 140.5552, "volume": 1946875.0}, {"date": "2024-01-08", "close": 143.4764, "volume": 1617470.0}, {"date": "2024-01-09", "close": 142.3714, "volume": 1473290.0}, {"date": "2024-01-10", "close": 147.3586, "volume": 3632874.0}, {"date": "2024-01-11", "close": 149.1363, "volume": 2902260.0}, {"date": "2024-01-12", "close": 145.8211, "volume": 2232123.0}, {"date": "2024-01-16", "close": 144.6199, "volume": 2579035.0}, {"date": "2024-01-17", "close": 143.7551, "volume": 2155577.0}, {"date": "2024-01-18", "close": 144.447, "volume": 1878667.0}, {"date": "2024-01-19", "close": 145.8788, "volume": 2272579.0}, {"date": "2024-01-22", "close": 149.2036, "volume": 2364674.0}, {"date": "2024-01-23", "close": 141.8236, "volume": 3823509.0}, {"date": "2024-01-24", "close": 139.4501, "volume": 2111499.0}, {"date": "2024-01-25", "close": 143.2939, "volume": 2789899.0}, {"date": "2024-01-26", "close": 142.5828, "volume": 1575950.0}, {"date": "2024-01-29", "close": 143.7263, "volume": 1596934.0}, {"date": "2024-01-30", "close": 145.1677, "volume": 1613474.0}, {"date": "2024-01-31", "close": 143.9953, "volume": 2277524.0}, {"date": "2024-02-01", "close": 147.9159, "volume": 2364965.0}, {"date": "2024-02-02", "close": 147.9928, "volume": 2297637.0}, {"date": "2024-02-05", "close": 146.5418, "volume": 1810196.0}, {"date": "2024-02-06", "close": 145.0427, "volume": 1954798.0}, {"date": "2024-02-07", "close": 146.7244, "volume": 1446003.0}, {"date": "2024-02-08", "close": 147.3009, "volume": 1307816.0}, {"date": "2024-02-09", "close": 147.0415, "volume": 1474744.0}, {"date": "2024-02-12", "close": 151.7404, "volume": 2748371.0}, {"date": "2024-02-13", "close": 145.7538, "volume": 2903315.0}, {"date": "2024-02-14", "close": 147.8583, "volume": 1729756.0}, {"date": "2024-02-15", "close": 148.1754, "volume": 1581727.0}, {"date": "2024-02-16", "close": 144.3509, "volume": 1768305.0}, {"date": "2024-02-20", "close": 145.0908, "volume": 1938741.0}, {"date": "2024-02-21", "close": 146.0421, "volume": 1308186.0}, {"date": "2024-02-22", "close": 147.5604, "volume": 1283773.0}, {"date": "2024-02-23", "close": 149.021, "volume": 1222791.0}, {"date": "2024-02-26", "close": 148.1081, "volume": 1218576.0}, {"date": "2024-02-27", "close": 147.8583, "volume": 1144105.0}, {"date": "2024-02-28", "close": 147.791, "volume": 1356694.0}, {"date": "2024-02-29", "close": 152.317, "volume": 3119373.0}, {"date": "2024-03-01", "close": 155.1709, "volume": 1767453.0}, {"date": "2024-03-04", "close": 154.2581, "volume": 1531262.0}, {"date": "2024-03-05", "close": 153.326, "volume": 1870428.0}, {"date": "2024-03-06", "close": 154.7481, "volume": 1523198.0}, {"date": "2024-03-07", "close": 157.9961, "volume": 2698523.0}, {"date": "2024-03-08", "close": 157.7751, "volume": 1822290.0}, {"date": "2024-03-11", "close": 157.7078, "volume": 2460268.0}, {"date": "2024-03-12", "close": 159.4855, "volume": 2104520.0}, {"date": "2024-03-13", "close": 159.0339, "volume": 3615689.0}, {"date": "2024-03-14", "close": 146.8877, "volume": 5336971.0}, {"date": "2024-03-15", "close": 150.4528, "volume": 6035254.0}, {"date": "2024-03-18", "close": 150.4912, "volume": 2040059.0}, {"date": "2024-03-19", "close": 153.4028, "volume": 1642674.0}, {"date": "2024-03-20", "close": 157.2466, "volume": 1528447.0}, {"date": "2024-03-21", "close": 158.8801, "volume": 1940945.0}, {"date": "2024-03-22", "close": 160.0717, "volume": 1448285.0}, {"date": "2024-03-25", "close": 159.5528, "volume": 1278693.0}, {"date": "2024-03-26", "close": 159.0915, "volume": 1401050.0}, {"date": "2024-03-27", "close": 161.9167, "volume": 1323792.0}, {"date": "2024-03-28", "close": 165.2607, "volume": 2132897.0}, {"date": "2024-04-01", "close": 161.2536, "volume": 1661392.0}, {"date": "2024-04-02", "close": 156.1223, "volume": 2523040.0}, {"date": "2024-04-03", "close": 159.6008, "volume": 2162516.0}, {"date": "2024-04-04", "close": 157.2466, "volume": 2318356.0}, {"date": "2024-04-05", "close": 159.7258, "volume": 2252819.0}, {"date": "2024-04-08", "close": 158.563, "volume": 1895481.0}, {"date": "2024-04-09", "close": 159.5047, "volume": 1427730.0}, {"date": "2024-04-10", "close": 150.3182, "volume": 3384930.0}, {"date": "2024-04-11", "close": 153.2299, "volume": 2042618.0}, {"date": "2024-04-12", "close": 153.6527, "volume": 2354662.0}, {"date": "2024-04-15", "close": 150.0204, "volume": 2312837.0}, {"date": "2024-04-16", "close": 146.6187, "volume": 3167759.0}, {"date": "2024-04-17", "close": 145.946, "volume": 1467923.0}, {"date": "2024-04-18", "close": 146.5322, "volume": 2788396.0}, {"date": "2024-04-19", "close": 144.322, "volume": 2451601.0}, {"date": "2024-04-22", "close": 145.6481, "volume": 1568342.0}, {"date": "2024-04-23", "close": 149.6168, "volume": 2087081.0}, {"date": "2024-04-24", "close": 148.0985, "volume": 1483198.0}, {"date": "2024-04-25", "close": 146.8205, "volume": 2158013.0}, {"date": "2024-04-26", "close": 148.2619, "volume": 1348527.0}, {"date": "2024-04-29", "close": 149.3958, "volume": 1950024.0}, {"date": "2024-04-30", "close": 145.6962, "volume": 1279736.0}, {"date": "2024-05-01", "close": 146.513, "volume": 1827350.0}, {"date": "2024-05-02", "close": 149.1459, "volume": 1022394.0}, {"date": "2024-05-03", "close": 151.923, "volume": 1678221.0}, {"date": "2024-05-06", "close": 154.7385, "volume": 1163252.0}, {"date": "2024-05-07", "close": 154.8058, "volume": 1315160.0}, {"date": "2024-05-08", "close": 152.2785, "volume": 1380186.0}, {"date": "2024-05-09", "close": 154.604, "volume": 1121332.0}, {"date": "2024-05-10", "close": 156.5643, "volume": 1385968.0}, {"date": "2024-05-13", "close": 155.6802, "volume": 1153372.0}, {"date": "2024-05-14", "close": 155.9877, "volume": 1210302.0}, {"date": "2024-05-15", "close": 164.1749, "volume": 2443964.0}, {"date": "2024-05-16", "close": 158.7456, "volume": 2065613.0}, {"date": "2024-05-17", "close": 159.399, "volume": 1123890.0}, {"date": "2024-05-20", "close": 157.2754, "volume": 943459.0}, {"date": "2024-05-21", "close": 156.3529, "volume": 1116235.0}, {"date": "2024-05-22", "close": 149.7897, "volume": 2579674.0}, {"date": "2024-05-23", "close": 148.4829, "volume": 1665953.0}, {"date": "2024-05-24", "close": 150.2702, "volume": 1198196.0}, {"date": "2024-05-28", "close": 148.8961, "volume": 1388475.0}, {"date": "2024-05-29", "close": 148.0408, "volume": 1780820.0}, {"date": "2024-05-30", "close": 150.8948, "volume": 1651755.0}, {"date": "2024-05-31", "close": 154.0851, "volume": 5769867.0}, {"date": "2024-06-03", "close": 154.431, "volume": 1608287.0}, {"date": "2024-06-04", "close": 151.5482, "volume": 1847866.0}, {"date": "2024-06-05", "close": 153.1434, "volume": 1553385.0}, {"date": "2024-06-06", "close": 150.0204, "volume": 1393717.0}, {"date": "2024-06-07", "close": 148.0024, "volume": 2195509.0}, {"date": "2024-06-10", "close": 149.3477, "volume": 1559723.0}, {"date": "2024-06-11", "close": 146.2823, "volume": 2043519.0}, {"date": "2024-06-12", "close": 148.9441, "volume": 3156446.0}, {"date": "2024-06-13", "close": 148.9826, "volume": 2082501.0}, {"date": "2024-06-14", "close": 149.0402, "volume": 3115504.0}, {"date": "2024-06-17", "close": 150.3951, "volume": 4689418.0}, {"date": "2024-06-18", "close": 142.9095, "volume": 5992430.0}, {"date": "2024-06-20", "close": 143.4764, "volume": 2837329.0}, {"date": "2024-06-21", "close": 145.6289, "volume": 3883004.0}, {"date": "2024-06-24", "close": 144.7737, "volume": 2238434.0}, {"date": "2024-06-25", "close": 143.3515, "volume": 2710648.0}, {"date": "2024-06-26", "close": 143.1209, "volume": 2353665.0}, {"date": "2024-06-27", "close": 143.2939, "volume": 1798264.0}, {"date": "2024-06-28", "close": 144.0145, "volume": 3297955.0}, {"date": "2024-07-01", "close": 140.2285, "volume": 2033393.0}, {"date": "2024-07-02", "close": 137.9991, "volume": 2387927.0}, {"date": "2024-07-03", "close": 137.682, "volume": 1116434.0}, {"date": "2024-07-05", "close": 137.0574, "volume": 1842116.0}, {"date": "2024-07-08", "close": 137.0574, "volume": 2460675.0}, {"date": "2024-07-09", "close": 136.9325, "volume": 2038445.0}, {"date": "2024-07-10", "close": 140.0267, "volume": 2126679.0}, {"date": "2024-07-11", "close": 149.7417, "volume": 4011268.0}, {"date": "2024-07-12", "close": 153.6335, "volume": 4230369.0}, {"date": "2024-07-15", "close": 152.9608, "volume": 2156295.0}, {"date": "2024-07-16", "close": 162.9929, "volume": 2910099.0}, {"date": "2024-07-17", "close": 159.9756, "volume": 2163909.0}, {"date": "2024-07-18", "close": 163.3869, "volume": 4439255.0}, {"date": "2024-07-19", "close": 164.2613, "volume": 1823108.0}, {"date": "2024-07-22", "close": 165.7604, "volume": 2344891.0}, {"date": "2024-07-23", "close": 165.9045, "volume": 1862602.0}, {"date": "2024-07-24", "close": 162.1953, "volume": 3003561.0}, {"date": "2024-07-25", "close": 164.5881, "volume": 1844720.0}, {"date": "2024-07-26", "close": 169.8059, "volume": 2211539.0}, {"date": "2024-07-29", "close": 171.2185, "volume": 1974301.0}, {"date": "2024-07-30", "close": 173.3998, "volume": 1853238.0}, {"date": "2024-07-31", "close": 170.0173, "volume": 3030381.0}, {"date": "2024-08-01", "close": 169.3543, "volume": 2511318.0}, {"date": "2024-08-02", "close": 167.6438, "volume": 2327337.0}, {"date": "2024-08-05", "close": 163.7328, "volume": 2827692.0}, {"date": "2024-08-06", "close": 165.2799, "volume": 1918518.0}, {"date": "2024-08-07", "close": 160.235, "volume": 2796439.0}, {"date": "2024-08-08", "close": 162.7527, "volume": 1337132.0}, {"date": "2024-08-09", "close": 163.1274, "volume": 1614040.0}, {"date": "2024-08-12", "close": 161.3786, "volume": 1502246.0}, {"date": "2024-08-13", "close": 163.7136, "volume": 1249496.0}, {"date": "2024-08-14", "close": 162.5124, "volume": 1431395.0}, {"date": "2024-08-15", "close": 163.9442, "volume": 1263257.0}, {"date": "2024-08-16", "close": 165.0493, "volume": 1118623.0}, {"date": "2024-08-19", "close": 168.6144, "volume": 1207526.0}, {"date": "2024-08-20", "close": 167.2018, "volume": 1381759.0}, {"date": "2024-08-21", "close": 172.0545, "volume": 2746528.0}, {"date": "2024-08-22", "close": 171.7566, "volume": 1123311.0}, {"date": "2024-08-23", "close": 177.7912, "volume": 1962090.0}, {"date": "2024-08-26", "close": 176.4748, "volume": 1169897.0}, {"date": "2024-08-27", "close": 175.2352, "volume": 944452.0}, {"date": "2024-08-28", "close": 174.1781, "volume": 683056.0}, {"date": "2024-08-29", "close": 173.4574, "volume": 924118.0}, {"date": "2024-08-30", "close": 174.9469, "volume": 1458297.0}, {"date": "2024-09-03", "close": 171.4107, "volume": 1704188.0}, {"date": "2024-09-04", "close": 171.3434, "volume": 1421657.0}, {"date": "2024-09-05", "close": 170.8821, "volume": 1612472.0}, {"date": "2024-09-06", "close": 172.41, "volume": 2252331.0}, {"date": "2024-09-09", "close": 173.1595, "volume": 1769362.0}, {"date": "2024-09-10", "close": 173.1884, "volume": 1631332.0}, {"date": "2024-09-11", "close": 171.2281, "volume": 2109088.0}, {"date": "2024-09-12", "close": 174.2934, "volume": 1492946.0}, {"date": "2024-09-13", "close": 178.6465, "volume": 1793599.0}, {"date": "2024-09-16", "close": 179.8957, "volume": 1922809.0}, {"date": "2024-09-17", "close": 181.9617, "volume": 1555608.0}, {"date": "2024-09-18", "close": 181.068, "volume": 1566884.0}, {"date": "2024-09-19", "close": 184.9309, "volume": 2429741.0}, {"date": "2024-09-20", "close": 175.0718, "volume": 6982141.0}, {"date": "2024-09-23", "close": 178.5408, "volume": 2688931.0}, {"date": "2024-09-24", "close": 177.0321, "volume": 1513445.0}, {"date": "2024-09-25", "close": 174.7547, "volume": 1721358.0}, {"date": "2024-09-26", "close": 175.8982, "volume": 1493549.0}, {"date": "2024-09-27", "close": 179.7227, "volume": 1758464.0}, {"date": "2024-09-30", "close": 180.1551, "volume": 1347219.0}, {"date": "2024-10-01", "close": 180.9431, "volume": 2214103.0}, {"date": "2024-10-02", "close": 179.7996, "volume": 1709093.0}, {"date": "2024-10-03", "close": 179.5978, "volume": 1367413.0}, {"date": "2024-10-04", "close": 175.1295, "volume": 2423118.0}, {"date": "2024-10-07", "close": 174.8604, "volume": 1962535.0}, {"date": "2024-10-08", "close": 174.1301, "volume": 1462268.0}, {"date": "2024-10-09", "close": 173.3998, "volume": 1485331.0}, {"date": "2024-10-10", "close": 171.2377, "volume": 1526660.0}, {"date": "2024-10-11", "close": 171.2281, "volume": 1766161.0}, {"date": "2024-10-14", "close": 174.5049, "volume": 1342116.0}, {"date": "2024-10-15", "close": 177.8105, "volume": 1491572.0}, {"date": "2024-10-16", "close": 181.0488, "volume": 1360932.0}, {"date": "2024-10-17", "close": 178.2525, "volume": 1642209.0}, {"date": "2024-10-18", "close": 181.5485, "volume": 1394892.0}, {"date": "2024-10-21", "close": 173.5727, "volume": 1449213.0}, {"date": "2024-10-22", "close": 166.7886, "volume": 2829353.0}, {"date": "2024-10-23", "close": 165.8277, "volume": 2528247.0}, {"date": "2024-10-24", "close": 169.0083, "volume": 2148891.0}, {"date": "2024-10-25", "close": 166.5099, "volume": 1762488.0}, {"date": "2024-10-28", "close": 167.2883, "volume": 1376740.0}, {"date": "2024-10-29", "close": 163.4542, "volume": 4339664.0}, {"date": "2024-10-30", "close": 164.7995, "volume": 1842822.0}, {"date": "2024-10-31", "close": 163.6463, "volume": 1651480.0}, {"date": "2024-11-01", "close": 163.0313, "volume": 1709915.0}, {"date": "2024-11-04", "close": 165.8853, "volume": 1771448.0}, {"date": "2024-11-05", "close": 170.3536, "volume": 1349602.0}, {"date": "2024-11-06", "close": 162.1089, "volume": 4590945.0}, {"date": "2024-11-07", "close": 164.713, "volume": 1566252.0}, {"date": "2024-11-08", "close": 165.8373, "volume": 1220560.0}, {"date": "2024-11-11", "close": 165.5682, "volume": 1158793.0}, {"date": "2024-11-12", "close": 159.6873, "volume": 1776123.0}, {"date": "2024-11-13", "close": 159.8315, "volume": 1461830.0}, {"date": "2024-11-14", "close": 163.1659, "volume": 2356105.0}, {"date": "2024-11-15", "close": 162.253, "volume": 1728376.0}, {"date": "2024-11-18", "close": 161.3593, "volume": 1661839.0}, {"date": "2024-11-19", "close": 162.1569, "volume": 1914613.0}, {"date": "2024-11-20", "close": 161.6572, "volume": 1129094.0}, {"date": "2024-11-21", "close": 161.5035, "volume": 2004265.0}, {"date": "2024-11-22", "close": 162.5605, "volume": 1821205.0}, {"date": "2024-11-25", "close": 171.6797, "volume": 3384384.0}, {"date": "2024-11-26", "close": 166.6252, "volume": 1997278.0}, {"date": "2024-11-27", "close": 167.2979, "volume": 1099801.0}, {"date": "2024-11-29", "close": 167.5765, "volume": 825497.0}, {"date": "2024-12-02", "close": 166.6925, "volume": 1420095.0}, {"date": "2024-12-03", "close": 166.7982, "volume": 1401572.0}, {"date": "2024-12-04", "close": 160.85, "volume": 2225709.0}, {"date": "2024-12-05", "close": 158.5438, "volume": 2072673.0}, {"date": "2024-12-06", "close": 157.064, "volume": 2535831.0}, {"date": "2024-12-09", "close": 159.524, "volume": 2235111.0}, {"date": "2024-12-10", "close": 155.3535, "volume": 2432545.0}, {"date": "2024-12-11", "close": 151.9807, "volume": 2688442.0}, {"date": "2024-12-12", "close": 149.3958, "volume": 2515482.0}, {"date": "2024-12-13", "close": 148.358, "volume": 2760570.0}, {"date": "2024-12-16", "close": 145.9845, "volume": 3117368.0}, {"date": "2024-12-17", "close": 145.552, "volume": 2071981.0}, {"date": "2024-12-18", "close": 140.2285, "volume": 4648938.0}, {"date": "2024-12-19", "close": 132.9927, "volume": 6265934.0}, {"date": "2024-12-20", "close": 132.6852, "volume": 9059290.0}, {"date": "2024-12-23", "close": 132.6083, "volume": 3699975.0}, {"date": "2024-12-24", "close": 132.6083, "volume": 2128726.0}, {"date": "2024-12-26", "close": 133.2233, "volume": 2665036.0}, {"date": "2024-12-27", "close": 131.83, "volume": 2034066.0}, {"date": "2024-12-30", "close": 130.8786, "volume": 2889023.0}, {"date": "2024-12-31", "close": 131.042, "volume": 2121645.0}, {"date": "2025-01-02", "close": 129.1201, "volume": 1907492.0}, {"date": "2025-01-03", "close": 130.5711, "volume": 2084415.0}, {"date": "2025-01-06", "close": 129.7832, "volume": 2393675.0}, {"date": "2025-01-07", "close": 127.9382, "volume": 2452054.0}, {"date": "2025-01-08", "close": 128.3226, "volume": 2962488.0}, {"date": "2025-01-10", "close": 124.4981, "volume": 4577602.0}, {"date": "2025-01-13", "close": 126.4391, "volume": 2995267.0}, {"date": "2025-01-14", "close": 129.8985, "volume": 4347738.0}, {"date": "2025-01-15", "close": 133.156, "volume": 4865810.0}, {"date": "2025-01-16", "close": 135.1932, "volume": 3996573.0}, {"date": "2025-01-17", "close": 136.01, "volume": 4035313.0}, {"date": "2025-01-21", "close": 133.14, "volume": 6362155.0}, {"date": "2025-01-22", "close": 136.13, "volume": 3914095.0}, {"date": "2025-01-23", "close": 134.51, "volume": 2237258.0}, {"date": "2025-01-24", "close": 132.36, "volume": 2345171.0}, {"date": "2025-01-27", "close": 137.82, "volume": 5691796.0}, {"date": "2025-01-28", "close": 136.03, "volume": 4501773.0}, {"date": "2025-01-29", "close": 132.23, "volume": 3051596.0}, {"date": "2025-01-30", "close": 135.26, "volume": 3257166.0}, {"date": "2025-01-31", "close": 131.24, "volume": 2176784.0}, {"date": "2025-02-03", "close": 126.19, "volume": 4472108.0}, {"date": "2025-02-04", "close": 128.29, "volume": 3120568.0}, {"date": "2025-02-05", "close": 127.49, "volume": 2348044.0}, {"date": "2025-02-06", "close": 127.25, "volume": 3310138.0}, {"date": "2025-02-07", "close": 121.94, "volume": 6103309.0}, {"date": "2025-02-10", "close": 122.69, "volume": 4119658.0}, {"date": "2025-02-11", "close": 124.92, "volume": 3421308.0}, {"date": "2025-02-12", "close": 121.6, "volume": 7584032.0}, {"date": "2025-02-13", "close": 123.75, "volume": 2293974.0}, {"date": "2025-02-14", "close": 123.84, "volume": 1970543.0}, {"date": "2025-02-18", "close": 122.5, "volume": 2873696.0}, {"date": "2025-02-19", "close": 120.94, "volume": 3362781.0}, {"date": "2025-02-20", "close": 122.69, "volume": 2012946.0}, {"date": "2025-02-21", "close": 120.57, "volume": 2473363.0}, {"date": "2025-02-24", "close": 119.81, "volume": 2654311.0}, {"date": "2025-02-25", "close": 124.32, "volume": 2856722.0}, {"date": "2025-02-26", "close": 121.52, "volume": 2022680.0}, {"date": "2025-02-27", "close": 120.37, "volume": 1758294.0}, {"date": "2025-02-28", "close": 119.63, "volume": 3040358.0}, {"date": "2025-03-03", "close": 117.93, "volume": 2270448.0}, {"date": "2025-03-04", "close": 118.75, "volume": 3488648.0}, {"date": "2025-03-05", "close": 122.03, "volume": 2341436.0}, {"date": "2025-03-06", "close": 126.14, "volume": 3087232.0}, {"date": "2025-03-07", "close": 125.19, "volume": 2744609.0}, {"date": "2025-03-10", "close": 125.22, "volume": 2781401.0}, {"date": "2025-03-11", "close": 121.44, "volume": 3354582.0}, {"date": "2025-03-12", "close": 118.93, "volume": 3689628.0}, {"date": "2025-03-13", "close": 116.33, "volume": 3132260.0}, {"date": "2025-03-14", "close": 118.1, "volume": 3268883.0}, {"date": "2025-03-17", "close": 118.96, "volume": 2143179.0}, {"date": "2025-03-18", "close": 118.5, "volume": 2065946.0}, {"date": "2025-03-19", "close": 120.3, "volume": 3084749.0}, {"date": "2025-03-20", "close": 120.07, "volume": 3523611.0}, {"date": "2025-03-21", "close": 115.22, "volume": 12342120.0}, {"date": "2025-03-24", "close": 117.56, "volume": 3159382.0}, {"date": "2025-03-25", "close": 117.74, "volume": 3656053.0}, {"date": "2025-03-26", "close": 117.87, "volume": 1745034.0}, {"date": "2025-03-27", "close": 117.98, "volume": 1835692.0}, {"date": "2025-03-28", "close": 113.93, "volume": 3553868.0}, {"date": "2025-03-31", "close": 114.78, "volume": 3378295.0}, {"date": "2025-04-01", "close": 114.51, "volume": 2068534.0}, {"date": "2025-04-02", "close": 115.66, "volume": 2427017.0}, {"date": "2025-04-03", "close": 108.4, "volume": 4722038.0}, {"date": "2025-04-04", "close": 111.03, "volume": 7946537.0}, {"date": "2025-04-07", "close": 107.08, "volume": 5759514.0}, {"date": "2025-04-08", "close": 102.96, "volume": 5684950.0}, {"date": "2025-04-09", "close": 108.66, "volume": 5647576.0}, {"date": "2025-04-10", "close": 104.49, "volume": 2640371.0}, {"date": "2025-04-11", "close": 105.24, "volume": 2766501.0}, {"date": "2025-04-14", "close": 106.07, "volume": 1984982.0}, {"date": "2025-04-15", "close": 105.08, "volume": 1508877.0}, {"date": "2025-04-16", "close": 102.76, "volume": 2785519.0}, {"date": "2025-04-17", "close": 104.73, "volume": 2736817.0}, {"date": "2025-04-21", "close": 103.71, "volume": 2176718.0}, {"date": "2025-04-22", "close": 107.92, "volume": 2584273.0}, {"date": "2025-04-23", "close": 107.57, "volume": 2432482.0}, {"date": "2025-04-24", "close": 109.22, "volume": 2277582.0}, {"date": "2025-04-25", "close": 107.63, "volume": 2131008.0}, {"date": "2025-04-28", "close": 108.15, "volume": 1858784.0}, {"date": "2025-04-29", "close": 107.58, "volume": 1882390.0}, {"date": "2025-04-30", "close": 108.61, "volume": 1675567.0}, {"date": "2025-05-01", "close": 108.19, "volume": 1771075.0}, {"date": "2025-05-02", "close": 110.2, "volume": 1803620.0}, {"date": "2025-05-05", "close": 109.21, "volume": 2184486.0}, {"date": "2025-05-06", "close": 106.2, "volume": 2652653.0}, {"date": "2025-05-07", "close": 107.81, "volume": 2906163.0}, {"date": "2025-05-08", "close": 109.57, "volume": 2038351.0}, {"date": "2025-05-09", "close": 108.64, "volume": 1919998.0}, {"date": "2025-05-12", "close": 112.55, "volume": 2903636.0}, {"date": "2025-05-13", "close": 112.37, "volume": 2278955.0}, {"date": "2025-05-14", "close": 108.37, "volume": 3591015.0}, {"date": "2025-05-15", "close": 110.11, "volume": 2824012.0}, {"date": "2025-05-16", "close": 111.86, "volume": 2573276.0}, {"date": "2025-05-19", "close": 111.17, "volume": 2427778.0}, {"date": "2025-05-20", "close": 109.44, "volume": 2345084.0}, {"date": "2025-05-21", "close": 105.63, "volume": 3139380.0}, {"date": "2025-05-22", "close": 105.29, "volume": 2061505.0}, {"date": "2025-05-23", "close": 105.18, "volume": 2072698.0}, {"date": "2025-05-27", "close": 108.09, "volume": 1757827.0}, {"date": "2025-05-28", "close": 105.25, "volume": 2465573.0}, {"date": "2025-05-29", "close": 106.07, "volume": 2230465.0}, {"date": "2025-05-30", "close": 106.08, "volume": 3356804.0}, {"date": "2025-06-02", "close": 105.02, "volume": 2452217.0}, {"date": "2025-06-03", "close": 106.65, "volume": 1996589.0}, {"date": "2025-06-04", "close": 110.23, "volume": 2847627.0}, {"date": "2025-06-05", "close": 110.06, "volume": 1815240.0}, {"date": "2025-06-06", "close": 108.53, "volume": 1913014.0}, {"date": "2025-06-09", "close": 110.37, "volume": 2155020.0}, {"date": "2025-06-10", "close": 113.55, "volume": 2768658.0}, {"date": "2025-06-11", "close": 111.5, "volume": 3935725.0}, {"date": "2025-06-12", "close": 112.15, "volume": 2355835.0}, {"date": "2025-06-13", "close": 108.61, "volume": 3320106.0}, {"date": "2025-06-16", "close": 109.49, "volume": 5030936.0}, {"date": "2025-06-17", "close": 104.61, "volume": 8196135.0}, {"date": "2025-06-18", "close": 103.41, "volume": 4840024.0}, {"date": "2025-06-20", "close": 106.42, "volume": 5779649.0}, {"date": "2025-06-23", "close": 110.63, "volume": 3497873.0}, {"date": "2025-06-24", "close": 111.69, "volume": 3633785.0}, {"date": "2025-06-25", "close": 109.77, "volume": 2433632.0}, {"date": "2025-06-26", "close": 109.81, "volume": 2334497.0}, {"date": "2025-06-27", "close": 110.21, "volume": 4287353.0}, {"date": "2025-06-30", "close": 110.61, "volume": 2487976.0}, {"date": "2025-07-01", "close": 115.49, "volume": 5522996.0}, {"date": "2025-07-02", "close": 115.31, "volume": 4417580.0}, {"date": "2025-07-03", "close": 110.12, "volume": 3163101.0}, {"date": "2025-07-07", "close": 109.22, "volume": 2828650.0}, {"date": "2025-07-08", "close": 110.42, "volume": 3037285.0}, {"date": "2025-07-09", "close": 115.36, "volume": 5552024.0}, {"date": "2025-07-10", "close": 116.44, "volume": 4238903.0}, {"date": "2025-07-11", "close": 113.96, "volume": 2644213.0}, {"date": "2025-07-14", "close": 112.89, "volume": 3070859.0}, {"date": "2025-07-15", "close": 107.73, "volume": 3245471.0}, {"date": "2025-07-16", "close": 109.43, "volume": 2874302.0}, {"date": "2025-07-17", "close": 109.7, "volume": 1634568.0}, {"date": "2025-07-18", "close": 109.57, "volume": 2221789.0}, {"date": "2025-07-21", "close": 109.43, "volume": 2277931.0}, {"date": "2025-07-22", "close": 118.53, "volume": 5242186.0}, {"date": "2025-07-23", "close": 117.26, "volume": 2939265.0}, {"date": "2025-07-24", "close": 113.51, "volume": 2792129.0}, {"date": "2025-07-25", "close": 115.33, "volume": 2553889.0}, {"date": "2025-07-28", "close": 116.14, "volume": 2891166.0}, {"date": "2025-07-29", "close": 115.86, "volume": 1744158.0}, {"date": "2025-07-30", "close": 112.37, "volume": 2526027.0}, {"date": "2025-07-31", "close": 112.18, "volume": 2258666.0}, {"date": "2025-08-01", "close": 115.98, "volume": 3639747.0}, {"date": "2025-08-04", "close": 118.77, "volume": 2527881.0}, {"date": "2025-08-05", "close": 120.1, "volume": 3021483.0}, {"date": "2025-08-06", "close": 119.35, "volume": 2507677.0}, {"date": "2025-08-07", "close": 119.51, "volume": 2255741.0}, {"date": "2025-08-08", "close": 120.85, "volume": 2093924.0}, {"date": "2025-08-11", "close": 120.53, "volume": 2412240.0}, {"date": "2025-08-12", "close": 124.47, "volume": 3047724.0}, {"date": "2025-08-13", "close": 130.89, "volume": 5589866.0}, {"date": "2025-08-14", "close": 130.45, "volume": 3549240.0}, {"date": "2025-08-15", "close": 131.95, "volume": 5174311.0}, {"date": "2025-08-18", "close": 131.43, "volume": 2653172.0}, {"date": "2025-08-19", "close": 134.25, "volume": 3540885.0}, {"date": "2025-08-20", "close": 130.32, "volume": 3653089.0}, {"date": "2025-08-21", "close": 129.14, "volume": 2272074.0}, {"date": "2025-08-22", "close": 135.75, "volume": 3937782.0}, {"date": "2025-08-25", "close": 134.8, "volume": 2518335.0}, {"date": "2025-08-26", "close": 133.27, "volume": 2850868.0}, {"date": "2025-08-27", "close": 133.33, "volume": 2616594.0}, {"date": "2025-08-28", "close": 133.13, "volume": 4029538.0}, {"date": "2025-08-29", "close": 133.14, "volume": 1847861.0}, {"date": "2025-09-02", "close": 132.68, "volume": 2400408.0}, {"date": "2025-09-03", "close": 134.08, "volume": 2573966.0}, {"date": "2025-09-04", "close": 138.07, "volume": 2970790.0}, {"date": "2025-09-05", "close": 141.88, "volume": 4268770.0}, {"date": "2025-09-08", "close": 142.4, "volume": 2831286.0}, {"date": "2025-09-09", "close": 137.45, "volume": 3702029.0}, {"date": "2025-09-10", "close": 136.58, "volume": 2726647.0}, {"date": "2025-09-11", "close": 140.09, "volume": 2468097.0}, {"date": "2025-09-12", "close": 137.27, "volume": 2854229.0}, {"date": "2025-09-15", "close": 133.77, "volume": 4581924.0}, {"date": "2025-09-16", "close": 133.81, "volume": 4007922.0}, {"date": "2025-09-17", "close": 132.97, "volume": 5872128.0}, {"date": "2025-09-18", "close": 132.87, "volume": 5239949.0}, {"date": "2025-09-19", "close": 127.32, "volume": 17041320.0}, {"date": "2025-09-22", "close": 121.91, "volume": 6043697.0}, {"date": "2025-09-23", "close": 123.25, "volume": 4178870.0}, {"date": "2025-09-24", "close": 125.69, "volume": 3557694.0}, {"date": "2025-09-25", "close": 124.02, "volume": 3406093.0}, {"date": "2025-09-26", "close": 126.04, "volume": 2430863.0}, {"date": "2025-09-29", "close": 127.68, "volume": 3360337.0}, {"date": "2025-09-30", "close": 126.04, "volume": 2435546.0}, {"date": "2025-10-01", "close": 128.21, "volume": 2462731.0}, {"date": "2025-10-02", "close": 128.33, "volume": 1718719.0}, {"date": "2025-10-03", "close": 130.07, "volume": 2026728.0}, {"date": "2025-10-06", "close": 126.39, "volume": 2709671.0}, {"date": "2025-10-07", "close": 122.14, "volume": 3661677.0}, {"date": "2025-10-08", "close": 120.12, "volume": 4469391.0}, {"date": "2025-10-09", "close": 117.91, "volume": 5509123.0}, {"date": "2025-10-10", "close": 118.77, "volume": 6316332.0}, {"date": "2025-10-13", "close": 118.02, "volume": 3242872.0}, {"date": "2025-10-14", "close": 122.23, "volume": 4302707.0}, {"date": "2025-10-15", "close": 122.44, "volume": 3170092.0}, {"date": "2025-10-16", "close": 122.87, "volume": 3087712.0}, {"date": "2025-10-17", "close": 125.82, "volume": 4500236.0}, {"date": "2025-10-20", "close": 125.85, "volume": 3059260.0}, {"date": "2025-10-21", "close": 128.24, "volume": 4170822.0}, {"date": "2025-10-22", "close": 127.14, "volume": 2663628.0}, {"date": "2025-10-23", "close": 127.34, "volume": 2208880.0}, {"date": "2025-10-24", "close": 127.57, "volume": 3267966.0}, {"date": "2025-10-27", "close": 128.72, "volume": 2265556.0}, {"date": "2025-10-28", "close": 128.22, "volume": 3234372.0}, {"date": "2025-10-29", "close": 124.18, "volume": 5354056.0}, {"date": "2025-10-30", "close": 124.13, "volume": 4998340.0}, {"date": "2025-10-31", "close": 123.77, "volume": 4848072.0}, {"date": "2025-11-03", "close": 120.59, "volume": 3553074.0}, {"date": "2025-11-04", "close": 121.65, "volume": 4318010.0}, {"date": "2025-11-05", "close": 121.18, "volume": 3251123.0}, {"date": "2025-11-06", "close": 120.33, "volume": 1945569.0}, {"date": "2025-11-07", "close": 121.55, "volume": 4076429.0}, {"date": "2025-11-10", "close": 123.21, "volume": 3283621.0}, {"date": "2025-11-11", "close": 125.44, "volume": 2999153.0}, {"date": "2025-11-12", "close": 124.13, "volume": 4404369.0}, {"date": "2025-11-13", "close": 121.24, "volume": 5256185.0}, {"date": "2025-11-14", "close": 121.11, "volume": 4641301.0}, {"date": "2025-11-17", "close": 114.1, "volume": 8987439.0}, {"date": "2025-11-18", "close": 115.97, "volume": 7621931.0}, {"date": "2025-11-19", "close": 115.16, "volume": 17006010.0}, {"date": "2025-11-20", "close": 116.25, "volume": 32418880.0}, {"date": "2025-11-21", "close": 123.16, "volume": 17030000.0}, {"date": "2025-11-24", "close": 122.96, "volume": 10562750.0}, {"date": "2025-11-25", "close": 131.08, "volume": 15138310.0}, {"date": "2025-11-26", "close": 131.28, "volume": 14129870.0}, {"date": "2025-11-28", "close": 131.3, "volume": 5108424.0}, {"date": "2025-12-01", "close": 130.23, "volume": 20089100.0}, {"date": "2025-12-02", "close": 129.73, "volume": 13058390.0}, {"date": "2025-12-03", "close": 133.13, "volume": 6028392.0}, {"date": "2025-12-04", "close": 126.75, "volume": 7426777.0}, {"date": "2025-12-05", "close": 123.91, "volume": 6243132.0}, {"date": "2025-12-08", "close": 120.71, "volume": 5332707.0}, {"date": "2025-12-09", "close": 117.19, "volume": 4128478.0}, {"date": "2025-12-10", "close": 120.03, "volume": 3341606.0}, {"date": "2025-12-11", "close": 119.15, "volume": 3105051.0}, {"date": "2025-12-12", "close": 119.37, "volume": 2436300.0}, {"date": "2025-12-15", "close": 119.73, "volume": 3195934.0}, {"date": "2025-12-16", "close": 117.57, "volume": 4815866.0}, {"date": "2025-12-17", "close": 112.23, "volume": 10385800.0}, {"date": "2025-12-18", "close": 108.33, "volume": 7284935.0}, {"date": "2025-12-19", "close": 107.99, "volume": 9673914.0}, {"date": "2025-12-22", "close": 106.99, "volume": 3663414.0}, {"date": "2025-12-23", "close": 104.74, "volume": 2801499.0}, {"date": "2025-12-24", "close": 105.09, "volume": 1399317.0}, {"date": "2025-12-26", "close": 104.9, "volume": 1868421.0}, {"date": "2025-12-29", "close": 103.92, "volume": 2331349.0}, {"date": "2025-12-30", "close": 103.89, "volume": 2174038.0}, {"date": "2025-12-31", "close": 102.8, "volume": 1849399.0}, {"date": "2026-01-02", "close": 104.22, "volume": 2414765.0}, {"date": "2026-01-05", "close": 105.4, "volume": 2936838.0}, {"date": "2026-01-06", "close": 106.36, "volume": 3362343.0}, {"date": "2026-01-07", "close": 103.93, "volume": 4539543.0}, {"date": "2026-01-08", "close": 109.55, "volume": 4194965.0}, {"date": "2026-01-09", "close": 119.25, "volume": 7685955.0}, {"date": "2026-01-12", "close": 120.9, "volume": 4671278.0}, {"date": "2026-01-13", "close": 123.32, "volume": 3543602.0}, {"date": "2026-01-14", "close": 121.39, "volume": 4126698.0}, {"date": "2026-01-15", "close": 122.25, "volume": 2297428.0}, {"date": "2026-01-16", "close": 118.59, "volume": 4404695.0}, {"date": "2026-01-20", "close": 115.16, "volume": 3197298.0}, {"date": "2026-01-21", "close": 118.0, "volume": 3592260.0}, {"date": "2026-01-22", "close": 114.71, "volume": 3024514.0}, {"date": "2026-01-23", "close": 111.84, "volume": 2631272.0}, {"date": "2026-01-26", "close": 110.58, "volume": 2069527.0}, {"date": "2026-01-27", "close": 110.07, "volume": 1836630.0}, {"date": "2026-01-28", "close": 110.79, "volume": 2328918.0}, {"date": "2026-01-29", "close": 111.23, "volume": 2462184.0}, {"date": "2026-01-30", "close": 109.35, "volume": 2392401.0}, {"date": "2026-02-02", "close": 108.8, "volume": 2440566.0}, {"date": "2026-02-03", "close": 112.53, "volume": 4923351.0}, {"date": "2026-02-04", "close": 115.27, "volume": 3631508.0}, {"date": "2026-02-05", "close": 115.37, "volume": 2177582.0}, {"date": "2026-02-06", "close": 114.02, "volume": 3826974.0}, {"date": "2026-02-09", "close": 114.08, "volume": 1845655.0}, {"date": "2026-02-10", "close": 119.4, "volume": 2476436.0}, {"date": "2026-02-11", "close": 120.99, "volume": 2169410.0}, {"date": "2026-02-12", "close": 120.83, "volume": 2511631.0}, {"date": "2026-02-13", "close": 122.28, "volume": 2571620.0}, {"date": "2026-02-17", "close": 121.44, "volume": 1830078.0}, {"date": "2026-02-18", "close": 121.26, "volume": 1414494.0}, {"date": "2026-02-19", "close": 116.12, "volume": 3079925.0}, {"date": "2026-02-20", "close": 116.46, "volume": 2380980.0}, {"date": "2026-02-23", "close": 116.2, "volume": 2378880.0}, {"date": "2026-02-24", "close": 116.4, "volume": 1317010.0}, {"date": "2026-02-25", "close": 110.73, "volume": 2700627.0}, {"date": "2026-02-26", "close": 112.0, "volume": 1667740.0}, {"date": "2026-02-27", "close": 114.36, "volume": 2408950.0}, {"date": "2026-03-02", "close": 110.61, "volume": 2242408.0}, {"date": "2026-03-03", "close": 108.41, "volume": 2142957.0}, {"date": "2026-03-04", "close": 106.53, "volume": 2073200.0}, {"date": "2026-03-05", "close": 104.3, "volume": 2651388.0}, {"date": "2026-03-06", "close": 101.17, "volume": 2953669.0}, {"date": "2026-03-09", "close": 99.94, "volume": 3193863.0}, {"date": "2026-03-10", "close": 98.72, "volume": 2820998.0}, {"date": "2026-03-11", "close": 96.57, "volume": 3495186.0}, {"date": "2026-03-12", "close": 92.54, "volume": 6423819.0}, {"date": "2026-03-13", "close": 94.96, "volume": 4498194.0}, {"date": "2026-03-16", "close": 95.95, "volume": 3100073.0}, {"date": "2026-03-17", "close": 97.03, "volume": 2812734.0}, {"date": "2026-03-18", "close": 94.75, "volume": 2936211.0}, {"date": "2026-03-19", "close": 93.72, "volume": 3543310.0}, {"date": "2026-03-20", "close": 90.55, "volume": 6641492.0}, {"date": "2026-03-23", "close": 93.46, "volume": 3808043.0}, {"date": "2026-03-24", "close": 92.38, "volume": 3312647.0}, {"date": "2026-03-25", "close": 92.19, "volume": 2485466.0}, {"date": "2026-03-26", "close": 91.11, "volume": 2194172.0}, {"date": "2026-03-27", "close": 90.25, "volume": 2649031.0}, {"date": "2026-03-30", "close": 84.88, "volume": 6194900.0}, {"date": "2026-03-31", "close": 86.84, "volume": 6235520.0}, {"date": "2026-04-01", "close": 85.44, "volume": 3862570.0}, {"date": "2026-04-02", "close": 86.49, "volume": 3057189.0}, {"date": "2026-04-06", "close": 88.57, "volume": 2272390.0}, {"date": "2026-04-07", "close": 85.62, "volume": 4424772.0}, {"date": "2026-04-08", "close": 88.63, "volume": 3535334.0}, {"date": "2026-04-09", "close": 88.93, "volume": 3421927.0}, {"date": "2026-04-10", "close": 88.97, "volume": 4215585.0}, {"date": "2026-04-13", "close": 89.79, "volume": 2596116.0}, {"date": "2026-04-14", "close": 88.83, "volume": 2803106.0}, {"date": "2026-04-15", "close": 88.44, "volume": 2353920.0}, {"date": "2026-04-16", "close": 88.8, "volume": 1840856.0}, {"date": "2026-04-17", "close": 92.79, "volume": 3620672.0}, {"date": "2026-04-20", "close": 94.12, "volume": 2134220.0}, {"date": "2026-04-21", "close": 94.81, "volume": 3000470.0}, {"date": "2026-04-22", "close": 94.45, "volume": 2175674.0}, {"date": "2026-04-23", "close": 94.18, "volume": 2216375.0}, {"date": "2026-04-24", "close": 94.05, "volume": 2311745.0}, {"date": "2026-04-27", "close": 93.25, "volume": 1929447.0}, {"date": "2026-04-28", "close": 92.32, "volume": 1820083.0}, {"date": "2026-04-29", "close": 88.71, "volume": 2602934.0}, {"date": "2026-04-30", "close": 90.3, "volume": 2144238.0}, {"date": "2026-05-01", "close": 88.45, "volume": 2184959.0}, {"date": "2026-05-04", "close": 84.36, "volume": 2269671.0}, {"date": "2026-05-05", "close": 86.2, "volume": 2386081.0}, {"date": "2026-05-06", "close": 90.54, "volume": 3503530.0}, {"date": "2026-05-07", "close": 87.74, "volume": 2406308.0}, {"date": "2026-05-08", "close": 88.38, "volume": 1501739.0}, {"date": "2026-05-11", "close": 87.09, "volume": 2791012.0}, {"date": "2026-05-12", "close": 85.86, "volume": 2652817.0}, {"date": "2026-05-13", "close": 84.97, "volume": 2265572.0}, {"date": "2026-05-14", "close": 85.25, "volume": 2504591.0}, {"date": "2026-05-15", "close": 82.3, "volume": 3568636.0}, {"date": "2026-05-18", "close": 83.82, "volume": 3383350.0}, {"date": "2026-05-19", "close": 83.0, "volume": 2627347.0}, {"date": "2026-05-20", "close": 87.31, "volume": 2701612.0}, {"date": "2026-05-21", "close": 88.83, "volume": 2489821.0}, {"date": "2026-05-22", "close": 88.86, "volume": 2179494.0}, {"date": "2026-05-26", "close": 89.29, "volume": 2475067.0}, {"date": "2026-05-27", "close": 90.96, "volume": 2144444.0}, {"date": "2026-05-28", "close": 89.75, "volume": 2127688.0}, {"date": "2026-05-29", "close": 89.78, "volume": 3155421.0}, {"date": "2026-06-01", "close": 90.11, "volume": 2986264.0}, {"date": "2026-06-02", "close": 90.9, "volume": 1795528.0}, {"date": "2026-06-03", "close": 89.46, "volume": 1921833.0}, {"date": "2026-06-04", "close": 91.88, "volume": 2525567.0}, {"date": "2026-06-05", "close": 90.49, "volume": 2122059.0}, {"date": "2026-06-08", "close": 90.74, "volume": 2404860.0}, {"date": "2026-06-09", "close": 92.56, "volume": 2995945.0}, {"date": "2026-06-10", "close": 89.85, "volume": 3030186.0}, {"date": "2026-06-11", "close": 94.95, "volume": 3427446.0}, {"date": "2026-06-12", "close": 90.3, "volume": 6260924.0}, {"date": "2026-06-15", "close": 89.75, "volume": 4189001.0}, {"date": "2026-06-16", "close": 89.78, "volume": 2788801.0}, {"date": "2026-06-17", "close": 86.48, "volume": 4324413.0}, {"date": "2026-06-18", "close": 89.73, "volume": 4908116.0}, {"date": "2026-06-22", "close": 87.44, "volume": 2716282.0}, {"date": "2026-06-23", "close": 87.35, "volume": 2003223.0}, {"date": "2026-06-24", "close": 92.95, "volume": 3516908.0}, {"date": "2026-06-25", "close": 93.86, "volume": 2826023.0}, {"date": "2026-06-26", "close": 93.52, "volume": 2812596.0}, {"date": "2026-06-29", "close": 90.85, "volume": 2558759.0}, {"date": "2026-06-30", "close": 90.49, "volume": 2411003.0}, {"date": "2026-07-01", "close": 87.06, "volume": 2682812.0}, {"date": "2026-07-02", "close": 88.21, "volume": 2293705.0}, {"date": "2026-07-06", "close": 87.65, "volume": 2236829.0}, {"date": "2026-07-07", "close": 86.74, "volume": 1989221.0}, {"date": "2026-07-08", "close": 83.59, "volume": 2853695.0}, {"date": "2026-07-09", "close": 84.35, "volume": 2170935.0}, {"date": "2026-07-10", "close": 84.27, "volume": 2153393.0}, {"date": "2026-07-13", "close": 82.84, "volume": 1910180.0}, {"date": "2026-07-14", "close": 83.71, "volume": 2173426.0}, {"date": "2026-07-15", "close": 85.29, "volume": 2847948.0}, {"date": "2026-07-16", "close": 86.4, "volume": 2023836.0}, {"date": "2026-07-17", "close": 83.89, "volume": 2144981.0}, {"date": "2026-07-20", "close": 82.9, "volume": 2839939.0}, {"date": "2026-07-21", "close": 81.84, "volume": 2155706.0}, {"date": "2026-07-22", "close": 82.15, "volume": 2621188.0}, {"date": "2026-07-23", "close": 82.13, "volume": 3470775.0}, {"date": "2026-07-24", "close": 84.64, "volume": 2551314.0}, {"date": "2026-07-27", "close": 85.04, "volume": 1854030.0}, {"date": "2026-07-28", "close": 87.65, "volume": 2616613.0}, {"date": "2026-07-29", "close": 84.56, "volume": 4294130.0}, {"date": "2026-07-30", "close": 83.75, "volume": 1998866.0}, {"date": "2026-07-31", "close": 82.35, "volume": 2586167.0}, {"date": "2026-08-03", "close": 85.2, "volume": 2137332.0}, {"date": "2026-08-04", "close": 87.02, "volume": 1711400.0}, {"date": "2026-08-05", "close": 87.88, "volume": 1986788.0}, {"date": "2026-08-06", "close": 84.82, "volume": 2408366.0}, {"date": "2026-08-07", "close": 88.18, "volume": 2472916.0}, {"date": "2026-08-10", "close": 85.6, "volume": 1644867.0}, {"date": "2026-08-11", "close": 87.55, "volume": 1463352.0}, {"date": "2026-08-12", "close": 85.2, "volume": 1794041.0}, {"date": "2026-08-13", "close": 87.54, "volume": 1729300.0}, {"date": "2026-08-14", "close": 86.83, "volume": 1803134.0}, {"date": "2026-08-17", "close": 86.54, "volume": 3012311.0}, {"date": "2026-08-18", "close": 84.94, "volume": 2542610.0}, {"date": "2026-08-19", "close": 87.3, "volume": 3431937.0}, {"date": "2026-08-20", "close": 85.42, "volume": 2186896.0}, {"date": "2026-08-21", "close": 87.02, "volume": 2037994.0}, {"date": "2026-08-24", "close": 88.16, "volume": 3575897.0}, {"date": "2026-08-25", "close": 87.68, "volume": 2034780.0}, {"date": "2026-08-26", "close": 87.15, "volume": 1559741.0}, {"date": "2026-08-27", "close": 85.11, "volume": 2043414.0}, {"date": "2026-08-28", "close": 86.33, "volume": 2360427.0}, {"date": "2026-08-31", "close": 84.11, "volume": 2338113.0}, {"date": "2026-09-01", "close": 82.75, "volume": 3753944.0}, {"date": "2026-09-02", "close": 83.58, "volume": 2246284.0}, {"date": "2026-09-03", "close": 84.45, "volume": 2137188.0}, {"date": "2026-09-04", "close": 83.58, "volume": 2328803.0}, {"date": "2026-09-08", "close": 80.37, "volume": 4707939.0}, {"date": "2026-09-09", "close": 80.76, "volume": 3381494.0}, {"date": "2026-09-10", "close": 77.9, "volume": 4915522.0}, {"date": "2026-09-11", "close": 79.6, "volume": 3621674.0}, {"date": "2026-09-14", "close": 79.99, "volume": 3711088.0}, {"date": "2026-09-15", "close": 80.07, "volume": 4500903.0}, {"date": "2026-09-16", "close": 78.36, "volume": 6164353.0}, {"date": "2026-09-17", "close": 79.7, "volume": 8645117.0}, {"date": "2026-09-18", "close": 76.43, "volume": 11851860.0}, {"date": "2026-09-21", "close": 78.08, "volume": 4951498.0}, {"date": "2026-09-22", "close": 83.06, "volume": 6473468.0}, {"date": "2026-09-23", "close": 81.52, "volume": 5866001.0}, {"date": "2026-09-24", "close": 81.47, "volume": 4783681.0}, {"date": "2026-09-25", "close": 82.15, "volume": 3892447.0}], "refreshing": true}