{"ticker": "LOPE", "overview": {"cik": "1434588", "ticker": "LOPE", "name": "Grand Canyon Education, Inc.", "industry": "Services-Educational Services", "country": "United States", "sic": "8200", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088674", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088669", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077768", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001558381-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001786357-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001786362-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001249315-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001573194-26-000002", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-10", "title": "Form S-8 POS", "accession": "0001104659-26-072400", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001104659-26-072395", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001104659-26-072325", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001104659-26-069570", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001213136-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001366176-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001346738-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001211", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-052898", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001104659-26-052881", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000610", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047736", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047725", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047719", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001466", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0002110182-26-000006", "price_sensitive": false}]}, "description": "Grand Canyon Education, Inc. trades as LOPE on the NASDAQ and is registered in the United States, classified under Services-Educational Services (SIC 8200). Privy Trades holds 572 insider filings for the company, from November 2008 to November 2025. Across those, 25 insiders disclosed 22 open-market purchases totalling $895.96K against 236 sales totalling $478.03M. The most recent filing on record is dated 6 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 22, "buy_sum": 895963.8, "sell_n": 236, "sell_sum": 478034201.5, "net": -477138237.7, "insiders": 25, "first_date": "2008-11-19", "last_date": "2025-11-11"}, "metrics": {"ticker": "LOPE", "has_prices": true, "as_of": "2026-08-07", "last": 152.53, "prev_close": 148.74, "change": 3.789999999999992, "change_pct": 0.025480704585182142, "session_volume": 282773.0, "vwap_5": 150.72134858021528, "vwap_20": 145.89419186443826, "vwap_60": 148.00482465659437, "vwap_250": 168.18541379628243, "high_52w": 184.86, "low_52w": 136.72, "avg_volume_20": 373804.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-002024", "src": "13DG", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "FMR LLC moves to a 7.7% passive stake in LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002024-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "0001573194-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Sara Ward", "who_key": "Ward Sara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000157319426000002/0001573194-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209743}, {"id": "0001249315-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Jack A. Henry", "who_key": "HENRY JACK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000124931526000002/0001249315-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209743}, {"id": "0001786362-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Lisa Graham Keegan", "who_key": "Keegan Lisa Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000178636226000002/0001786362-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209743}, {"id": "0001786357-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Chevy Humphrey", "who_key": "Humphrey Chevy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000178635726000002/0001786357-26-000002-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209743}, {"id": "0001558381-26-000001", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Kevin F. Warren", "who_key": "Warren Kevin F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000155838126000001/0001558381-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209743}, {"id": "13DG-0000315066-26-001211", "src": "13DG", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "FMR LLC moves to a 9.9% passive stake in LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001211-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260143}, {"id": "0001346738-26-000006", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Brian E. Mueller", "who_key": "MUELLER BRIAN E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000134673826000006/0001346738-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261583}, {"id": "0001366176-26-000006", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "William Stan Meyer", "who_key": "Meyer William Stan", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000136617626000006/0001366176-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261583}, {"id": "0001213136-26-000006", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Daniel E. Bachus", "who_key": "BACHUS DANIEL E", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000121313626000006/0001213136-26-000006-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261583}, {"id": "13DG-0002100119-26-000610", "src": "13DG", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Grand Canyon Education, Inc.", "who_key": "Grand Canyon Education, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Grand Canyon Education, Inc. takes a 5.29% passive stake in LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/0002100119-26-000610-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268783}, {"id": "13DG-0000102909-26-001466", "src": "13DG", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Grand Canyon Education, Inc.", "who_key": "Grand Canyon Education, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Grand Canyon Education, Inc. adjusts its stake in LOPE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/0000102909-26-001466-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}, {"id": "0001346738-26-000004", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Brian E. Mueller", "who_key": "MUELLER BRIAN E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 749378.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000134673826000004/0001346738-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355183}, {"id": "0001366176-26-000004", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "William Stan Meyer", "who_key": "Meyer William Stan", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 394493.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000136617626000004/0001366176-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355183}, {"id": "0001213136-26-000004", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Daniel E. Bachus", "who_key": "BACHUS DANIEL E", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 394493.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000121313626000004/0001213136-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355183}, {"id": "0001746165-26-000004", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Dilek Marsh", "who_key": "Marsh Dilek", "role": "CHIEF INFORMATION OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 264692.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000174616526000004/0001746165-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355183}, {"id": "0001786359-26-000004", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Lori Browning", "who_key": "Browning Lori", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 155888.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000178635926000004/0001786359-26-000004-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355183}, {"id": "0002110182-26-000006", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Sarah S. Collins", "who_key": "Collins Sarah S.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20201.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000211018226000006/0002110182-26-000006-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355183}, {"id": "0001346738-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Brian E. Mueller", "who_key": "MUELLER BRIAN E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CEO files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000134673826000002/0001346738-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401263}, {"id": "0001366176-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "William Stan Meyer", "who_key": "Meyer William Stan", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000136617626000002/0001366176-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401263}, {"id": "0001213136-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Daniel E. Bachus", "who_key": "BACHUS DANIEL E", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "CFO files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000121313626000002/0001213136-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401263}, {"id": "0001746165-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Dilek Marsh", "who_key": "Marsh Dilek", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000174616526000002/0001746165-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401263}, {"id": "0001786359-26-000002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Lori Browning", "who_key": "Browning Lori", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000178635926000002/0001786359-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401263}, {"id": "0001786357-25-000003", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Chevy Humphrey", "who_key": "Humphrey Chevy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 99690.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director sells $100K of LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000178635725000003/0001786357-25-000003-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513583}, {"id": "0001415889-25-016928", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Sara Ward", "who_key": "Ward Sara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925016928/0001415889-25-016928-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735343}, {"id": "0001415889-25-016943", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Jack A. Henry", "who_key": "HENRY JACK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925016943/0001415889-25-016943-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735343}, {"id": "0001415889-25-016952", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Lisa Graham Keegan", "who_key": "Keegan Lisa Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925016952/0001415889-25-016952-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735343}, {"id": "0001415889-25-016954", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Chevy Humphrey", "who_key": "Humphrey Chevy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925016954/0001415889-25-016954-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735343}, {"id": "0001415889-25-016965", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Kevin F. Warren", "who_key": "Warren Kevin F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director files routine paperwork on LOPE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925016965/0001415889-25-016965-index.htm", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735343}, {"id": "0001415889-25-012785", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Lisa Graham Keegan", "who_key": "Keegan Lisa Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 97835.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Director sells $98K of LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925012785/0001415889-25-012785-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777103}], "recent_buys": [{"id": "0001209191-20-012473", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Jack A. Henry", "who_key": "HENRY JACK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16542.0, "score": 30.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "A director backs LOPE with $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120012473/0001209191-20-012473-index.htm", "trade_date": "2020-02-25", "timestamp": "2020-02-25", "mins": 3517423}, {"id": "0001209191-20-012002", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Daniel E. Bachus", "who_key": "BACHUS DANIEL E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 81850.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Finance chief adds $82K of LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120012002/0001209191-20-012002-index.htm", "trade_date": "2020-02-24", "timestamp": "2020-02-24", "mins": 3518863}, {"id": "0001209191-20-011997", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "William Stan Meyer", "who_key": "Meyer William Stan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 81440.0, "score": 41.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LOPE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120011997/0001209191-20-011997-index.htm", "trade_date": "2020-02-24", "timestamp": "2020-02-24", "mins": 3518863}, {"id": "0001209191-20-011992", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Brian E. Mueller", "who_key": "MUELLER BRIAN E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 81440.0, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 4 insiders into LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120011992/0001209191-20-011992-index.htm", "trade_date": "2020-02-24", "timestamp": "2020-02-24", "mins": 3518863}, {"id": "0001209191-19-059327", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Lisa Graham Keegan", "who_key": "Keegan Lisa Graham", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8711.0, "score": 36.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 5 buying LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119059327/0001209191-19-059327-index.htm", "trade_date": "2019-12-04", "timestamp": "2019-12-04", "mins": 3636943}, {"id": "0001209191-11-030654", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Joseph N. Mildenhall", "who_key": "Mildenhall Joseph N", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 19251.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "6 insiders now buying LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111030654/0001209191-11-030654-index.htm", "trade_date": "2011-05-23", "timestamp": "2011-05-23", "mins": 8125423}, {"id": "0001209191-11-030340", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "William Stan Meyer", "who_key": "Meyer William Stan", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12400.0, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Insider cluster: 7 buying LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111030340/0001209191-11-030340-index.htm", "trade_date": "2011-05-23", "timestamp": "2011-05-23", "mins": 8125423}, {"id": "0001209191-11-030338", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Daniel E. Bachus", "who_key": "BACHUS DANIEL E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12360.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "LOPE draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111030338/0001209191-11-030338-index.htm", "trade_date": "2011-05-23", "timestamp": "2011-05-23", "mins": 8125423}, {"id": "0001209191-10-044070", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "D. Mark Dorman", "who_key": "Dorman D. Mark", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86250.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "The whole bench is buying LOPE \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919110044070/0001209191-10-044070-index.htm", "trade_date": "2010-08-26", "timestamp": "2010-08-26", "mins": 8514223}, {"id": "0001209191-10-042961", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Chad N. Heath", "who_key": "Heath Chad N.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 162700.0, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "8 insiders pile into LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919110042961/0001209191-10-042961-index.htm", "trade_date": "2010-08-17", "timestamp": "2010-08-17", "mins": 8527183}, {"id": "0001209191-09-030390", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Daniel E. Bachus", "who_key": "BACHUS DANIEL E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12827.0, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "9 insiders pile into LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919109030390/0001209191-09-030390-index.htm", "trade_date": "2009-06-03", "timestamp": "2009-06-03", "mins": 9160783}, {"id": "0001209191-09-015144", "src": "INSIDERS", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Michael S. Lacrosse", "who_key": "Lacrosse Michael S.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1692.0, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "That makes 9 insiders into LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919109015144/0001209191-09-015144-index.htm", "trade_date": "2009-03-10", "timestamp": "2009-03-10", "mins": 9283183}], "institutional": [{"id": "13DG-0000315066-26-002024", "src": "13DG", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "FMR LLC moves to a 7.7% passive stake in LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002024-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180943}, {"id": "13DG-0000315066-26-001211", "src": "13DG", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "FMR LLC moves to a 9.9% passive stake in LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001211-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260143}, {"id": "13DG-0002100119-26-000610", "src": "13DG", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Grand Canyon Education, Inc.", "who_key": "Grand Canyon Education, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Grand Canyon Education, Inc. takes a 5.29% passive stake in LOPE", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/0002100119-26-000610-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268783}, {"id": "13DG-0000102909-26-001466", "src": "13DG", "ticker": "LOPE", "cik": "1434588", "company": "Grand Canyon Education, Inc.", "company_raw": "Grand Canyon Education, Inc.", "who": "Grand Canyon Education, Inc.", "who_key": "Grand Canyon Education, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Educational Services", "country": "United States", "headline": "Grand Canyon Education, Inc. adjusts its stake in LOPE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/0000102909-26-001466-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317743}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Grand Canyon Education, Inc. - Common Stock", "new_value": "Grand Canyon Education, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001434588", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001434588", "applied": 1, "detected_at": "2026-10-25T18:40:31.655713"}]}, "key_people": [{"who": "Endeavour Capital IV, LLC", "who_key": "Endeavour Capital IV, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 109107567.48, "net": -109107567.48, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13500000.0, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111029386/0001209191-11-029386-index.htm"}, {"action": "SELL", "amount": 13300000.0, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111030641/0001209191-11-030641-index.htm"}, {"action": "SELL", "amount": 24683567.48, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919110058085/0001209191-10-058085-index.htm"}, {"action": "SELL", "amount": 57624000.0, "date": "2009-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919109045170/0001209191-09-045170-index.htm"}], "latest": {"action": "SELL", "amount": 13500000.0, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111029386/0001209191-11-029386-index.htm"}}, {"who": "Endeavour Capital FUND IV LP", "who_key": "ENDEAVOUR CAPITAL FUND IV LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 92903239.2, "net": -92903239.2, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11493805.5, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111029378/0001209191-11-029378-index.htm"}, {"action": "SELL", "amount": 11323526.9, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111030639/0001209191-11-030639-index.htm"}, {"action": "SELL", "amount": 21022026.48, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919110058077/0001209191-10-058077-index.htm"}, {"action": "SELL", "amount": 49063880.32, "date": "2009-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919109045166/0001209191-09-045166-index.htm"}], "latest": {"action": "SELL", "amount": 11493805.5, "date": "2011-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111029378/0001209191-11-029378-index.htm"}}, {"who": "Brian E. Mueller", "who_key": "MUELLER BRIAN E", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 81440.0, "sold": 78683110.42, "net": -78601670.42, "trades": 31, "top_score": 48.0, "lean": "selling", "history": [{"action": "SELL", "amount": 1393229.2, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925006493/0001415889-25-006493-index.htm"}, {"action": "SELL", "amount": 1318702.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588924026865/0001415889-24-026865-index.htm"}, {"action": "SELL", "amount": 7604100.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919121013627/0001209191-21-013627-index.htm"}, {"action": "SELL", "amount": 1808200.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919121001448/0001209191-21-001448-index.htm"}, {"action": "SELL", "amount": 1674000.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120061506/0001209191-20-061506-index.htm"}, {"action": "BUY", "amount": 81440.0, "date": "2020-02-24", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120011992/0001209191-20-011992-index.htm"}, {"action": "SELL", "amount": 5044000.0, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119036169/0001209191-19-036169-index.htm"}, {"action": "SELL", "amount": 4716400.0, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119016775/0001209191-19-016775-index.htm"}, {"action": "SELL", "amount": 3341700.0, "date": "2018-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919118062298/0001209191-18-062298-index.htm"}, {"action": "SELL", "amount": 3810000.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919118058583/0001209191-18-058583-index.htm"}, {"action": "SELL", "amount": 2297250.56, "date": "2017-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117044816/0001209191-17-044816-index.htm"}, {"action": "SELL", "amount": 2380200.0, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117039917/0001209191-17-039917-index.htm"}, {"action": "SELL", "amount": 2346600.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117032190/0001209191-17-032190-index.htm"}, {"action": "SELL", "amount": 2119800.0, "date": "2017-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117026600/0001209191-17-026600-index.htm"}, {"action": "SELL", "amount": 1980000.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117020306/0001209191-17-020306-index.htm"}, {"action": "SELL", "amount": 1819500.0, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117014110/0001209191-17-014110-index.htm"}, {"action": "SELL", "amount": 1777200.0, "date": "2017-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117003551/0001209191-17-003551-index.htm"}, {"action": "SELL", "amount": 4813000.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116149073/0001209191-16-149073-index.htm"}, {"action": "SELL", "amount": 4309000.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116136886/0001209191-16-136886-index.htm"}, {"action": "SELL", "amount": 4164000.0, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116120530/0001209191-16-120530-index.htm"}, {"action": "SELL", "amount": 4186999.9999999995, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116107920/0001209191-16-107920-index.htm"}, {"action": "SELL", "amount": 1612450.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114021548/0001209191-14-021548-index.htm"}, {"action": "SELL", "amount": 708600.0, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114020390/0001209191-14-020390-index.htm"}, {"action": "SELL", "amount": 124193.09999999999, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114019872/0001209191-14-019872-index.htm"}, {"action": "SELL", "amount": 4422570.56, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114018492/0001209191-14-018492-index.htm"}], "latest": {"action": "SELL", "amount": 1393229.2, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925006493/0001415889-25-006493-index.htm"}}, {"who": "Brent D. Richardson", "who_key": "Richardson Brent D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 56348815.08, "net": -56348815.08, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2642200.0, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116149088/0001209191-16-149088-index.htm"}, {"action": "SELL", "amount": 1131840.0, "date": "2012-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112055156/0001209191-12-055156-index.htm"}, {"action": "SELL", "amount": 1232450.0, "date": "2012-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112044908/0001209191-12-044908-index.htm"}, {"action": "SELL", "amount": 972250.0, "date": "2012-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112044495/0001209191-12-044495-index.htm"}, {"action": "SELL", "amount": 799800.0, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112041315/0001209191-12-041315-index.htm"}, {"action": "SELL", "amount": 995500.0, "date": "2012-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112040960/0001209191-12-040960-index.htm"}, {"action": "SELL", "amount": 486000.0, "date": "2012-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112040582/0001209191-12-040582-index.htm"}, {"action": "SELL", "amount": 972250.0, "date": "2012-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112044320/0001209191-12-044320-index.htm"}, {"action": "SELL", "amount": 490200.0, "date": "2012-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112040090/0001209191-12-040090-index.htm"}, {"action": "SELL", "amount": 424400.0, "date": "2012-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112037944/0001209191-12-037944-index.htm"}, {"action": "SELL", "amount": 752850.0, "date": "2012-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112037786/0001209191-12-037786-index.htm"}, {"action": "SELL", "amount": 969900.0, "date": "2012-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112037632/0001209191-12-037632-index.htm"}, {"action": "SELL", "amount": 1054100.0, "date": "2012-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112037005/0001209191-12-037005-index.htm"}, {"action": "SELL", "amount": 371599.99999999994, "date": "2012-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112033246/0001209191-12-033246-index.htm"}, {"action": "SELL", "amount": 746200.0, "date": "2012-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112033083/0001209191-12-033083-index.htm"}, {"action": "SELL", "amount": 830599.9999999999, "date": "2012-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112032814/0001209191-12-032814-index.htm"}, {"action": "SELL", "amount": 817450.0, "date": "2012-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112032172/0001209191-12-032172-index.htm"}, {"action": "SELL", "amount": 552600.0, "date": "2012-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112027448/0001209191-12-027448-index.htm"}, {"action": "SELL", "amount": 680800.0, "date": "2012-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112026751/0001209191-12-026751-index.htm"}, {"action": "SELL", "amount": 654200.0, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112026356/0001209191-12-026356-index.htm"}, {"action": "SELL", "amount": 675400.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112025592/0001209191-12-025592-index.htm"}, {"action": "SELL", "amount": 590807.0, "date": "2012-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112022906/0001209191-12-022906-index.htm"}, {"action": "SELL", "amount": 562322.0, "date": "2012-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112022678/0001209191-12-022678-index.htm"}, {"action": "SELL", "amount": 685600.0, "date": "2012-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112022395/0001209191-12-022395-index.htm"}, {"action": "SELL", "amount": 709400.0, "date": "2012-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112022009/0001209191-12-022009-index.htm"}], "latest": {"action": "SELL", "amount": 2642200.0, "date": "2016-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116149088/0001209191-16-149088-index.htm"}}, {"who": "William Stan Meyer", "who_key": "Meyer William Stan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 124729.3, "sold": 34948777.45, "net": -34824048.150000006, "trades": 32, "top_score": 41.9, "lean": "selling", "history": [{"action": "SELL", "amount": 751005.2000000001, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925006513/0001415889-25-006513-index.htm"}, {"action": "SELL", "amount": 478380.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588924026871/0001415889-24-026871-index.htm"}, {"action": "SELL", "amount": 3259200.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919121013629/0001209191-21-013629-index.htm"}, {"action": "SELL", "amount": 904100.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919121001487/0001209191-21-001487-index.htm"}, {"action": "SELL", "amount": 837000.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120061508/0001209191-20-061508-index.htm"}, {"action": "BUY", "amount": 81440.0, "date": "2020-02-24", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120011997/0001209191-20-011997-index.htm"}, {"action": "SELL", "amount": 2522000.0, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119036171/0001209191-19-036171-index.htm"}, {"action": "SELL", "amount": 2351200.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119016785/0001209191-19-016785-index.htm"}, {"action": "SELL", "amount": 1670700.0, "date": "2018-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919118062302/0001209191-18-062302-index.htm"}, {"action": "SELL", "amount": 1905000.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919118058586/0001209191-18-058586-index.htm"}, {"action": "SELL", "amount": 105660.24999999999, "date": "2017-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117048615/0001209191-17-048615-index.htm"}, {"action": "SELL", "amount": 1542800.0, "date": "2017-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117044818/0001209191-17-044818-index.htm"}, {"action": "SELL", "amount": 1587600.0, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117039919/0001209191-17-039919-index.htm"}, {"action": "SELL", "amount": 1565000.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117032192/0001209191-17-032192-index.htm"}, {"action": "SELL", "amount": 1413600.0000000002, "date": "2017-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117026604/0001209191-17-026604-index.htm"}, {"action": "SELL", "amount": 1320200.0, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117020310/0001209191-17-020310-index.htm"}, {"action": "SELL", "amount": 1213200.0, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117014112/0001209191-17-014112-index.htm"}, {"action": "SELL", "amount": 1184800.0, "date": "2017-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117003554/0001209191-17-003554-index.htm"}, {"action": "SELL", "amount": 1203500.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116149080/0001209191-16-149080-index.htm"}, {"action": "SELL", "amount": 1083000.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116136888/0001209191-16-136888-index.htm"}, {"action": "SELL", "amount": 1041000.0, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116120537/0001209191-16-120537-index.htm"}, {"action": "SELL", "amount": 1047749.9999999999, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116107922/0001209191-16-107922-index.htm"}, {"action": "SELL", "amount": 310584.0, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114020392/0001209191-14-020392-index.htm"}, {"action": "SELL", "amount": 424620.0, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114018498/0001209191-14-018498-index.htm"}, {"action": "SELL", "amount": 690048.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114016875/0001209191-14-016875-index.htm"}], "latest": {"action": "SELL", "amount": 751005.2000000001, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925006513/0001415889-25-006513-index.htm"}}, {"who": "Daniel E. Bachus", "who_key": "BACHUS DANIEL E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 215848.5, "sold": 31851192.080000002, "net": -31635343.580000002, "trades": 33, "top_score": 46.3, "lean": "selling", "history": [{"action": "SELL", "amount": 751005.2000000001, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925006519/0001415889-25-006519-index.htm"}, {"action": "SELL", "amount": 512520.0, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588924026875/0001415889-24-026875-index.htm"}, {"action": "SELL", "amount": 3258900.0, "date": "2021-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919121013631/0001209191-21-013631-index.htm"}, {"action": "SELL", "amount": 904200.0, "date": "2021-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919121001500/0001209191-21-001500-index.htm"}, {"action": "SELL", "amount": 837000.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120061512/0001209191-20-061512-index.htm"}, {"action": "BUY", "amount": 81850.0, "date": "2020-02-24", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120012002/0001209191-20-012002-index.htm"}, {"action": "SELL", "amount": 2521800.0, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119036173/0001209191-19-036173-index.htm"}, {"action": "SELL", "amount": 2351200.0, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119016790/0001209191-19-016790-index.htm"}, {"action": "SELL", "amount": 1670850.0, "date": "2018-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919118062306/0001209191-18-062306-index.htm"}, {"action": "SELL", "amount": 1905000.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919118058588/0001209191-18-058588-index.htm"}, {"action": "SELL", "amount": 781577.76, "date": "2017-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117044820/0001209191-17-044820-index.htm"}, {"action": "SELL", "amount": 1111600.0, "date": "2017-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117039921/0001209191-17-039921-index.htm"}, {"action": "SELL", "amount": 1094940.0, "date": "2017-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117032194/0001209191-17-032194-index.htm"}, {"action": "SELL", "amount": 989380.0, "date": "2017-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117026607/0001209191-17-026607-index.htm"}, {"action": "SELL", "amount": 924140.0000000001, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117020318/0001209191-17-020318-index.htm"}, {"action": "SELL", "amount": 849520.0, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117014114/0001209191-17-014114-index.htm"}, {"action": "SELL", "amount": 829220.0, "date": "2017-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117003556/0001209191-17-003556-index.htm"}, {"action": "SELL", "amount": 1083150.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116149082/0001209191-16-149082-index.htm"}, {"action": "SELL", "amount": 757925.0, "date": "2016-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116136890/0001209191-16-136890-index.htm"}, {"action": "SELL", "amount": 728700.0, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116120541/0001209191-16-120541-index.htm"}, {"action": "SELL", "amount": 733424.9999999999, "date": "2016-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116107925/0001209191-16-107925-index.htm"}, {"action": "SELL", "amount": 188760.0, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114018500/0001209191-14-018500-index.htm"}, {"action": "SELL", "amount": 685256.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114016878/0001209191-14-016878-index.htm"}, {"action": "SELL", "amount": 666351.0, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919113028855/0001209191-13-028855-index.htm"}, {"action": "SELL", "amount": 666351.0, "date": "2013-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114016866/0001209191-14-016866-index.htm"}], "latest": {"action": "SELL", "amount": 751005.2000000001, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000141588925006519/0001415889-25-006519-index.htm"}}, {"who": "Christopher C. Richardson", "who_key": "Richardson Christopher C.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 31102940.04, "net": -31102940.04, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1414319.79, "date": "2012-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112028973/0001209191-12-028973-index.htm"}, {"action": "SELL", "amount": 1622416.9500000002, "date": "2012-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112027981/0001209191-12-027981-index.htm"}, {"action": "SELL", "amount": 184350.0, "date": "2012-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112027450/0001209191-12-027450-index.htm"}, {"action": "SELL", "amount": 170150.0, "date": "2012-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112026754/0001209191-12-026754-index.htm"}, {"action": "SELL", "amount": 163550.0, "date": "2012-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112026358/0001209191-12-026358-index.htm"}, {"action": "SELL", "amount": 168850.0, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112025594/0001209191-12-025594-index.htm"}, {"action": "SELL", "amount": 24765.000000000004, "date": "2012-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112022911/0001209191-12-022911-index.htm"}, {"action": "SELL", "amount": 139325.0, "date": "2012-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112022680/0001209191-12-022680-index.htm"}, {"action": "SELL", "amount": 171400.0, "date": "2012-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112022397/0001209191-12-022397-index.htm"}, {"action": "SELL", "amount": 354700.0, "date": "2012-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112022012/0001209191-12-022012-index.htm"}, {"action": "SELL", "amount": 676000.0, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112016828/0001209191-12-016828-index.htm"}, {"action": "SELL", "amount": 673200.0, "date": "2012-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112016607/0001209191-12-016607-index.htm"}, {"action": "SELL", "amount": 852528.76, "date": "2012-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112015732/0001209191-12-015732-index.htm"}, {"action": "SELL", "amount": 853500.0, "date": "2012-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112008107/0001209191-12-008107-index.htm"}, {"action": "SELL", "amount": 1356300.0, "date": "2012-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112007489/0001209191-12-007489-index.htm"}, {"action": "SELL", "amount": 4137500.0, "date": "2012-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112004650/0001209191-12-004650-index.htm"}, {"action": "SELL", "amount": 693416.0, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112003339/0001209191-12-003339-index.htm"}, {"action": "SELL", "amount": 754429.0, "date": "2012-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112002737/0001209191-12-002737-index.htm"}, {"action": "SELL", "amount": 655370.0, "date": "2012-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112002153/0001209191-12-002153-index.htm"}, {"action": "SELL", "amount": 1344608.0600000003, "date": "2011-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111009440/0001209191-11-009440-index.htm"}, {"action": "SELL", "amount": 874.0, "date": "2011-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111007036/0001209191-11-007036-index.htm"}, {"action": "SELL", "amount": 575130.0, "date": "2011-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111006711/0001209191-11-006711-index.htm"}, {"action": "SELL", "amount": 2486934.5999999996, "date": "2011-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919111001590/0001209191-11-001590-index.htm"}, {"action": "SELL", "amount": 11629322.879999999, "date": "2009-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919109045161/0001209191-09-045161-index.htm"}], "latest": {"action": "SELL", "amount": 1414319.79, "date": "2012-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112028973/0001209191-12-028973-index.htm"}}, {"who": "Joseph N. Mildenhall", "who_key": "Mildenhall Joseph N", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 19251.0, "sold": 14542525.37, "net": -14523274.37, "trades": 26, "top_score": 49.4, "lean": "selling", "history": [{"action": "SELL", "amount": 1086700.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919121013633/0001209191-21-013633-index.htm"}, {"action": "SELL", "amount": 200620.0, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120046210/0001209191-20-046210-index.htm"}, {"action": "SELL", "amount": 201100.0, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919120036262/0001209191-20-036262-index.htm"}, {"action": "SELL", "amount": 528780.0, "date": "2019-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119059705/0001209191-19-059705-index.htm"}, {"action": "SELL", "amount": 217500.0, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119049217/0001209191-19-049217-index.htm"}, {"action": "SELL", "amount": 252400.0, "date": "2019-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119045812/0001209191-19-045812-index.htm"}, {"action": "SELL", "amount": 233000.0, "date": "2019-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119041634/0001209191-19-041634-index.htm"}, {"action": "SELL", "amount": 248980.0, "date": "2019-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119036182/0001209191-19-036182-index.htm"}, {"action": "SELL", "amount": 2267605.0, "date": "2019-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119031818/0001209191-19-031818-index.htm"}, {"action": "SELL", "amount": 230060.0, "date": "2019-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119029796/0001209191-19-029796-index.htm"}, {"action": "SELL", "amount": 236240.0, "date": "2019-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119024162/0001209191-19-024162-index.htm"}, {"action": "SELL", "amount": 229760.0, "date": "2019-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119019002/0001209191-19-019002-index.htm"}, {"action": "SELL", "amount": 592200.0, "date": "2019-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919119016826/0001209191-19-016826-index.htm"}, {"action": "SELL", "amount": 221420.0, "date": "2018-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919118062310/0001209191-18-062310-index.htm"}, {"action": "SELL", "amount": 635600.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919118058590/0001209191-18-058590-index.htm"}, {"action": "SELL", "amount": 400850.0, "date": "2017-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117048618/0001209191-17-048618-index.htm"}, {"action": "SELL", "amount": 505379.25000000006, "date": "2017-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919117031623/0001209191-17-031623-index.htm"}, {"action": "SELL", "amount": 1203250.0, "date": "2016-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116149084/0001209191-16-149084-index.htm"}, {"action": "SELL", "amount": 953980.0, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116136892/0001209191-16-136892-index.htm"}, {"action": "SELL", "amount": 1041250.0, "date": "2016-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116120543/0001209191-16-120543-index.htm"}, {"action": "SELL", "amount": 920920.0, "date": "2016-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919116107932/0001209191-16-107932-index.htm"}, {"action": "SELL", "amount": 605748.0, "date": "2014-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114020396/0001209191-14-020396-index.htm"}, {"action": "SELL", "amount": 160380.0, "date": "2014-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919114016883/0001209191-14-016883-index.htm"}, {"action": "SELL", "amount": 767803.12, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919113026521/0001209191-13-026521-index.htm"}, {"action": "SELL", "amount": 601000.0, "date": "2012-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919112057508/0001209191-12-057508-index.htm"}], "latest": {"action": "SELL", "amount": 1086700.0, "date": "2021-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1434588/000120919121013633/0001209191-21-013633-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002024", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088674", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001104659-26-088669", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077768", "price_sensitive": true}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001558381-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001786357-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001786362-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001249315-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001573194-26-000002", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-06-10", "title": "Form S-8 POS", "accession": "0001104659-26-072400", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-10", "title": "Employee share plan", "accession": "0001104659-26-072395", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001104659-26-072325", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001104659-26-069570", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001213136-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001366176-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "Insider transaction", "accession": "0001346738-26-000006", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001211", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-052898", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001104659-26-052881", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000610", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047736", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-23", "title": "Form DEFA14A", "accession": "0001104659-26-047725", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047719", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001466", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0002110182-26-000006", "price_sensitive": false}], "performance": {"ticker": "LOPE", "has_prices": true, "summary": {"n": 23, "avg": 2.134109177391117, "win_rate": 1.0, "best": 2.6290744706162266, "worst": 0.1028125225941725, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-06", "score": 0.0, "ref_price": 138.31, "return": 0.1028125225941725}, {"who": "HENRY JACK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16542.0, "date": "2020-02-25", "score": 30.1, "ref_price": 81.68, "return": 0.8674094025465229}, {"who": "BACHUS DANIEL E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 81850.0, "date": "2020-02-24", "score": 45.7, "ref_price": 80.57, "return": 0.8931364031277153}, {"who": "Meyer William Stan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 81440.0, "date": "2020-02-24", "score": 41.9, "ref_price": 80.57, "return": 0.8931364031277153}, {"who": "MUELLER BRIAN E", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 81440.0, "date": "2020-02-24", "score": 48.0, "ref_price": 80.57, "return": 0.8931364031277153}, {"who": "Keegan Lisa Graham", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8711.0, "date": "2019-12-04", "score": 36.3, "ref_price": 87.63, "return": 0.7406139449960061}, {"who": "Mildenhall Joseph N", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 19251.0, "date": "2011-05-23", "score": 49.4, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Meyer William Stan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 12400.0, "date": "2011-05-23", "score": 39.5, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "BACHUS DANIEL E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12360.0, "date": "2011-05-23", "score": 37.7, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Dorman D. Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 86250.0, "date": "2010-08-26", "score": 38.3, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Heath Chad N.", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 162700.0, "date": "2010-08-17", "score": 41.6, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "BACHUS DANIEL E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12827.0, "date": "2009-06-03", "score": 37.7, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Lacrosse Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 1692.0, "date": "2009-03-10", "score": 38.9, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "BACHUS DANIEL E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 12811.5, "date": "2009-03-06", "score": 37.1, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Meyer William Stan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 12889.3, "date": "2009-03-06", "score": 38.4, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Player Kathy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "University President", "amount": 12000.0, "date": "2008-11-19", "score": 33.4, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Lacrosse Michael S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Information Officer", "amount": 12000.0, "date": "2008-11-19", "score": 32.1, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Fischer Timothy R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Admin Officer", "amount": 15000.0, "date": "2008-11-19", "score": 33.2, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Meyer William Stan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 18000.0, "date": "2008-11-19", "score": 35.3, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "BACHUS DANIEL E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 96000.0, "date": "2008-11-19", "score": 46.3, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "Crowley John E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 14400.0, "date": "2008-11-19", "score": 33.0, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "JOHNSON DAVID J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90000.0, "date": "2008-11-19", "score": 38.5, "ref_price": 42.03, "return": 2.6290744706162266}, {"who": "HENRY JACK A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35400.0, "date": "2008-11-19", "score": 33.7, "ref_price": 42.03, "return": 2.6290744706162266}]}, "price_series": [{"date": "2016-08-01", "close": 42.03, "volume": 160078.0}, {"date": "2016-08-02", "close": 41.71, "volume": 179390.0}, {"date": "2016-08-03", "close": 41.75, "volume": 174098.0}, {"date": "2016-08-04", "close": 41.66, "volume": 165525.0}, {"date": "2016-08-05", "close": 43.8, "volume": 405601.0}, {"date": "2016-08-08", "close": 44.37, "volume": 386884.0}, {"date": "2016-08-09", "close": 43.75, "volume": 255174.0}, {"date": "2016-08-10", "close": 42.86, "volume": 584675.0}, {"date": "2016-08-11", "close": 43.18, "volume": 174979.0}, {"date": "2016-08-12", "close": 43.37, "volume": 180363.0}, {"date": "2016-08-15", "close": 42.98, "volume": 238005.0}, {"date": "2016-08-16", "close": 42.34, "volume": 241368.0}, {"date": "2016-08-17", "close": 42.57, "volume": 247431.0}, {"date": "2016-08-18", "close": 42.25, "volume": 208562.0}, {"date": "2016-08-19", "close": 42.79, "volume": 594747.0}, {"date": "2016-08-22", "close": 42.61, "volume": 175663.0}, {"date": "2016-08-23", "close": 42.76, "volume": 290195.0}, {"date": "2016-08-24", "close": 43.05, "volume": 283023.0}, {"date": "2016-08-25", "close": 42.5, "volume": 237325.0}, {"date": "2016-08-26", "close": 41.95, "volume": 336217.0}, {"date": "2016-08-29", "close": 41.86, "volume": 426450.0}, {"date": "2016-08-30", "close": 42.08, "volume": 272363.0}, {"date": "2016-08-31", "close": 41.53, "volume": 333589.0}, {"date": "2016-09-01", "close": 41.62, "volume": 144268.0}, {"date": "2016-09-02", "close": 41.63, "volume": 158739.0}, {"date": "2016-09-06", "close": 41.51, "volume": 171338.0}, {"date": "2016-09-07", "close": 41.42, "volume": 166580.0}, {"date": "2016-09-08", "close": 41.57, "volume": 136130.0}, {"date": "2016-09-09", "close": 40.4, "volume": 139588.0}, {"date": "2016-09-12", "close": 40.89, "volume": 164941.0}, {"date": "2016-09-13", "close": 40.24, "volume": 183305.0}, {"date": "2016-09-14", "close": 39.8, "volume": 109474.0}, {"date": "2016-09-15", "close": 41.02, "volume": 247911.0}, {"date": "2016-09-16", "close": 40.3, "volume": 255432.0}, {"date": "2016-09-19", "close": 40.19, "volume": 116439.0}, {"date": "2016-09-20", "close": 39.9, "volume": 87269.0}, {"date": "2016-09-21", "close": 40.31, "volume": 186757.0}, {"date": "2016-09-22", "close": 41.03, "volume": 170417.0}, {"date": "2016-09-23", "close": 40.42, "volume": 212572.0}, {"date": "2016-09-26", "close": 40.35, "volume": 217086.0}, {"date": "2016-09-27", "close": 40.15, "volume": 284781.0}, {"date": "2016-09-28", "close": 40.35, "volume": 292528.0}, {"date": "2016-09-29", "close": 39.93, "volume": 131570.0}, {"date": "2016-09-30", "close": 40.39, "volume": 217677.0}, {"date": "2016-10-03", "close": 40.04, "volume": 177596.0}, {"date": "2016-10-04", "close": 40.11, "volume": 322245.0}, {"date": "2016-10-05", "close": 40.71, "volume": 270668.0}, {"date": "2016-10-06", "close": 40.62, "volume": 226221.0}, {"date": "2016-10-07", "close": 40.47, "volume": 234129.0}, {"date": "2016-10-10", "close": 40.99, "volume": 168071.0}, {"date": "2016-10-11", "close": 40.7, "volume": 156030.0}, {"date": "2016-10-12", "close": 40.6, "volume": 145086.0}, {"date": "2016-10-13", "close": 40.5, "volume": 198345.0}, {"date": "2016-10-14", "close": 40.55, "volume": 139650.0}, {"date": "2016-10-17", "close": 40.79, "volume": 165851.0}, {"date": "2016-10-18", "close": 40.89, "volume": 182873.0}, {"date": "2016-10-19", "close": 41.36, "volume": 177417.0}, {"date": "2016-10-20", "close": 41.27, "volume": 176680.0}, {"date": "2016-10-21", "close": 41.13, "volume": 128666.0}, {"date": "2016-10-24", "close": 41.59, "volume": 179935.0}, {"date": "2016-10-25", "close": 41.77, "volume": 125200.0}, {"date": "2016-10-26", "close": 42.43, "volume": 316159.0}, {"date": "2016-10-27", "close": 42.88, "volume": 141813.0}, {"date": "2016-10-28", "close": 43.06, "volume": 234248.0}, {"date": "2016-10-31", "close": 43.64, "volume": 198379.0}, {"date": "2016-11-01", "close": 43.32, "volume": 482305.0}, {"date": "2016-11-02", "close": 44.15, "volume": 468436.0}, {"date": "2016-11-03", "close": 47.06, "volume": 1253018.0}, {"date": "2016-11-04", "close": 48.41, "volume": 609801.0}, {"date": "2016-11-07", "close": 48.18, "volume": 647860.0}, {"date": "2016-11-08", "close": 47.9, "volume": 473139.0}, {"date": "2016-11-09", "close": 52.95, "volume": 1025729.0}, {"date": "2016-11-10", "close": 52.97, "volume": 943077.0}, {"date": "2016-11-11", "close": 54.0, "volume": 747160.0}, {"date": "2016-11-14", "close": 54.97, "volume": 534192.0}, {"date": "2016-11-15", "close": 55.82, "volume": 537959.0}, {"date": "2016-11-16", "close": 57.08, "volume": 514795.0}, {"date": "2016-11-17", "close": 56.46, "volume": 518693.0}, {"date": "2016-11-18", "close": 56.4, "volume": 1061358.0}, {"date": "2016-11-21", "close": 56.34, "volume": 280349.0}, {"date": "2016-11-22", "close": 56.71, "volume": 404911.0}, {"date": "2016-11-23", "close": 56.85, "volume": 425753.0}, {"date": "2016-11-25", "close": 58.14, "volume": 222833.0}, {"date": "2016-11-28", "close": 57.1, "volume": 300900.0}, {"date": "2016-11-29", "close": 56.92, "volume": 545615.0}, {"date": "2016-11-30", "close": 57.1, "volume": 527232.0}, {"date": "2016-12-01", "close": 57.65, "volume": 304908.0}, {"date": "2016-12-02", "close": 57.04, "volume": 315585.0}, {"date": "2016-12-05", "close": 57.9, "volume": 285240.0}, {"date": "2016-12-06", "close": 59.63, "volume": 394682.0}, {"date": "2016-12-07", "close": 60.07, "volume": 381780.0}, {"date": "2016-12-08", "close": 60.78, "volume": 272292.0}, {"date": "2016-12-09", "close": 60.45, "volume": 352958.0}, {"date": "2016-12-12", "close": 58.7, "volume": 402605.0}, {"date": "2016-12-13", "close": 58.24, "volume": 357123.0}, {"date": "2016-12-14", "close": 57.54, "volume": 344756.0}, {"date": "2016-12-15", "close": 58.68, "volume": 419202.0}, {"date": "2016-12-16", "close": 58.58, "volume": 395900.0}, {"date": "2016-12-19", "close": 58.97, "volume": 149465.0}, {"date": "2016-12-20", "close": 59.5, "volume": 148384.0}, {"date": "2016-12-21", "close": 58.71, "volume": 244074.0}, {"date": "2016-12-22", "close": 59.06, "volume": 170548.0}, {"date": "2016-12-23", "close": 59.23, "volume": 119929.0}, {"date": "2016-12-27", "close": 60.25, "volume": 212710.0}, {"date": "2016-12-28", "close": 58.84, "volume": 133434.0}, {"date": "2016-12-29", "close": 58.91, "volume": 162428.0}, {"date": "2016-12-30", "close": 58.45, "volume": 274044.0}, {"date": "2017-01-03", "close": 58.38, "volume": 212235.0}, {"date": "2017-01-04", "close": 58.66, "volume": 222664.0}, {"date": "2017-01-05", "close": 58.94, "volume": 288355.0}, {"date": "2017-01-06", "close": 58.76, "volume": 319709.0}, {"date": "2017-01-09", "close": 59.11, "volume": 349762.0}, {"date": "2017-01-10", "close": 59.35, "volume": 359875.0}, {"date": "2017-01-11", "close": 59.78, "volume": 180622.0}, {"date": "2017-01-12", "close": 58.91, "volume": 186019.0}, {"date": "2017-01-13", "close": 58.95, "volume": 149043.0}, {"date": "2017-01-17", "close": 57.61, "volume": 239242.0}, {"date": "2017-01-18", "close": 58.08, "volume": 253594.0}, {"date": "2017-01-19", "close": 57.61, "volume": 235430.0}, {"date": "2017-01-20", "close": 57.94, "volume": 201057.0}, {"date": "2017-01-23", "close": 57.17, "volume": 223171.0}, {"date": "2017-01-24", "close": 57.5, "volume": 474869.0}, {"date": "2017-01-25", "close": 58.16, "volume": 275949.0}, {"date": "2017-01-26", "close": 58.15, "volume": 127883.0}, {"date": "2017-01-27", "close": 57.75, "volume": 111764.0}, {"date": "2017-01-30", "close": 57.95, "volume": 233734.0}, {"date": "2017-01-31", "close": 58.98, "volume": 246184.0}, {"date": "2017-02-01", "close": 58.17, "volume": 237679.0}, {"date": "2017-02-02", "close": 58.04, "volume": 286780.0}, {"date": "2017-02-03", "close": 58.74, "volume": 197425.0}, {"date": "2017-02-06", "close": 58.08, "volume": 224425.0}, {"date": "2017-02-07", "close": 57.42, "volume": 134097.0}, {"date": "2017-02-08", "close": 56.87, "volume": 203937.0}, {"date": "2017-02-09", "close": 57.95, "volume": 178709.0}, {"date": "2017-02-10", "close": 57.67, "volume": 144214.0}, {"date": "2017-02-13", "close": 58.02, "volume": 338814.0}, {"date": "2017-02-14", "close": 57.71, "volume": 394147.0}, {"date": "2017-02-15", "close": 58.0, "volume": 136700.0}, {"date": "2017-02-16", "close": 57.53, "volume": 332124.0}, {"date": "2017-02-17", "close": 61.39, "volume": 864443.0}, {"date": "2017-02-21", "close": 60.91, "volume": 516311.0}, {"date": "2017-02-22", "close": 60.98, "volume": 306581.0}, {"date": "2017-02-23", "close": 60.85, "volume": 221890.0}, {"date": "2017-02-24", "close": 60.69, "volume": 188934.0}, {"date": "2017-02-27", "close": 61.27, "volume": 218847.0}, {"date": "2017-02-28", "close": 61.38, "volume": 395244.0}, {"date": "2017-03-01", "close": 62.9, "volume": 400326.0}, {"date": "2017-03-02", "close": 62.99, "volume": 245003.0}, {"date": "2017-03-03", "close": 64.59, "volume": 542478.0}, {"date": "2017-03-06", "close": 65.29, "volume": 536088.0}, {"date": "2017-03-07", "close": 66.0, "volume": 732046.0}, {"date": "2017-03-08", "close": 65.98, "volume": 415166.0}, {"date": "2017-03-09", "close": 66.13, "volume": 624130.0}, {"date": "2017-03-10", "close": 66.32, "volume": 309329.0}, {"date": "2017-03-13", "close": 67.64, "volume": 338911.0}, {"date": "2017-03-14", "close": 67.32, "volume": 201607.0}, {"date": "2017-03-15", "close": 68.47, "volume": 458084.0}, {"date": "2017-03-16", "close": 69.27, "volume": 317153.0}, {"date": "2017-03-17", "close": 69.51, "volume": 565452.0}, {"date": "2017-03-20", "close": 69.94, "volume": 495489.0}, {"date": "2017-03-21", "close": 68.28, "volume": 726228.0}, {"date": "2017-03-22", "close": 68.6, "volume": 190657.0}, {"date": "2017-03-23", "close": 69.09, "volume": 294387.0}, {"date": "2017-03-24", "close": 68.73, "volume": 179884.0}, {"date": "2017-03-27", "close": 69.38, "volume": 180868.0}, {"date": "2017-03-28", "close": 70.22, "volume": 426520.0}, {"date": "2017-03-29", "close": 70.74, "volume": 163317.0}, {"date": "2017-03-30", "close": 71.74, "volume": 357355.0}, {"date": "2017-03-31", "close": 71.61, "volume": 663048.0}, {"date": "2017-04-03", "close": 70.26, "volume": 491052.0}, {"date": "2017-04-04", "close": 70.39, "volume": 332445.0}, {"date": "2017-04-05", "close": 69.34, "volume": 278586.0}, {"date": "2017-04-06", "close": 70.57, "volume": 534509.0}, {"date": "2017-04-07", "close": 71.15, "volume": 275563.0}, {"date": "2017-04-10", "close": 70.27, "volume": 299755.0}, {"date": "2017-04-11", "close": 71.03, "volume": 170866.0}, {"date": "2017-04-12", "close": 69.59, "volume": 222944.0}, {"date": "2017-04-13", "close": 69.33, "volume": 315495.0}, {"date": "2017-04-17", "close": 71.02, "volume": 252696.0}, {"date": "2017-04-18", "close": 71.4, "volume": 379314.0}, {"date": "2017-04-19", "close": 72.9, "volume": 421763.0}, {"date": "2017-04-20", "close": 73.87, "volume": 376148.0}, {"date": "2017-04-21", "close": 74.43, "volume": 311788.0}, {"date": "2017-04-24", "close": 74.98, "volume": 304424.0}, {"date": "2017-04-25", "close": 74.99, "volume": 397362.0}, {"date": "2017-04-26", "close": 75.51, "volume": 466824.0}, {"date": "2017-04-27", "close": 75.35, "volume": 253724.0}, {"date": "2017-04-28", "close": 75.16, "volume": 257552.0}, {"date": "2017-05-01", "close": 74.93, "volume": 304033.0}, {"date": "2017-05-02", "close": 74.87, "volume": 288896.0}, {"date": "2017-05-03", "close": 74.78, "volume": 545486.0}, {"date": "2017-05-04", "close": 74.91, "volume": 357043.0}, {"date": "2017-05-05", "close": 77.94, "volume": 1025854.0}, {"date": "2017-05-08", "close": 78.62, "volume": 444212.0}, {"date": "2017-05-09", "close": 79.28, "volume": 644827.0}, {"date": "2017-05-10", "close": 78.4, "volume": 350132.0}, {"date": "2017-05-11", "close": 78.78, "volume": 351555.0}, {"date": "2017-05-12", "close": 77.33, "volume": 246423.0}, {"date": "2017-05-15", "close": 77.65, "volume": 210400.0}, {"date": "2017-05-16", "close": 78.06, "volume": 228550.0}, {"date": "2017-05-17", "close": 76.79, "volume": 460651.0}, {"date": "2017-05-18", "close": 76.42, "volume": 307892.0}, {"date": "2017-05-19", "close": 76.52, "volume": 188297.0}, {"date": "2017-05-22", "close": 77.28, "volume": 190993.0}, {"date": "2017-05-23", "close": 77.32, "volume": 148702.0}, {"date": "2017-05-24", "close": 77.26, "volume": 151263.0}, {"date": "2017-05-25", "close": 77.89, "volume": 327340.0}, {"date": "2017-05-26", "close": 77.32, "volume": 203768.0}, {"date": "2017-05-30", "close": 76.88, "volume": 179026.0}, {"date": "2017-05-31", "close": 78.4, "volume": 194584.0}, {"date": "2017-06-01", "close": 80.16, "volume": 244787.0}, {"date": "2017-06-02", "close": 80.6, "volume": 254633.0}, {"date": "2017-06-05", "close": 78.92, "volume": 222251.0}, {"date": "2017-06-06", "close": 78.37, "volume": 226489.0}, {"date": "2017-06-07", "close": 79.3, "volume": 224806.0}, {"date": "2017-06-08", "close": 79.15, "volume": 185183.0}, {"date": "2017-06-09", "close": 80.88, "volume": 331763.0}, {"date": "2017-06-12", "close": 79.07, "volume": 307200.0}, {"date": "2017-06-13", "close": 80.13, "volume": 236955.0}, {"date": "2017-06-14", "close": 80.07, "volume": 180619.0}, {"date": "2017-06-15", "close": 80.59, "volume": 167915.0}, {"date": "2017-06-16", "close": 81.33, "volume": 289261.0}, {"date": "2017-06-19", "close": 81.2, "volume": 172523.0}, {"date": "2017-06-20", "close": 81.11, "volume": 165865.0}, {"date": "2017-06-21", "close": 80.92, "volume": 143639.0}, {"date": "2017-06-22", "close": 80.51, "volume": 174508.0}, {"date": "2017-06-23", "close": 79.56, "volume": 369191.0}, {"date": "2017-06-26", "close": 78.13, "volume": 352987.0}, {"date": "2017-06-27", "close": 77.41, "volume": 259016.0}, {"date": "2017-06-28", "close": 79.05, "volume": 333821.0}, {"date": "2017-06-29", "close": 77.48, "volume": 264412.0}, {"date": "2017-06-30", "close": 78.41, "volume": 239596.0}, {"date": "2017-07-03", "close": 78.08, "volume": 194223.0}, {"date": "2017-07-05", "close": 78.56, "volume": 287222.0}, {"date": "2017-07-06", "close": 76.87, "volume": 221809.0}, {"date": "2017-07-07", "close": 78.37, "volume": 170853.0}, {"date": "2017-07-10", "close": 76.66, "volume": 207269.0}, {"date": "2017-07-11", "close": 77.73, "volume": 158682.0}, {"date": "2017-07-12", "close": 77.94, "volume": 197350.0}, {"date": "2017-07-13", "close": 78.04, "volume": 101355.0}, {"date": "2017-07-14", "close": 76.98, "volume": 157702.0}, {"date": "2017-07-17", "close": 76.9, "volume": 162623.0}, {"date": "2017-07-18", "close": 76.5, "volume": 259523.0}, {"date": "2017-07-19", "close": 77.32, "volume": 224949.0}, {"date": "2017-07-20", "close": 77.85, "volume": 163624.0}, {"date": "2017-07-21", "close": 76.9, "volume": 133339.0}, {"date": "2017-07-24", "close": 77.03, "volume": 143353.0}, {"date": "2017-07-25", "close": 76.59, "volume": 253386.0}, {"date": "2017-07-26", "close": 74.8, "volume": 288138.0}, {"date": "2017-07-27", "close": 71.61, "volume": 465830.0}, {"date": "2017-07-28", "close": 72.76, "volume": 394360.0}, {"date": "2017-07-31", "close": 73.57, "volume": 299278.0}, {"date": "2017-08-01", "close": 73.17, "volume": 362818.0}, {"date": "2017-08-02", "close": 80.01, "volume": 1338538.0}, {"date": "2017-08-03", "close": 80.83, "volume": 501140.0}, {"date": "2017-08-04", "close": 81.07, "volume": 394082.0}, {"date": "2017-08-07", "close": 81.74, "volume": 223113.0}, {"date": "2017-08-08", "close": 80.42, "volume": 191481.0}, {"date": "2017-08-09", "close": 80.63, "volume": 186533.0}, {"date": "2017-08-10", "close": 79.44, "volume": 182517.0}, {"date": "2017-08-11", "close": 79.43, "volume": 199600.0}, {"date": "2017-08-14", "close": 81.4, "volume": 147124.0}, {"date": "2017-08-15", "close": 80.22, "volume": 154719.0}, {"date": "2017-08-16", "close": 79.15, "volume": 172946.0}, {"date": "2017-08-17", "close": 79.36, "volume": 235566.0}, {"date": "2017-08-18", "close": 80.01, "volume": 410061.0}, {"date": "2017-08-21", "close": 81.17, "volume": 278647.0}, {"date": "2017-08-22", "close": 82.65, "volume": 407186.0}, {"date": "2017-08-23", "close": 80.54, "volume": 211438.0}, {"date": "2017-08-24", "close": 78.87, "volume": 174315.0}, {"date": "2017-08-25", "close": 79.69, "volume": 171888.0}, {"date": "2017-08-28", "close": 80.68, "volume": 281191.0}, {"date": "2017-08-29", "close": 79.89, "volume": 196634.0}, {"date": "2017-08-30", "close": 80.32, "volume": 231129.0}, {"date": "2017-08-31", "close": 82.05, "volume": 230486.0}, {"date": "2017-09-01", "close": 81.67, "volume": 151099.0}, {"date": "2017-09-05", "close": 81.33, "volume": 228891.0}, {"date": "2017-09-06", "close": 79.9, "volume": 250472.0}, {"date": "2017-09-07", "close": 79.91, "volume": 192902.0}, {"date": "2017-09-08", "close": 79.85, "volume": 220345.0}, {"date": "2017-09-11", "close": 80.82, "volume": 201503.0}, {"date": "2017-09-12", "close": 82.12, "volume": 188100.0}, {"date": "2017-09-13", "close": 81.86, "volume": 174730.0}, {"date": "2017-09-14", "close": 81.34, "volume": 282995.0}, {"date": "2017-09-15", "close": 81.83, "volume": 293079.0}, {"date": "2017-09-18", "close": 83.23, "volume": 207757.0}, {"date": "2017-09-19", "close": 82.84, "volume": 157728.0}, {"date": "2017-09-20", "close": 85.51, "volume": 396656.0}, {"date": "2017-09-21", "close": 84.81, "volume": 221599.0}, {"date": "2017-09-22", "close": 85.17, "volume": 265458.0}, {"date": "2017-09-25", "close": 85.97, "volume": 259138.0}, {"date": "2017-09-26", "close": 87.29, "volume": 450216.0}, {"date": "2017-09-27", "close": 89.9, "volume": 403639.0}, {"date": "2017-09-28", "close": 89.05, "volume": 283194.0}, {"date": "2017-09-29", "close": 90.82, "volume": 433087.0}, {"date": "2017-10-02", "close": 92.46, "volume": 297239.0}, {"date": "2017-10-03", "close": 90.0, "volume": 357381.0}, {"date": "2017-10-04", "close": 90.1, "volume": 229450.0}, {"date": "2017-10-05", "close": 89.22, "volume": 199944.0}, {"date": "2017-10-06", "close": 89.49, "volume": 177024.0}, {"date": "2017-10-09", "close": 88.26, "volume": 156715.0}, {"date": "2017-10-10", "close": 88.64, "volume": 168848.0}, {"date": "2017-10-11", "close": 88.3, "volume": 240230.0}, {"date": "2017-10-12", "close": 87.76, "volume": 334147.0}, {"date": "2017-10-13", "close": 88.66, "volume": 275800.0}, {"date": "2017-10-16", "close": 89.27, "volume": 338764.0}, {"date": "2017-10-17", "close": 87.92, "volume": 148032.0}, {"date": "2017-10-18", "close": 89.11, "volume": 291812.0}, {"date": "2017-10-19", "close": 88.86, "volume": 202383.0}, {"date": "2017-10-20", "close": 88.98, "volume": 172493.0}, {"date": "2017-10-23", "close": 89.03, "volume": 140952.0}, {"date": "2017-10-24", "close": 89.62, "volume": 315838.0}, {"date": "2017-10-25", "close": 88.54, "volume": 194667.0}, {"date": "2017-10-26", "close": 89.24, "volume": 331769.0}, {"date": "2017-10-27", "close": 89.39, "volume": 230613.0}, {"date": "2017-10-30", "close": 89.0, "volume": 201464.0}, {"date": "2017-10-31", "close": 89.51, "volume": 285968.0}, {"date": "2017-11-01", "close": 85.69, "volume": 586175.0}, {"date": "2017-11-02", "close": 88.84, "volume": 884315.0}, {"date": "2017-11-03", "close": 88.54, "volume": 372863.0}, {"date": "2017-11-06", "close": 88.91, "volume": 144748.0}, {"date": "2017-11-07", "close": 89.14, "volume": 272569.0}, {"date": "2017-11-08", "close": 90.38, "volume": 438591.0}, {"date": "2017-11-09", "close": 90.49, "volume": 206474.0}, {"date": "2017-11-10", "close": 91.22, "volume": 196964.0}, {"date": "2017-11-13", "close": 91.14, "volume": 176594.0}, {"date": "2017-11-14", "close": 91.13, "volume": 318607.0}, {"date": "2017-11-15", "close": 90.54, "volume": 146695.0}, {"date": "2017-11-16", "close": 90.91, "volume": 222652.0}, {"date": "2017-11-17", "close": 89.71, "volume": 193178.0}, {"date": "2017-11-20", "close": 90.06, "volume": 240451.0}, {"date": "2017-11-21", "close": 90.79, "volume": 154060.0}, {"date": "2017-11-22", "close": 89.77, "volume": 128173.0}, {"date": "2017-11-24", "close": 89.55, "volume": 104381.0}, {"date": "2017-11-27", "close": 90.34, "volume": 257950.0}, {"date": "2017-11-28", "close": 93.3, "volume": 217669.0}, {"date": "2017-11-29", "close": 95.4, "volume": 221361.0}, {"date": "2017-11-30", "close": 94.96, "volume": 402106.0}, {"date": "2017-12-01", "close": 93.08, "volume": 308217.0}, {"date": "2017-12-04", "close": 92.25, "volume": 180100.0}, {"date": "2017-12-05", "close": 92.35, "volume": 180888.0}, {"date": "2017-12-06", "close": 93.6, "volume": 185993.0}, {"date": "2017-12-07", "close": 93.91, "volume": 196628.0}, {"date": "2017-12-08", "close": 93.95, "volume": 113773.0}, {"date": "2017-12-11", "close": 92.14, "volume": 162257.0}, {"date": "2017-12-12", "close": 90.4, "volume": 173259.0}, {"date": "2017-12-13", "close": 90.8, "volume": 231415.0}, {"date": "2017-12-14", "close": 89.12, "volume": 182693.0}, {"date": "2017-12-15", "close": 92.13, "volume": 385913.0}, {"date": "2017-12-18", "close": 93.08, "volume": 194063.0}, {"date": "2017-12-19", "close": 93.2, "volume": 188733.0}, {"date": "2017-12-20", "close": 92.6, "volume": 149007.0}, {"date": "2017-12-21", "close": 92.1, "volume": 131929.0}, {"date": "2017-12-22", "close": 91.63, "volume": 91810.0}, {"date": "2017-12-26", "close": 90.99, "volume": 114573.0}, {"date": "2017-12-27", "close": 91.08, "volume": 104197.0}, {"date": "2017-12-28", "close": 90.42, "volume": 172019.0}, {"date": "2017-12-29", "close": 89.53, "volume": 151539.0}, {"date": "2018-01-02", "close": 89.34, "volume": 248242.0}, {"date": "2018-01-03", "close": 90.01, "volume": 207105.0}, {"date": "2018-01-04", "close": 88.8, "volume": 170336.0}, {"date": "2018-01-05", "close": 88.84, "volume": 166207.0}, {"date": "2018-01-08", "close": 90.8, "volume": 197169.0}, {"date": "2018-01-09", "close": 91.65, "volume": 271349.0}, {"date": "2018-01-10", "close": 91.9, "volume": 194389.0}, {"date": "2018-01-11", "close": 92.58, "volume": 175514.0}, {"date": "2018-01-12", "close": 92.68, "volume": 157948.0}, {"date": "2018-01-16", "close": 93.14, "volume": 161561.0}, {"date": "2018-01-17", "close": 93.49, "volume": 198814.0}, {"date": "2018-01-18", "close": 92.96, "volume": 189513.0}, {"date": "2018-01-19", "close": 93.63, "volume": 137624.0}, {"date": "2018-01-22", "close": 94.11, "volume": 160889.0}, {"date": "2018-01-23", "close": 94.74, "volume": 114583.0}, {"date": "2018-01-24", "close": 93.49, "volume": 184612.0}, {"date": "2018-01-25", "close": 92.0, "volume": 453554.0}, {"date": "2018-01-26", "close": 92.21, "volume": 277444.0}, {"date": "2018-01-29", "close": 91.76, "volume": 173314.0}, {"date": "2018-01-30", "close": 92.47, "volume": 172961.0}, {"date": "2018-01-31", "close": 92.99, "volume": 189995.0}, {"date": "2018-02-01", "close": 92.25, "volume": 184721.0}, {"date": "2018-02-02", "close": 90.9, "volume": 157402.0}, {"date": "2018-02-05", "close": 88.75, "volume": 336276.0}, {"date": "2018-02-06", "close": 89.14, "volume": 326484.0}, {"date": "2018-02-07", "close": 89.6, "volume": 185967.0}, {"date": "2018-02-08", "close": 87.2, "volume": 244617.0}, {"date": "2018-02-09", "close": 89.1, "volume": 214188.0}, {"date": "2018-02-12", "close": 89.23, "volume": 362569.0}, {"date": "2018-02-13", "close": 90.2, "volume": 254778.0}, {"date": "2018-02-14", "close": 91.87, "volume": 211657.0}, {"date": "2018-02-15", "close": 92.99, "volume": 142476.0}, {"date": "2018-02-16", "close": 93.42, "volume": 142836.0}, {"date": "2018-02-20", "close": 91.52, "volume": 146795.0}, {"date": "2018-02-21", "close": 91.92, "volume": 186798.0}, {"date": "2018-02-22", "close": 99.72, "volume": 513770.0}, {"date": "2018-02-23", "close": 101.79, "volume": 302536.0}, {"date": "2018-02-26", "close": 101.2, "volume": 290359.0}, {"date": "2018-02-27", "close": 99.21, "volume": 185534.0}, {"date": "2018-02-28", "close": 98.15, "volume": 297044.0}, {"date": "2018-03-01", "close": 96.9, "volume": 413724.0}, {"date": "2018-03-02", "close": 97.45, "volume": 330052.0}, {"date": "2018-03-05", "close": 98.18, "volume": 361153.0}, {"date": "2018-03-06", "close": 101.66, "volume": 418437.0}, {"date": "2018-03-07", "close": 104.43, "volume": 354911.0}, {"date": "2018-03-08", "close": 105.55, "volume": 399156.0}, {"date": "2018-03-09", "close": 107.45, "volume": 470256.0}, {"date": "2018-03-12", "close": 107.96, "volume": 464931.0}, {"date": "2018-03-13", "close": 106.94, "volume": 348230.0}, {"date": "2018-03-14", "close": 106.29, "volume": 335103.0}, {"date": "2018-03-15", "close": 105.73, "volume": 296606.0}, {"date": "2018-03-16", "close": 105.33, "volume": 335976.0}, {"date": "2018-03-19", "close": 105.73, "volume": 221099.0}, {"date": "2018-03-20", "close": 106.53, "volume": 221409.0}, {"date": "2018-03-21", "close": 105.53, "volume": 148772.0}, {"date": "2018-03-22", "close": 104.38, "volume": 224649.0}, {"date": "2018-03-23", "close": 103.32, "volume": 299845.0}, {"date": "2018-03-26", "close": 106.33, "volume": 230996.0}, {"date": "2018-03-27", "close": 106.0, "volume": 416674.0}, {"date": "2018-03-28", "close": 104.66, "volume": 237750.0}, {"date": "2018-03-29", "close": 104.92, "volume": 337107.0}, {"date": "2018-04-02", "close": 103.97, "volume": 190043.0}, {"date": "2018-04-03", "close": 104.43, "volume": 310285.0}, {"date": "2018-04-04", "close": 104.93, "volume": 181366.0}, {"date": "2018-04-05", "close": 106.29, "volume": 172528.0}, {"date": "2018-04-06", "close": 106.67, "volume": 263555.0}, {"date": "2018-04-09", "close": 107.61, "volume": 375095.0}, {"date": "2018-04-10", "close": 107.11, "volume": 349846.0}, {"date": "2018-04-11", "close": 107.46, "volume": 266808.0}, {"date": "2018-04-12", "close": 109.05, "volume": 304394.0}, {"date": "2018-04-13", "close": 109.5, "volume": 384251.0}, {"date": "2018-04-16", "close": 109.96, "volume": 178911.0}, {"date": "2018-04-17", "close": 110.62, "volume": 234775.0}, {"date": "2018-04-18", "close": 110.44, "volume": 318348.0}, {"date": "2018-04-19", "close": 109.93, "volume": 151194.0}, {"date": "2018-04-20", "close": 109.42, "volume": 203140.0}, {"date": "2018-04-23", "close": 109.36, "volume": 132193.0}, {"date": "2018-04-24", "close": 106.86, "volume": 285537.0}, {"date": "2018-04-25", "close": 105.45, "volume": 278285.0}, {"date": "2018-04-26", "close": 105.24, "volume": 200926.0}, {"date": "2018-04-27", "close": 104.28, "volume": 214242.0}, {"date": "2018-04-30", "close": 103.99, "volume": 206521.0}, {"date": "2018-05-01", "close": 101.92, "volume": 440017.0}, {"date": "2018-05-02", "close": 102.78, "volume": 420491.0}, {"date": "2018-05-03", "close": 108.98, "volume": 573580.0}, {"date": "2018-05-04", "close": 105.4, "volume": 489753.0}, {"date": "2018-05-07", "close": 107.38, "volume": 389620.0}, {"date": "2018-05-08", "close": 107.27, "volume": 263310.0}, {"date": "2018-05-09", "close": 107.24, "volume": 242437.0}, {"date": "2018-05-10", "close": 108.79, "volume": 186930.0}, {"date": "2018-05-11", "close": 108.19, "volume": 149426.0}, {"date": "2018-05-14", "close": 107.26, "volume": 172635.0}, {"date": "2018-05-15", "close": 107.95, "volume": 255681.0}, {"date": "2018-05-16", "close": 109.25, "volume": 284161.0}, {"date": "2018-05-17", "close": 110.12, "volume": 252689.0}, {"date": "2018-05-18", "close": 110.12, "volume": 211837.0}, {"date": "2018-05-21", "close": 111.0, "volume": 152047.0}, {"date": "2018-05-22", "close": 109.5, "volume": 167608.0}, {"date": "2018-05-23", "close": 109.75, "volume": 233107.0}, {"date": "2018-05-24", "close": 110.05, "volume": 247389.0}, {"date": "2018-05-25", "close": 110.08, "volume": 171082.0}, {"date": "2018-05-29", "close": 110.0, "volume": 233910.0}, {"date": "2018-05-30", "close": 110.29, "volume": 451800.0}, {"date": "2018-05-31", "close": 111.1, "volume": 379929.0}, {"date": "2018-06-01", "close": 112.06, "volume": 441714.0}, {"date": "2018-06-04", "close": 112.39, "volume": 273012.0}, {"date": "2018-06-05", "close": 113.34, "volume": 235271.0}, {"date": "2018-06-06", "close": 114.45, "volume": 200795.0}, {"date": "2018-06-07", "close": 114.0, "volume": 207832.0}, {"date": "2018-06-08", "close": 113.67, "volume": 284017.0}, {"date": "2018-06-11", "close": 113.46, "volume": 175844.0}, {"date": "2018-06-12", "close": 113.16, "volume": 298659.0}, {"date": "2018-06-13", "close": 112.96, "volume": 428209.0}, {"date": "2018-06-14", "close": 114.35, "volume": 247084.0}, {"date": "2018-06-15", "close": 114.88, "volume": 315642.0}, {"date": "2018-06-18", "close": 116.42, "volume": 307956.0}, {"date": "2018-06-19", "close": 115.7, "volume": 283246.0}, {"date": "2018-06-20", "close": 115.7, "volume": 324635.0}, {"date": "2018-06-21", "close": 116.11, "volume": 382261.0}, {"date": "2018-06-22", "close": 112.56, "volume": 5467653.0}, {"date": "2018-06-25", "close": 111.92, "volume": 493222.0}, {"date": "2018-06-26", "close": 113.38, "volume": 624912.0}, {"date": "2018-06-27", "close": 112.56, "volume": 585099.0}, {"date": "2018-06-28", "close": 111.94, "volume": 334549.0}, {"date": "2018-06-29", "close": 111.61, "volume": 404534.0}, {"date": "2018-07-02", "close": 115.35, "volume": 512495.0}, {"date": "2018-07-03", "close": 114.79, "volume": 354696.0}, {"date": "2018-07-05", "close": 115.16, "volume": 438567.0}, {"date": "2018-07-06", "close": 115.53, "volume": 431319.0}, {"date": "2018-07-09", "close": 116.22, "volume": 841375.0}, {"date": "2018-07-10", "close": 117.22, "volume": 1275668.0}, {"date": "2018-07-11", "close": 116.92, "volume": 402308.0}, {"date": "2018-07-12", "close": 118.75, "volume": 374702.0}, {"date": "2018-07-13", "close": 119.19, "volume": 356090.0}, {"date": "2018-07-16", "close": 118.72, "volume": 410490.0}, {"date": "2018-07-17", "close": 118.74, "volume": 366537.0}, {"date": "2018-07-18", "close": 119.19, "volume": 387418.0}, {"date": "2018-07-19", "close": 119.0, "volume": 444112.0}, {"date": "2018-07-20", "close": 119.18, "volume": 284134.0}, {"date": "2018-07-23", "close": 119.13, "volume": 254009.0}, {"date": "2018-07-24", "close": 117.55, "volume": 242613.0}, {"date": "2018-07-25", "close": 119.36, "volume": 346605.0}, {"date": "2018-07-26", "close": 120.66, "volume": 314859.0}, {"date": "2018-07-27", "close": 116.96, "volume": 280549.0}, {"date": "2018-07-30", "close": 115.58, "volume": 470438.0}, {"date": "2018-07-31", "close": 116.53, "volume": 348991.0}, {"date": "2018-08-01", "close": 118.62, "volume": 402069.0}, {"date": "2018-08-02", "close": 118.86, "volume": 307592.0}, {"date": "2018-08-03", "close": 117.41, "volume": 245959.0}, {"date": "2018-08-06", "close": 117.71, "volume": 318219.0}, {"date": "2018-08-07", "close": 118.14, "volume": 263384.0}, {"date": "2018-08-08", "close": 118.31, "volume": 1050706.0}, {"date": "2018-08-09", "close": 114.41, "volume": 1175202.0}, {"date": "2018-08-10", "close": 116.04, "volume": 439418.0}, {"date": "2018-08-13", "close": 114.96, "volume": 533693.0}, {"date": "2018-08-14", "close": 117.11, "volume": 483268.0}, {"date": "2018-08-15", "close": 119.75, "volume": 469319.0}, {"date": "2018-08-16", "close": 121.32, "volume": 473916.0}, {"date": "2018-08-17", "close": 120.78, "volume": 407914.0}, {"date": "2018-08-20", "close": 121.06, "volume": 428554.0}, {"date": "2018-08-21", "close": 121.98, "volume": 429244.0}, {"date": "2018-08-22", "close": 121.96, "volume": 228165.0}, {"date": "2018-08-23", "close": 120.02, "volume": 245724.0}, {"date": "2018-08-24", "close": 119.97, "volume": 259625.0}, {"date": "2018-08-27", "close": 120.08, "volume": 236358.0}, {"date": "2018-08-28", "close": 120.11, "volume": 228093.0}, {"date": "2018-08-29", "close": 119.41, "volume": 447624.0}, {"date": "2018-08-30", "close": 118.45, "volume": 216497.0}, {"date": "2018-08-31", "close": 119.14, "volume": 190632.0}, {"date": "2018-09-04", "close": 119.49, "volume": 183038.0}, {"date": "2018-09-05", "close": 117.91, "volume": 554319.0}, {"date": "2018-09-06", "close": 117.34, "volume": 358803.0}, {"date": "2018-09-07", "close": 117.23, "volume": 212489.0}, {"date": "2018-09-10", "close": 117.05, "volume": 265761.0}, {"date": "2018-09-11", "close": 116.29, "volume": 420492.0}, {"date": "2018-09-12", "close": 113.34, "volume": 270824.0}, {"date": "2018-09-13", "close": 110.82, "volume": 400228.0}, {"date": "2018-09-14", "close": 111.08, "volume": 364176.0}, {"date": "2018-09-17", "close": 109.61, "volume": 290017.0}, {"date": "2018-09-18", "close": 108.95, "volume": 327110.0}, {"date": "2018-09-19", "close": 108.92, "volume": 392001.0}, {"date": "2018-09-20", "close": 110.58, "volume": 330751.0}, {"date": "2018-09-21", "close": 110.61, "volume": 410713.0}, {"date": "2018-09-24", "close": 110.56, "volume": 330240.0}, {"date": "2018-09-25", "close": 111.45, "volume": 282488.0}, {"date": "2018-09-26", "close": 111.09, "volume": 401267.0}, {"date": "2018-09-27", "close": 110.85, "volume": 309257.0}, {"date": "2018-09-28", "close": 112.8, "volume": 304057.0}, {"date": "2018-10-01", "close": 113.33, "volume": 498875.0}, {"date": "2018-10-02", "close": 113.6, "volume": 856667.0}, {"date": "2018-10-03", "close": 115.3, "volume": 615638.0}, {"date": "2018-10-04", "close": 113.5, "volume": 811199.0}, {"date": "2018-10-05", "close": 113.7, "volume": 479507.0}, {"date": "2018-10-08", "close": 114.48, "volume": 314365.0}, {"date": "2018-10-09", "close": 115.52, "volume": 573488.0}, {"date": "2018-10-10", "close": 115.26, "volume": 618674.0}, {"date": "2018-10-11", "close": 113.6, "volume": 635626.0}, {"date": "2018-10-12", "close": 114.81, "volume": 340777.0}, {"date": "2018-10-15", "close": 115.69, "volume": 312434.0}, {"date": "2018-10-16", "close": 119.91, "volume": 226592.0}, {"date": "2018-10-17", "close": 120.41, "volume": 265538.0}, {"date": "2018-10-18", "close": 120.5, "volume": 280361.0}, {"date": "2018-10-19", "close": 121.05, "volume": 262211.0}, {"date": "2018-10-22", "close": 122.25, "volume": 286306.0}, {"date": "2018-10-23", "close": 120.2, "volume": 503697.0}, {"date": "2018-10-24", "close": 117.71, "volume": 451645.0}, {"date": "2018-10-25", "close": 120.22, "volume": 534472.0}, {"date": "2018-10-26", "close": 120.4, "volume": 239183.0}, {"date": "2018-10-29", "close": 121.07, "volume": 250455.0}, {"date": "2018-10-30", "close": 122.95, "volume": 316101.0}, {"date": "2018-10-31", "close": 124.7, "volume": 267312.0}, {"date": "2018-11-01", "close": 125.95, "volume": 279028.0}, {"date": "2018-11-02", "close": 126.09, "volume": 305275.0}, {"date": "2018-11-05", "close": 125.37, "volume": 323414.0}, {"date": "2018-11-06", "close": 126.62, "volume": 240522.0}, {"date": "2018-11-07", "close": 129.67, "volume": 218323.0}, {"date": "2018-11-08", "close": 129.35, "volume": 615025.0}, {"date": "2018-11-09", "close": 128.47, "volume": 1719215.0}, {"date": "2018-11-12", "close": 127.03, "volume": 1130518.0}, {"date": "2018-11-13", "close": 126.0, "volume": 859429.0}, {"date": "2018-11-14", "close": 124.84, "volume": 519849.0}, {"date": "2018-11-15", "close": 123.83, "volume": 326452.0}, {"date": "2018-11-16", "close": 124.88, "volume": 270381.0}, {"date": "2018-11-19", "close": 123.16, "volume": 293481.0}, {"date": "2018-11-20", "close": 123.26, "volume": 281389.0}, {"date": "2018-11-21", "close": 122.5, "volume": 373999.0}, {"date": "2018-11-23", "close": 120.58, "volume": 100191.0}, {"date": "2018-11-26", "close": 122.07, "volume": 367018.0}, {"date": "2018-11-27", "close": 120.1, "volume": 325436.0}, {"date": "2018-11-28", "close": 120.25, "volume": 235938.0}, {"date": "2018-11-29", "close": 121.61, "volume": 425542.0}, {"date": "2018-11-30", "close": 122.36, "volume": 195532.0}, {"date": "2018-12-03", "close": 123.04, "volume": 185761.0}, {"date": "2018-12-04", "close": 121.25, "volume": 195519.0}, {"date": "2018-12-06", "close": 118.95, "volume": 348188.0}, {"date": "2018-12-07", "close": 114.13, "volume": 471683.0}, {"date": "2018-12-10", "close": 111.4, "volume": 397738.0}, {"date": "2018-12-11", "close": 110.03, "volume": 460665.0}, {"date": "2018-12-12", "close": 111.11, "volume": 171645.0}, {"date": "2018-12-13", "close": 108.3, "volume": 311011.0}, {"date": "2018-12-14", "close": 106.43, "volume": 366116.0}, {"date": "2018-12-17", "close": 105.4, "volume": 664175.0}, {"date": "2018-12-18", "close": 102.93, "volume": 422331.0}, {"date": "2018-12-19", "close": 100.83, "volume": 371413.0}, {"date": "2018-12-20", "close": 98.47, "volume": 357271.0}, {"date": "2018-12-21", "close": 94.98, "volume": 352413.0}, {"date": "2018-12-24", "close": 91.57, "volume": 230142.0}, {"date": "2018-12-26", "close": 94.66, "volume": 322072.0}, {"date": "2018-12-27", "close": 94.87, "volume": 230233.0}, {"date": "2018-12-28", "close": 94.97, "volume": 393819.0}, {"date": "2018-12-31", "close": 96.14, "volume": 228100.0}, {"date": "2019-01-02", "close": 93.46, "volume": 565441.0}, {"date": "2019-01-03", "close": 93.68, "volume": 548163.0}, {"date": "2019-01-04", "close": 95.25, "volume": 444962.0}, {"date": "2019-01-07", "close": 94.11, "volume": 460744.0}, {"date": "2019-01-08", "close": 93.99, "volume": 343953.0}, {"date": "2019-01-09", "close": 94.0, "volume": 521102.0}, {"date": "2019-01-10", "close": 94.91, "volume": 404184.0}, {"date": "2019-01-11", "close": 93.66, "volume": 343716.0}, {"date": "2019-01-14", "close": 92.08, "volume": 291820.0}, {"date": "2019-01-15", "close": 92.37, "volume": 329134.0}, {"date": "2019-01-16", "close": 91.72, "volume": 354570.0}, {"date": "2019-01-17", "close": 90.83, "volume": 301629.0}, {"date": "2019-01-18", "close": 93.5, "volume": 468418.0}, {"date": "2019-01-22", "close": 93.96, "volume": 443479.0}, {"date": "2019-01-23", "close": 92.47, "volume": 216534.0}, {"date": "2019-01-24", "close": 93.06, "volume": 230367.0}, {"date": "2019-01-25", "close": 93.89, "volume": 331960.0}, {"date": "2019-01-28", "close": 93.31, "volume": 260730.0}, {"date": "2019-01-29", "close": 92.58, "volume": 246321.0}, {"date": "2019-01-30", "close": 92.3, "volume": 540891.0}, {"date": "2019-01-31", "close": 92.94, "volume": 336600.0}, {"date": "2019-02-01", "close": 93.0, "volume": 310349.0}, {"date": "2019-02-04", "close": 93.15, "volume": 291046.0}, {"date": "2019-02-05", "close": 93.01, "volume": 405274.0}, {"date": "2019-02-06", "close": 92.64, "volume": 268442.0}, {"date": "2019-02-07", "close": 92.44, "volume": 310860.0}, {"date": "2019-02-08", "close": 92.36, "volume": 366943.0}, {"date": "2019-02-11", "close": 94.11, "volume": 350862.0}, {"date": "2019-02-12", "close": 93.45, "volume": 339182.0}, {"date": "2019-02-13", "close": 94.88, "volume": 352622.0}, {"date": "2019-02-14", "close": 94.76, "volume": 260253.0}, {"date": "2019-02-15", "close": 96.29, "volume": 336211.0}, {"date": "2019-02-19", "close": 96.92, "volume": 426498.0}, {"date": "2019-02-20", "close": 97.16, "volume": 339159.0}, {"date": "2019-02-21", "close": 117.95, "volume": 1497410.0}, {"date": "2019-02-22", "close": 117.37, "volume": 794400.0}, {"date": "2019-02-25", "close": 116.09, "volume": 563744.0}, {"date": "2019-02-26", "close": 113.57, "volume": 413834.0}, {"date": "2019-02-27", "close": 114.27, "volume": 315367.0}, {"date": "2019-02-28", "close": 115.68, "volume": 431697.0}, {"date": "2019-03-01", "close": 118.83, "volume": 468007.0}, {"date": "2019-03-04", "close": 118.8, "volume": 996323.0}, {"date": "2019-03-05", "close": 118.12, "volume": 382255.0}, {"date": "2019-03-06", "close": 116.7, "volume": 262139.0}, {"date": "2019-03-07", "close": 115.53, "volume": 252945.0}, {"date": "2019-03-08", "close": 114.23, "volume": 231738.0}, {"date": "2019-03-11", "close": 115.58, "volume": 188886.0}, {"date": "2019-03-12", "close": 115.05, "volume": 280332.0}, {"date": "2019-03-13", "close": 114.76, "volume": 353365.0}, {"date": "2019-03-14", "close": 114.03, "volume": 163555.0}, {"date": "2019-03-15", "close": 114.54, "volume": 213386.0}, {"date": "2019-03-18", "close": 115.15, "volume": 229545.0}, {"date": "2019-03-19", "close": 114.55, "volume": 172628.0}, {"date": "2019-03-20", "close": 112.76, "volume": 126414.0}, {"date": "2019-03-21", "close": 115.22, "volume": 238076.0}, {"date": "2019-03-22", "close": 113.9, "volume": 447011.0}, {"date": "2019-03-25", "close": 111.98, "volume": 264114.0}, {"date": "2019-03-26", "close": 113.6, "volume": 310970.0}, {"date": "2019-03-27", "close": 112.72, "volume": 195252.0}, {"date": "2019-03-28", "close": 112.78, "volume": 467602.0}, {"date": "2019-03-29", "close": 114.51, "volume": 296589.0}, {"date": "2019-04-01", "close": 115.11, "volume": 204592.0}, {"date": "2019-04-02", "close": 117.47, "volume": 327741.0}, {"date": "2019-04-03", "close": 118.57, "volume": 217649.0}, {"date": "2019-04-04", "close": 118.32, "volume": 340859.0}, {"date": "2019-04-05", "close": 118.29, "volume": 263848.0}, {"date": "2019-04-08", "close": 118.59, "volume": 201565.0}, {"date": "2019-04-09", "close": 117.74, "volume": 157996.0}, {"date": "2019-04-10", "close": 118.1, "volume": 157744.0}, {"date": "2019-04-11", "close": 118.03, "volume": 234183.0}, {"date": "2019-04-12", "close": 117.73, "volume": 209663.0}, {"date": "2019-04-15", "close": 118.47, "volume": 212182.0}, {"date": "2019-04-16", "close": 119.68, "volume": 196269.0}, {"date": "2019-04-17", "close": 120.63, "volume": 261886.0}, {"date": "2019-04-18", "close": 118.77, "volume": 211197.0}, {"date": "2019-04-22", "close": 116.89, "volume": 123953.0}, {"date": "2019-04-23", "close": 119.5, "volume": 170747.0}, {"date": "2019-04-24", "close": 118.67, "volume": 239264.0}, {"date": "2019-04-25", "close": 120.31, "volume": 240912.0}, {"date": "2019-04-26", "close": 122.42, "volume": 322853.0}, {"date": "2019-04-29", "close": 121.59, "volume": 195323.0}, {"date": "2019-04-30", "close": 115.89, "volume": 429290.0}, {"date": "2019-05-01", "close": 119.58, "volume": 372072.0}, {"date": "2019-05-02", "close": 118.34, "volume": 232013.0}, {"date": "2019-05-03", "close": 118.12, "volume": 260318.0}, {"date": "2019-05-06", "close": 119.94, "volume": 241213.0}, {"date": "2019-05-07", "close": 119.73, "volume": 496272.0}, {"date": "2019-05-08", "close": 114.96, "volume": 1557458.0}, {"date": "2019-05-09", "close": 117.0, "volume": 279289.0}, {"date": "2019-05-10", "close": 117.74, "volume": 346816.0}, {"date": "2019-05-13", "close": 115.56, "volume": 359226.0}, {"date": "2019-05-14", "close": 114.29, "volume": 424081.0}, {"date": "2019-05-15", "close": 114.85, "volume": 191686.0}, {"date": "2019-05-16", "close": 115.21, "volume": 161038.0}, {"date": "2019-05-17", "close": 114.11, "volume": 202644.0}, {"date": "2019-05-20", "close": 114.32, "volume": 245142.0}, {"date": "2019-05-21", "close": 115.16, "volume": 226914.0}, {"date": "2019-05-22", "close": 115.97, "volume": 310170.0}, {"date": "2019-05-23", "close": 117.3, "volume": 289319.0}, {"date": "2019-05-24", "close": 118.21, "volume": 333590.0}, {"date": "2019-05-28", "close": 119.33, "volume": 408934.0}, {"date": "2019-05-29", "close": 118.56, "volume": 268174.0}, {"date": "2019-05-30", "close": 119.29, "volume": 185588.0}, {"date": "2019-05-31", "close": 119.86, "volume": 212902.0}, {"date": "2019-06-03", "close": 122.02, "volume": 422975.0}, {"date": "2019-06-04", "close": 125.05, "volume": 212708.0}, {"date": "2019-06-05", "close": 128.95, "volume": 369091.0}, {"date": "2019-06-06", "close": 128.46, "volume": 467505.0}, {"date": "2019-06-07", "close": 126.18, "volume": 778945.0}, {"date": "2019-06-10", "close": 125.94, "volume": 369495.0}, {"date": "2019-06-11", "close": 123.8, "volume": 495919.0}, {"date": "2019-06-12", "close": 123.76, "volume": 267842.0}, {"date": "2019-06-13", "close": 123.09, "volume": 282662.0}, {"date": "2019-06-14", "close": 123.37, "volume": 253665.0}, {"date": "2019-06-17", "close": 123.7, "volume": 256137.0}, {"date": "2019-06-18", "close": 123.02, "volume": 215562.0}, {"date": "2019-06-19", "close": 122.78, "volume": 336348.0}, {"date": "2019-06-20", "close": 122.23, "volume": 287749.0}, {"date": "2019-06-21", "close": 120.24, "volume": 331604.0}, {"date": "2019-06-24", "close": 118.78, "volume": 196463.0}, {"date": "2019-06-25", "close": 118.16, "volume": 302121.0}, {"date": "2019-06-26", "close": 116.38, "volume": 285052.0}, {"date": "2019-06-27", "close": 116.89, "volume": 342470.0}, {"date": "2019-06-28", "close": 117.02, "volume": 1321558.0}, {"date": "2019-07-01", "close": 118.07, "volume": 196364.0}, {"date": "2019-07-02", "close": 117.65, "volume": 198469.0}, {"date": "2019-07-03", "close": 118.49, "volume": 79492.0}, {"date": "2019-07-05", "close": 118.1, "volume": 114896.0}, {"date": "2019-07-08", "close": 116.5, "volume": 219250.0}, {"date": "2019-07-09", "close": 116.56, "volume": 226330.0}, {"date": "2019-07-10", "close": 116.46, "volume": 221209.0}, {"date": "2019-07-11", "close": 117.57, "volume": 198896.0}, {"date": "2019-07-12", "close": 119.16, "volume": 193665.0}, {"date": "2019-07-15", "close": 120.16, "volume": 129708.0}, {"date": "2019-07-16", "close": 121.75, "volume": 205738.0}, {"date": "2019-07-17", "close": 124.04, "volume": 329219.0}, {"date": "2019-07-18", "close": 125.0, "volume": 196566.0}, {"date": "2019-07-19", "close": 126.47, "volume": 343474.0}, {"date": "2019-07-22", "close": 126.6, "volume": 286818.0}, {"date": "2019-07-23", "close": 126.83, "volume": 281334.0}, {"date": "2019-07-24", "close": 127.89, "volume": 121525.0}, {"date": "2019-07-25", "close": 126.98, "volume": 130572.0}, {"date": "2019-07-26", "close": 126.95, "volume": 192742.0}, {"date": "2019-07-29", "close": 127.37, "volume": 323627.0}, {"date": "2019-07-30", "close": 128.5, "volume": 128634.0}, {"date": "2019-07-31", "close": 108.77, "volume": 2043042.0}, {"date": "2019-08-01", "close": 115.11, "volume": 1055983.0}, {"date": "2019-08-02", "close": 115.03, "volume": 238184.0}, {"date": "2019-08-05", "close": 115.98, "volume": 556736.0}, {"date": "2019-08-06", "close": 120.08, "volume": 331392.0}, {"date": "2019-08-07", "close": 122.54, "volume": 572656.0}, {"date": "2019-08-08", "close": 124.88, "volume": 499171.0}, {"date": "2019-08-09", "close": 125.88, "volume": 303383.0}, {"date": "2019-08-12", "close": 124.34, "volume": 128181.0}, {"date": "2019-08-13", "close": 125.96, "volume": 206349.0}, {"date": "2019-08-14", "close": 125.38, "volume": 246504.0}, {"date": "2019-08-15", "close": 127.45, "volume": 278710.0}, {"date": "2019-08-16", "close": 127.66, "volume": 144270.0}, {"date": "2019-08-19", "close": 128.52, "volume": 267869.0}, {"date": "2019-08-20", "close": 128.24, "volume": 182993.0}, {"date": "2019-08-21", "close": 129.5, "volume": 154844.0}, {"date": "2019-08-22", "close": 131.28, "volume": 232703.0}, {"date": "2019-08-23", "close": 125.75, "volume": 247227.0}, {"date": "2019-08-26", "close": 126.01, "volume": 366750.0}, {"date": "2019-08-27", "close": 126.94, "volume": 312451.0}, {"date": "2019-08-28", "close": 128.22, "volume": 221282.0}, {"date": "2019-08-29", "close": 127.89, "volume": 269671.0}, {"date": "2019-08-30", "close": 125.6, "volume": 187701.0}, {"date": "2019-09-03", "close": 122.89, "volume": 279745.0}, {"date": "2019-09-04", "close": 116.7, "volume": 648238.0}, {"date": "2019-09-05", "close": 115.86, "volume": 328065.0}, {"date": "2019-09-06", "close": 111.2, "volume": 719697.0}, {"date": "2019-09-09", "close": 114.47, "volume": 2544516.0}, {"date": "2019-09-10", "close": 109.62, "volume": 747296.0}, {"date": "2019-09-11", "close": 110.16, "volume": 277332.0}, {"date": "2019-09-12", "close": 110.07, "volume": 270274.0}, {"date": "2019-09-13", "close": 110.23, "volume": 242864.0}, {"date": "2019-09-16", "close": 109.23, "volume": 202397.0}, {"date": "2019-09-17", "close": 111.62, "volume": 348342.0}, {"date": "2019-09-18", "close": 111.78, "volume": 285620.0}, {"date": "2019-09-19", "close": 112.02, "volume": 259956.0}, {"date": "2019-09-20", "close": 111.3, "volume": 557821.0}, {"date": "2019-09-23", "close": 112.54, "volume": 285083.0}, {"date": "2019-09-24", "close": 114.23, "volume": 332336.0}, {"date": "2019-09-25", "close": 104.99, "volume": 776266.0}, {"date": "2019-09-26", "close": 100.0, "volume": 1027942.0}, {"date": "2019-09-27", "close": 99.36, "volume": 455546.0}, {"date": "2019-09-30", "close": 98.2, "volume": 875352.0}, {"date": "2019-10-01", "close": 99.22, "volume": 401462.0}, {"date": "2019-10-02", "close": 99.88, "volume": 313951.0}, {"date": "2019-10-03", "close": 100.63, "volume": 281270.0}, {"date": "2019-10-04", "close": 100.57, "volume": 183408.0}, {"date": "2019-10-07", "close": 99.78, "volume": 167422.0}, {"date": "2019-10-08", "close": 96.91, "volume": 382364.0}, {"date": "2019-10-09", "close": 98.19, "volume": 209828.0}, {"date": "2019-10-10", "close": 97.69, "volume": 165443.0}, {"date": "2019-10-11", "close": 99.3, "volume": 251464.0}, {"date": "2019-10-14", "close": 98.3, "volume": 115735.0}, {"date": "2019-10-15", "close": 97.38, "volume": 372866.0}, {"date": "2019-10-16", "close": 96.99, "volume": 250160.0}, {"date": "2019-10-17", "close": 96.75, "volume": 274173.0}, {"date": "2019-10-18", "close": 94.03, "volume": 406609.0}, {"date": "2019-10-21", "close": 94.32, "volume": 305756.0}, {"date": "2019-10-22", "close": 92.45, "volume": 480250.0}, {"date": "2019-10-23", "close": 92.5, "volume": 346324.0}, {"date": "2019-10-24", "close": 93.29, "volume": 407256.0}, {"date": "2019-10-25", "close": 93.08, "volume": 266468.0}, {"date": "2019-10-28", "close": 92.83, "volume": 476404.0}, {"date": "2019-10-29", "close": 93.05, "volume": 267750.0}, {"date": "2019-10-30", "close": 92.43, "volume": 206394.0}, {"date": "2019-10-31", "close": 91.96, "volume": 466264.0}, {"date": "2019-11-01", "close": 91.62, "volume": 247215.0}, {"date": "2019-11-04", "close": 92.04, "volume": 334249.0}, {"date": "2019-11-05", "close": 91.81, "volume": 289569.0}, {"date": "2019-11-06", "close": 91.88, "volume": 428487.0}, {"date": "2019-11-07", "close": 88.08, "volume": 2300094.0}, {"date": "2019-11-08", "close": 84.89, "volume": 1074553.0}, {"date": "2019-11-11", "close": 88.08, "volume": 1142593.0}, {"date": "2019-11-12", "close": 88.71, "volume": 490576.0}, {"date": "2019-11-13", "close": 87.88, "volume": 515218.0}, {"date": "2019-11-14", "close": 87.21, "volume": 637263.0}, {"date": "2019-11-15", "close": 86.06, "volume": 550490.0}, {"date": "2019-11-18", "close": 87.81, "volume": 542521.0}, {"date": "2019-11-19", "close": 88.01, "volume": 559876.0}, {"date": "2019-11-20", "close": 86.27, "volume": 864434.0}, {"date": "2019-11-21", "close": 84.42, "volume": 404379.0}, {"date": "2019-11-22", "close": 84.46, "volume": 748890.0}, {"date": "2019-11-25", "close": 84.86, "volume": 420856.0}, {"date": "2019-11-26", "close": 84.7, "volume": 579763.0}, {"date": "2019-11-27", "close": 85.69, "volume": 209718.0}, {"date": "2019-11-29", "close": 85.19, "volume": 197193.0}, {"date": "2019-12-02", "close": 85.68, "volume": 370444.0}, {"date": "2019-12-03", "close": 86.13, "volume": 430801.0}, {"date": "2019-12-04", "close": 87.63, "volume": 427486.0}, {"date": "2019-12-05", "close": 87.06, "volume": 515259.0}, {"date": "2019-12-06", "close": 88.62, "volume": 370191.0}, {"date": "2019-12-09", "close": 89.08, "volume": 369344.0}, {"date": "2019-12-10", "close": 88.98, "volume": 710455.0}, {"date": "2019-12-11", "close": 88.32, "volume": 336999.0}, {"date": "2019-12-12", "close": 90.19, "volume": 383917.0}, {"date": "2019-12-13", "close": 89.21, "volume": 256778.0}, {"date": "2019-12-16", "close": 94.99, "volume": 2239994.0}, {"date": "2019-12-17", "close": 95.06, "volume": 1101110.0}, {"date": "2019-12-18", "close": 96.96, "volume": 1433599.0}, {"date": "2019-12-19", "close": 97.68, "volume": 1210813.0}, {"date": "2019-12-20", "close": 97.56, "volume": 8109081.0}, {"date": "2019-12-23", "close": 97.26, "volume": 618983.0}, {"date": "2019-12-24", "close": 97.13, "volume": 250515.0}, {"date": "2019-12-26", "close": 97.99, "volume": 393125.0}, {"date": "2019-12-27", "close": 96.95, "volume": 319707.0}, {"date": "2019-12-30", "close": 96.55, "volume": 460032.0}, {"date": "2019-12-31", "close": 95.79, "volume": 888987.0}, {"date": "2020-01-02", "close": 96.36, "volume": 1157667.0}, {"date": "2020-01-03", "close": 97.13, "volume": 558667.0}, {"date": "2020-01-06", "close": 97.61, "volume": 466267.0}, {"date": "2020-01-07", "close": 97.38, "volume": 412185.0}, {"date": "2020-01-08", "close": 96.34, "volume": 344669.0}, {"date": "2020-01-09", "close": 95.33, "volume": 395980.0}, {"date": "2020-01-10", "close": 93.76, "volume": 488642.0}, {"date": "2020-01-13", "close": 93.93, "volume": 364187.0}, {"date": "2020-01-14", "close": 93.93, "volume": 437128.0}, {"date": "2020-01-15", "close": 95.35, "volume": 465337.0}, {"date": "2020-01-16", "close": 96.17, "volume": 352742.0}, {"date": "2020-01-17", "close": 97.51, "volume": 535446.0}, {"date": "2020-01-21", "close": 96.81, "volume": 605098.0}, {"date": "2020-01-22", "close": 95.43, "volume": 660550.0}, {"date": "2020-01-23", "close": 93.56, "volume": 428458.0}, {"date": "2020-01-24", "close": 91.99, "volume": 330582.0}, {"date": "2020-01-27", "close": 91.5, "volume": 640771.0}, {"date": "2020-01-28", "close": 84.07, "volume": 4189309.0}, {"date": "2020-01-29", "close": 84.53, "volume": 2149113.0}, {"date": "2020-01-30", "close": 80.9, "volume": 1205207.0}, {"date": "2020-01-31", "close": 78.28, "volume": 988528.0}, {"date": "2020-02-03", "close": 78.76, "volume": 719099.0}, {"date": "2020-02-04", "close": 76.97, "volume": 861984.0}, {"date": "2020-02-05", "close": 82.53, "volume": 1848456.0}, {"date": "2020-02-06", "close": 81.27, "volume": 779295.0}, {"date": "2020-02-07", "close": 80.62, "volume": 342958.0}, {"date": "2020-02-10", "close": 80.69, "volume": 473530.0}, {"date": "2020-02-11", "close": 80.59, "volume": 350710.0}, {"date": "2020-02-12", "close": 84.17, "volume": 686898.0}, {"date": "2020-02-13", "close": 84.42, "volume": 632058.0}, {"date": "2020-02-14", "close": 87.49, "volume": 1007435.0}, {"date": "2020-02-18", "close": 85.91, "volume": 749415.0}, {"date": "2020-02-19", "close": 86.93, "volume": 925926.0}, {"date": "2020-02-20", "close": 82.23, "volume": 1201603.0}, {"date": "2020-02-21", "close": 83.88, "volume": 1019325.0}, {"date": "2020-02-24", "close": 80.57, "volume": 631171.0}, {"date": "2020-02-25", "close": 81.68, "volume": 955463.0}, {"date": "2020-02-26", "close": 81.0, "volume": 658011.0}, {"date": "2020-02-27", "close": 81.94, "volume": 946782.0}, {"date": "2020-02-28", "close": 80.68, "volume": 923489.0}, {"date": "2020-03-02", "close": 79.73, "volume": 913376.0}, {"date": "2020-03-03", "close": 78.51, "volume": 922216.0}, {"date": "2020-03-04", "close": 82.91, "volume": 752310.0}, {"date": "2020-03-05", "close": 81.76, "volume": 875957.0}, {"date": "2020-03-06", "close": 83.74, "volume": 665032.0}, {"date": "2020-03-09", "close": 77.92, "volume": 840961.0}, {"date": "2020-03-10", "close": 78.52, "volume": 563471.0}, {"date": "2020-03-11", "close": 75.23, "volume": 715015.0}, {"date": "2020-03-12", "close": 71.67, "volume": 861486.0}, {"date": "2020-03-13", "close": 75.99, "volume": 823881.0}, {"date": "2020-03-16", "close": 66.8, "volume": 786502.0}, {"date": "2020-03-17", "close": 64.47, "volume": 718692.0}, {"date": "2020-03-18", "close": 59.33, "volume": 773483.0}, {"date": "2020-03-19", "close": 60.99, "volume": 734729.0}, {"date": "2020-03-20", "close": 60.79, "volume": 713518.0}, {"date": "2020-03-23", "close": 61.67, "volume": 1319570.0}, {"date": "2020-03-24", "close": 68.19, "volume": 741854.0}, {"date": "2020-03-25", "close": 68.5, "volume": 1529372.0}, {"date": "2020-03-26", "close": 72.54, "volume": 650501.0}, {"date": "2020-03-27", "close": 71.23, "volume": 484355.0}, {"date": "2020-03-30", "close": 75.24, "volume": 560639.0}, {"date": "2020-03-31", "close": 76.285, "volume": 341677.0}, {"date": "2020-04-01", "close": 72.94, "volume": 522305.0}, {"date": "2020-04-02", "close": 71.5, "volume": 867796.0}, {"date": "2020-04-03", "close": 71.26, "volume": 460264.0}, {"date": "2020-04-06", "close": 73.25, "volume": 622470.0}, {"date": "2020-04-07", "close": 73.2, "volume": 386592.0}, {"date": "2020-04-08", "close": 75.47, "volume": 327179.0}, {"date": "2020-04-09", "close": 76.3, "volume": 485591.0}, {"date": "2020-04-13", "close": 75.8, "volume": 218331.0}, {"date": "2020-04-14", "close": 78.27, "volume": 311124.0}, {"date": "2020-04-15", "close": 75.15, "volume": 290728.0}, {"date": "2020-04-16", "close": 75.7, "volume": 325629.0}, {"date": "2020-04-17", "close": 80.08, "volume": 409798.0}, {"date": "2020-04-20", "close": 77.7, "volume": 358991.0}, {"date": "2020-04-21", "close": 75.32, "volume": 324415.0}, {"date": "2020-04-22", "close": 78.22, "volume": 289778.0}, {"date": "2020-04-23", "close": 78.14, "volume": 261102.0}, {"date": "2020-04-24", "close": 77.54, "volume": 362434.0}, {"date": "2020-04-27", "close": 84.93, "volume": 538171.0}, {"date": "2020-04-28", "close": 84.69, "volume": 446985.0}, {"date": "2020-04-29", "close": 88.26, "volume": 491468.0}, {"date": "2020-04-30", "close": 86.02, "volume": 307599.0}, {"date": "2020-05-01", "close": 84.38, "volume": 399749.0}, {"date": "2020-05-04", "close": 84.67, "volume": 302513.0}, {"date": "2020-05-05", "close": 87.33, "volume": 287374.0}, {"date": "2020-05-06", "close": 86.24, "volume": 377116.0}, {"date": "2020-05-07", "close": 88.1, "volume": 596771.0}, {"date": "2020-05-08", "close": 92.41, "volume": 1074083.0}, {"date": "2020-05-11", "close": 95.04, "volume": 644714.0}, {"date": "2020-05-12", "close": 94.2, "volume": 463519.0}, {"date": "2020-05-13", "close": 93.71, "volume": 385875.0}, {"date": "2020-05-14", "close": 94.3, "volume": 361238.0}, {"date": "2020-05-15", "close": 95.89, "volume": 820255.0}, {"date": "2020-05-18", "close": 96.32, "volume": 497846.0}, {"date": "2020-05-19", "close": 93.82, "volume": 313849.0}, {"date": "2020-05-20", "close": 94.0, "volume": 586199.0}, {"date": "2020-05-21", "close": 95.05, "volume": 410725.0}, {"date": "2020-05-22", "close": 95.4, "volume": 204693.0}, {"date": "2020-05-26", "close": 96.07, "volume": 480054.0}, {"date": "2020-05-27", "close": 97.21, "volume": 304578.0}, {"date": "2020-05-28", "close": 96.05, "volume": 245682.0}, {"date": "2020-05-29", "close": 97.59, "volume": 326226.0}, {"date": "2020-06-01", "close": 98.79, "volume": 263257.0}, {"date": "2020-06-02", "close": 97.9, "volume": 306856.0}, {"date": "2020-06-03", "close": 100.02, "volume": 356234.0}, {"date": "2020-06-04", "close": 100.01, "volume": 249680.0}, {"date": "2020-06-05", "close": 100.43, "volume": 195699.0}, {"date": "2020-06-08", "close": 100.79, "volume": 307994.0}, {"date": "2020-06-09", "close": 100.64, "volume": 290518.0}, {"date": "2020-06-10", "close": 103.0, "volume": 781114.0}, {"date": "2020-06-11", "close": 96.9, "volume": 465917.0}, {"date": "2020-06-12", "close": 96.84, "volume": 266874.0}, {"date": "2020-06-15", "close": 96.01, "volume": 408453.0}, {"date": "2020-06-16", "close": 96.79, "volume": 269100.0}, {"date": "2020-06-17", "close": 96.7, "volume": 235693.0}, {"date": "2020-06-18", "close": 95.355, "volume": 246556.0}, {"date": "2020-06-19", "close": 95.49, "volume": 437119.0}, {"date": "2020-06-22", "close": 94.67, "volume": 383433.0}, {"date": "2020-06-23", "close": 95.15, "volume": 381574.0}, {"date": "2020-06-24", "close": 91.09, "volume": 377185.0}, {"date": "2020-06-25", "close": 89.17, "volume": 453137.0}, {"date": "2020-06-26", "close": 89.85, "volume": 596335.0}, {"date": "2020-06-29", "close": 90.52, "volume": 356005.0}, {"date": "2020-06-30", "close": 90.53, "volume": 338384.0}, {"date": "2020-07-01", "close": 91.63, "volume": 301009.0}, {"date": "2020-07-02", "close": 90.8, "volume": 210894.0}, {"date": "2020-07-06", "close": 91.17, "volume": 301367.0}, {"date": "2020-07-07", "close": 88.14, "volume": 244137.0}, {"date": "2020-07-08", "close": 87.47, "volume": 240594.0}, {"date": "2020-07-09", "close": 85.07, "volume": 375472.0}, {"date": "2020-07-10", "close": 87.2, "volume": 367673.0}, {"date": "2020-07-13", "close": 84.25, "volume": 716721.0}, {"date": "2020-07-14", "close": 85.61, "volume": 419510.0}, {"date": "2020-07-15", "close": 92.7, "volume": 481740.0}, {"date": "2020-07-16", "close": 91.35, "volume": 320343.0}, {"date": "2020-07-17", "close": 91.89, "volume": 235852.0}, {"date": "2020-07-20", "close": 94.13, "volume": 191384.0}, {"date": "2020-07-21", "close": 94.85, "volume": 298021.0}, {"date": "2020-07-22", "close": 94.72, "volume": 219151.0}, {"date": "2020-07-23", "close": 93.86, "volume": 424255.0}, {"date": "2020-07-24", "close": 92.93, "volume": 216310.0}, {"date": "2020-07-27", "close": 92.22, "volume": 389724.0}, {"date": "2020-07-28", "close": 91.21, "volume": 162704.0}, {"date": "2020-07-29", "close": 90.37, "volume": 253209.0}, {"date": "2020-07-30", "close": 89.06, "volume": 226499.0}, {"date": "2020-07-31", "close": 88.74, "volume": 325330.0}, {"date": "2020-08-03", "close": 91.49, "volume": 367161.0}, {"date": "2020-08-04", "close": 94.0, "volume": 375993.0}, {"date": "2020-08-05", "close": 102.49, "volume": 820066.0}, {"date": "2020-08-06", "close": 102.33, "volume": 321894.0}, {"date": "2020-08-07", "close": 100.94, "volume": 218194.0}, {"date": "2020-08-10", "close": 99.63, "volume": 199067.0}, {"date": "2020-08-11", "close": 101.71, "volume": 314157.0}, {"date": "2020-08-12", "close": 97.63, "volume": 307303.0}, {"date": "2020-08-13", "close": 96.66, "volume": 301002.0}, {"date": "2020-08-14", "close": 96.13, "volume": 244468.0}, {"date": "2020-08-17", "close": 95.48, "volume": 161695.0}, {"date": "2020-08-18", "close": 93.41, "volume": 252522.0}, {"date": "2020-08-19", "close": 91.87, "volume": 223461.0}, {"date": "2020-08-20", "close": 90.0, "volume": 164078.0}, {"date": "2020-08-21", "close": 90.03, "volume": 171322.0}, {"date": "2020-08-24", "close": 90.05, "volume": 186660.0}, {"date": "2020-08-25", "close": 91.16, "volume": 162600.0}, {"date": "2020-08-26", "close": 91.61, "volume": 286492.0}, {"date": "2020-08-27", "close": 92.8, "volume": 233102.0}, {"date": "2020-08-28", "close": 92.08, "volume": 152397.0}, {"date": "2020-08-31", "close": 94.04, "volume": 394885.0}, {"date": "2020-09-01", "close": 99.07, "volume": 458674.0}, {"date": "2020-09-02", "close": 97.76, "volume": 306946.0}, {"date": "2020-09-03", "close": 94.25, "volume": 246837.0}, {"date": "2020-09-04", "close": 90.18, "volume": 323911.0}, {"date": "2020-09-08", "close": 88.05, "volume": 352528.0}, {"date": "2020-09-09", "close": 87.31, "volume": 288052.0}, {"date": "2020-09-10", "close": 86.19, "volume": 234267.0}, {"date": "2020-09-11", "close": 84.59, "volume": 238738.0}, {"date": "2020-09-14", "close": 86.33, "volume": 477181.0}, {"date": "2020-09-15", "close": 85.78, "volume": 330467.0}, {"date": "2020-09-16", "close": 86.14, "volume": 272063.0}, {"date": "2020-09-17", "close": 81.3, "volume": 508658.0}, {"date": "2020-09-18", "close": 81.5, "volume": 611775.0}, {"date": "2020-09-21", "close": 83.21, "volume": 335223.0}, {"date": "2020-09-22", "close": 83.89, "volume": 211556.0}, {"date": "2020-09-23", "close": 82.67, "volume": 218227.0}, {"date": "2020-09-24", "close": 82.21, "volume": 156339.0}, {"date": "2020-09-25", "close": 83.1, "volume": 177695.0}, {"date": "2020-09-28", "close": 83.76, "volume": 218094.0}, {"date": "2020-09-29", "close": 81.6, "volume": 199328.0}, {"date": "2020-09-30", "close": 79.94, "volume": 243242.0}, {"date": "2020-10-01", "close": 80.2, "volume": 446671.0}, {"date": "2020-10-02", "close": 79.27, "volume": 242671.0}, {"date": "2020-10-05", "close": 81.19, "volume": 445714.0}, {"date": "2020-10-06", "close": 84.37, "volume": 313217.0}, {"date": "2020-10-07", "close": 82.3, "volume": 272855.0}, {"date": "2020-10-08", "close": 82.51, "volume": 133029.0}, {"date": "2020-10-09", "close": 83.27, "volume": 105953.0}, {"date": "2020-10-12", "close": 82.24, "volume": 151191.0}, {"date": "2020-10-13", "close": 82.99, "volume": 167850.0}, {"date": "2020-10-14", "close": 82.61, "volume": 140413.0}, {"date": "2020-10-15", "close": 81.21, "volume": 280520.0}, {"date": "2020-10-16", "close": 80.99, "volume": 206120.0}, {"date": "2020-10-19", "close": 79.75, "volume": 261145.0}, {"date": "2020-10-20", "close": 82.32, "volume": 299422.0}, {"date": "2020-10-21", "close": 80.76, "volume": 154848.0}, {"date": "2020-10-22", "close": 80.98, "volume": 163175.0}, {"date": "2020-10-23", "close": 82.73, "volume": 369693.0}, {"date": "2020-10-26", "close": 82.46, "volume": 265306.0}, {"date": "2020-10-27", "close": 81.98, "volume": 359942.0}, {"date": "2020-10-28", "close": 77.52, "volume": 311136.0}, {"date": "2020-10-29", "close": 78.2, "volume": 386760.0}, {"date": "2020-10-30", "close": 78.37, "volume": 330894.0}, {"date": "2020-11-02", "close": 77.63, "volume": 181423.0}, {"date": "2020-11-03", "close": 77.47, "volume": 191383.0}, {"date": "2020-11-04", "close": 82.15, "volume": 429787.0}, {"date": "2020-11-05", "close": 83.91, "volume": 508853.0}, {"date": "2020-11-06", "close": 81.84, "volume": 551730.0}, {"date": "2020-11-09", "close": 84.49, "volume": 335039.0}, {"date": "2020-11-10", "close": 84.05, "volume": 414269.0}, {"date": "2020-11-11", "close": 85.03, "volume": 212223.0}, {"date": "2020-11-12", "close": 83.1, "volume": 199865.0}, {"date": "2020-11-13", "close": 84.51, "volume": 119948.0}, {"date": "2020-11-16", "close": 85.3, "volume": 365715.0}, {"date": "2020-11-17", "close": 85.77, "volume": 223699.0}, {"date": "2020-11-18", "close": 84.35, "volume": 228641.0}, {"date": "2020-11-19", "close": 84.49, "volume": 286162.0}, {"date": "2020-11-20", "close": 85.88, "volume": 328684.0}, {"date": "2020-11-23", "close": 86.99, "volume": 316534.0}, {"date": "2020-11-24", "close": 87.09, "volume": 240542.0}, {"date": "2020-11-25", "close": 85.46, "volume": 173636.0}, {"date": "2020-11-27", "close": 86.35, "volume": 89194.0}, {"date": "2020-11-30", "close": 83.47, "volume": 288734.0}, {"date": "2020-12-01", "close": 84.53, "volume": 272626.0}, {"date": "2020-12-02", "close": 82.99, "volume": 231995.0}, {"date": "2020-12-03", "close": 84.63, "volume": 224321.0}, {"date": "2020-12-04", "close": 86.19, "volume": 229457.0}, {"date": "2020-12-07", "close": 87.07, "volume": 239100.0}, {"date": "2020-12-08", "close": 87.74, "volume": 161731.0}, {"date": "2020-12-09", "close": 88.86, "volume": 167252.0}, {"date": "2020-12-10", "close": 91.3, "volume": 190177.0}, {"date": "2020-12-11", "close": 90.35, "volume": 228342.0}, {"date": "2020-12-14", "close": 90.49, "volume": 264228.0}, {"date": "2020-12-15", "close": 93.79, "volume": 222108.0}, {"date": "2020-12-16", "close": 92.48, "volume": 364215.0}, {"date": "2020-12-17", "close": 91.91, "volume": 311458.0}, {"date": "2020-12-18", "close": 94.26, "volume": 645567.0}, {"date": "2020-12-21", "close": 93.72, "volume": 155963.0}, {"date": "2020-12-22", "close": 93.19, "volume": 142411.0}, {"date": "2020-12-23", "close": 94.79, "volume": 139156.0}, {"date": "2020-12-24", "close": 94.94, "volume": 72172.0}, {"date": "2020-12-28", "close": 94.86, "volume": 168650.0}, {"date": "2020-12-29", "close": 91.65, "volume": 189782.0}, {"date": "2020-12-30", "close": 92.52, "volume": 103396.0}, {"date": "2020-12-31", "close": 93.11, "volume": 127993.0}, {"date": "2021-01-04", "close": 89.71, "volume": 350080.0}, {"date": "2021-01-05", "close": 91.77, "volume": 241608.0}, {"date": "2021-01-06", "close": 90.37, "volume": 326985.0}, {"date": "2021-01-07", "close": 90.3, "volume": 236175.0}, {"date": "2021-01-08", "close": 91.31, "volume": 515062.0}, {"date": "2021-01-11", "close": 91.04, "volume": 171070.0}, {"date": "2021-01-12", "close": 90.63, "volume": 177712.0}, {"date": "2021-01-13", "close": 89.56, "volume": 242018.0}, {"date": "2021-01-14", "close": 89.79, "volume": 374540.0}, {"date": "2021-01-15", "close": 89.83, "volume": 302288.0}, {"date": "2021-01-19", "close": 89.97, "volume": 333223.0}, {"date": "2021-01-20", "close": 87.98, "volume": 282216.0}, {"date": "2021-01-21", "close": 88.99, "volume": 283145.0}, {"date": "2021-01-22", "close": 86.61, "volume": 171027.0}, {"date": "2021-01-25", "close": 86.03, "volume": 422051.0}, {"date": "2021-01-26", "close": 86.03, "volume": 360493.0}, {"date": "2021-01-27", "close": 85.97, "volume": 373831.0}, {"date": "2021-01-28", "close": 83.72, "volume": 247242.0}, {"date": "2021-01-29", "close": 84.94, "volume": 254178.0}, {"date": "2021-02-01", "close": 85.96, "volume": 238689.0}, {"date": "2021-02-02", "close": 87.8, "volume": 866144.0}, {"date": "2021-02-03", "close": 88.18, "volume": 329290.0}, {"date": "2021-02-04", "close": 89.36, "volume": 395341.0}, {"date": "2021-02-05", "close": 94.09, "volume": 349512.0}, {"date": "2021-02-08", "close": 96.27, "volume": 228996.0}, {"date": "2021-02-09", "close": 99.87, "volume": 202480.0}, {"date": "2021-02-10", "close": 100.29, "volume": 263607.0}, {"date": "2021-02-11", "close": 102.18, "volume": 342249.0}, {"date": "2021-02-12", "close": 106.58, "volume": 323129.0}, {"date": "2021-02-16", "close": 105.12, "volume": 610259.0}, {"date": "2021-02-17", "close": 103.35, "volume": 412958.0}, {"date": "2021-02-18", "close": 107.29, "volume": 1122938.0}, {"date": "2021-02-19", "close": 110.42, "volume": 629529.0}, {"date": "2021-02-22", "close": 107.92, "volume": 958734.0}, {"date": "2021-02-23", "close": 108.86, "volume": 459863.0}, {"date": "2021-02-24", "close": 108.18, "volume": 467632.0}, {"date": "2021-02-25", "close": 106.62, "volume": 350512.0}, {"date": "2021-02-26", "close": 104.69, "volume": 409871.0}, {"date": "2021-03-01", "close": 106.72, "volume": 246904.0}, {"date": "2021-03-02", "close": 104.95, "volume": 372330.0}, {"date": "2021-03-03", "close": 101.89, "volume": 243417.0}, {"date": "2021-03-04", "close": 100.86, "volume": 249180.0}, {"date": "2021-03-05", "close": 101.35, "volume": 399506.0}, {"date": "2021-03-08", "close": 100.0, "volume": 299167.0}, {"date": "2021-03-09", "close": 101.49, "volume": 358659.0}, {"date": "2021-03-10", "close": 102.53, "volume": 197650.0}, {"date": "2021-03-11", "close": 106.89, "volume": 469609.0}, {"date": "2021-03-12", "close": 107.34, "volume": 276904.0}, {"date": "2021-03-15", "close": 109.78, "volume": 298381.0}, {"date": "2021-03-16", "close": 110.12, "volume": 260253.0}, {"date": "2021-03-17", "close": 110.12, "volume": 236502.0}, {"date": "2021-03-18", "close": 110.0, "volume": 217081.0}, {"date": "2021-03-19", "close": 110.82, "volume": 439724.0}, {"date": "2021-03-22", "close": 111.03, "volume": 487058.0}, {"date": "2021-03-23", "close": 108.43, "volume": 447105.0}, {"date": "2021-03-24", "close": 108.57, "volume": 296205.0}, {"date": "2021-03-25", "close": 110.66, "volume": 191363.0}, {"date": "2021-03-26", "close": 114.42, "volume": 404299.0}, {"date": "2021-03-29", "close": 107.98, "volume": 431798.0}, {"date": "2021-03-30", "close": 108.25, "volume": 186176.0}, {"date": "2021-03-31", "close": 107.1, "volume": 412432.0}, {"date": "2021-04-01", "close": 110.28, "volume": 247668.0}, {"date": "2021-04-05", "close": 111.09, "volume": 129649.0}, {"date": "2021-04-06", "close": 111.46, "volume": 228640.0}, {"date": "2021-04-07", "close": 110.2, "volume": 136570.0}, {"date": "2021-04-08", "close": 111.84, "volume": 127484.0}, {"date": "2021-04-09", "close": 112.36, "volume": 140594.0}, {"date": "2021-04-12", "close": 112.36, "volume": 404037.0}, {"date": "2021-04-13", "close": 111.37, "volume": 192568.0}, {"date": "2021-04-14", "close": 111.73, "volume": 112951.0}, {"date": "2021-04-15", "close": 113.3, "volume": 116513.0}, {"date": "2021-04-16", "close": 115.36, "volume": 218722.0}, {"date": "2021-04-19", "close": 113.67, "volume": 177886.0}, {"date": "2021-04-20", "close": 112.74, "volume": 185621.0}, {"date": "2021-04-21", "close": 111.11, "volume": 256531.0}, {"date": "2021-04-22", "close": 110.27, "volume": 293070.0}, {"date": "2021-04-23", "close": 111.18, "volume": 387783.0}, {"date": "2021-04-26", "close": 112.19, "volume": 250905.0}, {"date": "2021-04-27", "close": 110.32, "volume": 201884.0}, {"date": "2021-04-28", "close": 109.64, "volume": 143626.0}, {"date": "2021-04-29", "close": 109.58, "volume": 240310.0}, {"date": "2021-04-30", "close": 108.29, "volume": 243468.0}, {"date": "2021-05-03", "close": 108.28, "volume": 155991.0}, {"date": "2021-05-04", "close": 106.91, "volume": 191820.0}, {"date": "2021-05-05", "close": 106.91, "volume": 226981.0}, {"date": "2021-05-06", "close": 89.77, "volume": 1873857.0}, {"date": "2021-05-07", "close": 94.5, "volume": 462214.0}, {"date": "2021-05-10", "close": 94.36, "volume": 368387.0}, {"date": "2021-05-11", "close": 93.11, "volume": 389089.0}, {"date": "2021-05-12", "close": 93.88, "volume": 358935.0}, {"date": "2021-05-13", "close": 93.48, "volume": 311124.0}, {"date": "2021-05-14", "close": 95.63, "volume": 174309.0}, {"date": "2021-05-17", "close": 94.4, "volume": 177609.0}, {"date": "2021-05-18", "close": 94.09, "volume": 322122.0}, {"date": "2021-05-19", "close": 91.9, "volume": 437057.0}, {"date": "2021-05-20", "close": 93.99, "volume": 646269.0}, {"date": "2021-05-21", "close": 93.4, "volume": 434554.0}, {"date": "2021-05-24", "close": 90.97, "volume": 271136.0}, {"date": "2021-05-25", "close": 91.19, "volume": 263482.0}, {"date": "2021-05-26", "close": 90.92, "volume": 237461.0}, {"date": "2021-05-27", "close": 91.45, "volume": 211364.0}, {"date": "2021-05-28", "close": 90.94, "volume": 223321.0}, {"date": "2021-06-01", "close": 91.43, "volume": 194119.0}, {"date": "2021-06-02", "close": 90.12, "volume": 440357.0}, {"date": "2021-06-03", "close": 88.62, "volume": 265014.0}, {"date": "2021-06-04", "close": 89.5, "volume": 153893.0}, {"date": "2021-06-07", "close": 89.83, "volume": 296009.0}, {"date": "2021-06-08", "close": 91.87, "volume": 281195.0}, {"date": "2021-06-09", "close": 91.97, "volume": 254658.0}, {"date": "2021-06-10", "close": 92.7, "volume": 220966.0}, {"date": "2021-06-11", "close": 93.55, "volume": 149843.0}, {"date": "2021-06-14", "close": 92.36, "volume": 460451.0}, {"date": "2021-06-15", "close": 90.5, "volume": 448090.0}, {"date": "2021-06-16", "close": 89.34, "volume": 375045.0}, {"date": "2021-06-17", "close": 88.44, "volume": 361360.0}, {"date": "2021-06-18", "close": 87.08, "volume": 517840.0}, {"date": "2021-06-21", "close": 89.92, "volume": 295047.0}, {"date": "2021-06-22", "close": 88.4, "volume": 261356.0}, {"date": "2021-06-23", "close": 88.9, "volume": 168953.0}, {"date": "2021-06-24", "close": 89.88, "volume": 232066.0}, {"date": "2021-06-25", "close": 90.43, "volume": 525299.0}, {"date": "2021-06-28", "close": 90.09, "volume": 209555.0}, {"date": "2021-06-29", "close": 90.77, "volume": 168734.0}, {"date": "2021-06-30", "close": 89.97, "volume": 215705.0}, {"date": "2021-07-01", "close": 90.88, "volume": 348434.0}, {"date": "2021-07-02", "close": 90.79, "volume": 246653.0}, {"date": "2021-07-06", "close": 90.59, "volume": 464833.0}, {"date": "2021-07-07", "close": 91.01, "volume": 215985.0}, {"date": "2021-07-08", "close": 89.66, "volume": 247746.0}, {"date": "2021-07-09", "close": 91.43, "volume": 190769.0}, {"date": "2021-07-12", "close": 92.22, "volume": 190769.0}, {"date": "2021-07-13", "close": 91.42, "volume": 126461.0}, {"date": "2021-07-14", "close": 90.26, "volume": 187922.0}, {"date": "2021-07-15", "close": 89.13, "volume": 415608.0}, {"date": "2021-07-16", "close": 89.24, "volume": 198283.0}, {"date": "2021-07-19", "close": 90.18, "volume": 253563.0}, {"date": "2021-07-20", "close": 92.07, "volume": 265028.0}, {"date": "2021-07-21", "close": 91.86, "volume": 186581.0}, {"date": "2021-07-22", "close": 91.7, "volume": 125391.0}, {"date": "2021-07-23", "close": 92.1, "volume": 159701.0}, {"date": "2021-07-26", "close": 90.68, "volume": 172102.0}, {"date": "2021-07-27", "close": 90.4, "volume": 247626.0}, {"date": "2021-07-28", "close": 92.32, "volume": 173841.0}, {"date": "2021-07-29", "close": 92.78, "volume": 225557.0}, {"date": "2021-07-30", "close": 92.37, "volume": 126409.0}, {"date": "2021-08-02", "close": 92.17, "volume": 166348.0}, {"date": "2021-08-03", "close": 91.61, "volume": 174497.0}, {"date": "2021-08-04", "close": 91.89, "volume": 160754.0}, {"date": "2021-08-05", "close": 90.5, "volume": 195878.0}, {"date": "2021-08-06", "close": 89.55, "volume": 385304.0}, {"date": "2021-08-09", "close": 89.28, "volume": 272884.0}, {"date": "2021-08-10", "close": 89.42, "volume": 277850.0}, {"date": "2021-08-11", "close": 88.46, "volume": 157774.0}, {"date": "2021-08-12", "close": 87.65, "volume": 201670.0}, {"date": "2021-08-13", "close": 88.1, "volume": 163717.0}, {"date": "2021-08-16", "close": 86.82, "volume": 262865.0}, {"date": "2021-08-17", "close": 84.95, "volume": 577025.0}, {"date": "2021-08-18", "close": 83.76, "volume": 278667.0}, {"date": "2021-08-19", "close": 83.85, "volume": 206273.0}, {"date": "2021-08-20", "close": 85.72, "volume": 547586.0}, {"date": "2021-08-23", "close": 86.26, "volume": 325054.0}, {"date": "2021-08-24", "close": 87.48, "volume": 257954.0}, {"date": "2021-08-25", "close": 87.79, "volume": 179774.0}, {"date": "2021-08-26", "close": 87.49, "volume": 219386.0}, {"date": "2021-08-27", "close": 88.76, "volume": 254970.0}, {"date": "2021-08-30", "close": 88.72, "volume": 180139.0}, {"date": "2021-08-31", "close": 89.14, "volume": 323174.0}, {"date": "2021-09-01", "close": 90.21, "volume": 226263.0}, {"date": "2021-09-02", "close": 90.73, "volume": 235619.0}, {"date": "2021-09-03", "close": 91.18, "volume": 195909.0}, {"date": "2021-09-07", "close": 89.45, "volume": 239920.0}, {"date": "2021-09-08", "close": 90.34, "volume": 322520.0}, {"date": "2021-09-09", "close": 89.77, "volume": 234032.0}, {"date": "2021-09-10", "close": 87.49, "volume": 230700.0}, {"date": "2021-09-13", "close": 87.63, "volume": 266403.0}, {"date": "2021-09-14", "close": 87.71, "volume": 258289.0}, {"date": "2021-09-15", "close": 88.01, "volume": 310076.0}, {"date": "2021-09-16", "close": 87.5, "volume": 295249.0}, {"date": "2021-09-17", "close": 87.79, "volume": 1177273.0}, {"date": "2021-09-20", "close": 85.16, "volume": 315849.0}, {"date": "2021-09-21", "close": 85.33, "volume": 376696.0}, {"date": "2021-09-22", "close": 85.24, "volume": 297371.0}, {"date": "2021-09-23", "close": 86.09, "volume": 390367.0}, {"date": "2021-09-24", "close": 86.93, "volume": 324964.0}, {"date": "2021-09-27", "close": 87.61, "volume": 245492.0}, {"date": "2021-09-28", "close": 87.7, "volume": 273481.0}, {"date": "2021-09-29", "close": 87.43, "volume": 231385.0}, {"date": "2021-09-30", "close": 87.96, "volume": 271644.0}, {"date": "2021-10-01", "close": 87.23, "volume": 526010.0}, {"date": "2021-10-04", "close": 86.6, "volume": 420498.0}, {"date": "2021-10-05", "close": 86.07, "volume": 582941.0}, {"date": "2021-10-06", "close": 85.46, "volume": 610224.0}, {"date": "2021-10-07", "close": 88.18, "volume": 607810.0}, {"date": "2021-10-08", "close": 87.21, "volume": 326208.0}, {"date": "2021-10-11", "close": 86.38, "volume": 291839.0}, {"date": "2021-10-12", "close": 85.75, "volume": 303679.0}, {"date": "2021-10-13", "close": 87.61, "volume": 341194.0}, {"date": "2021-10-14", "close": 89.79, "volume": 381825.0}, {"date": "2021-10-15", "close": 89.92, "volume": 340184.0}, {"date": "2021-10-18", "close": 88.4, "volume": 141972.0}, {"date": "2021-10-19", "close": 89.13, "volume": 105737.0}, {"date": "2021-10-20", "close": 89.82, "volume": 157002.0}, {"date": "2021-10-21", "close": 92.07, "volume": 165956.0}, {"date": "2021-10-22", "close": 91.58, "volume": 116150.0}, {"date": "2021-10-25", "close": 90.98, "volume": 169897.0}, {"date": "2021-10-26", "close": 89.8, "volume": 148543.0}, {"date": "2021-10-27", "close": 87.96, "volume": 146726.0}, {"date": "2021-10-28", "close": 87.95, "volume": 222364.0}, {"date": "2021-10-29", "close": 79.7, "volume": 1393482.0}, {"date": "2021-11-01", "close": 88.12, "volume": 456960.0}, {"date": "2021-11-02", "close": 79.58, "volume": 2385173.0}, {"date": "2021-11-03", "close": 83.76, "volume": 520576.0}, {"date": "2021-11-04", "close": 82.57, "volume": 493411.0}, {"date": "2021-11-05", "close": 84.0, "volume": 206119.0}, {"date": "2021-11-08", "close": 82.42, "volume": 793081.0}, {"date": "2021-11-09", "close": 82.76, "volume": 150171.0}, {"date": "2021-11-10", "close": 81.64, "volume": 189296.0}, {"date": "2021-11-11", "close": 80.17, "volume": 403358.0}, {"date": "2021-11-12", "close": 81.01, "volume": 230133.0}, {"date": "2021-11-15", "close": 79.93, "volume": 271991.0}, {"date": "2021-11-16", "close": 80.26, "volume": 189910.0}, {"date": "2021-11-17", "close": 79.94, "volume": 340252.0}, {"date": "2021-11-18", "close": 77.1, "volume": 426737.0}, {"date": "2021-11-19", "close": 77.6, "volume": 331835.0}, {"date": "2021-11-22", "close": 76.91, "volume": 247162.0}, {"date": "2021-11-23", "close": 76.16, "volume": 167083.0}, {"date": "2021-11-24", "close": 76.56, "volume": 165627.0}, {"date": "2021-11-26", "close": 75.52, "volume": 165704.0}, {"date": "2021-11-29", "close": 73.12, "volume": 325555.0}, {"date": "2021-11-30", "close": 72.47, "volume": 279207.0}, {"date": "2021-12-01", "close": 70.22, "volume": 296454.0}, {"date": "2021-12-02", "close": 71.29, "volume": 486755.0}, {"date": "2021-12-03", "close": 71.0, "volume": 265737.0}, {"date": "2021-12-06", "close": 74.31, "volume": 504680.0}, {"date": "2021-12-07", "close": 75.33, "volume": 497901.0}, {"date": "2021-12-08", "close": 77.13, "volume": 319865.0}, {"date": "2021-12-09", "close": 75.5, "volume": 375062.0}, {"date": "2021-12-10", "close": 77.08, "volume": 479926.0}, {"date": "2021-12-13", "close": 78.95, "volume": 418685.0}, {"date": "2021-12-14", "close": 79.09, "volume": 442620.0}, {"date": "2021-12-15", "close": 78.73, "volume": 494651.0}, {"date": "2021-12-16", "close": 80.5, "volume": 559117.0}, {"date": "2021-12-17", "close": 84.51, "volume": 2006593.0}, {"date": "2021-12-20", "close": 83.34, "volume": 592105.0}, {"date": "2021-12-21", "close": 84.64, "volume": 330150.0}, {"date": "2021-12-22", "close": 84.42, "volume": 259048.0}, {"date": "2021-12-23", "close": 85.3, "volume": 184594.0}, {"date": "2021-12-27", "close": 85.84, "volume": 256726.0}, {"date": "2021-12-28", "close": 85.43, "volume": 273276.0}, {"date": "2021-12-29", "close": 85.23, "volume": 160414.0}, {"date": "2021-12-30", "close": 85.79, "volume": 153756.0}, {"date": "2021-12-31", "close": 85.71, "volume": 241678.0}, {"date": "2022-01-03", "close": 87.47, "volume": 334875.0}, {"date": "2022-01-04", "close": 86.99, "volume": 241805.0}, {"date": "2022-01-05", "close": 85.78, "volume": 324748.0}, {"date": "2022-01-06", "close": 87.84, "volume": 269093.0}, {"date": "2022-01-07", "close": 87.19, "volume": 333518.0}, {"date": "2022-01-10", "close": 87.58, "volume": 473969.0}, {"date": "2022-01-11", "close": 88.61, "volume": 505758.0}, {"date": "2022-01-12", "close": 85.99, "volume": 309389.0}, {"date": "2022-01-13", "close": 86.27, "volume": 258785.0}, {"date": "2022-01-14", "close": 87.33, "volume": 256785.0}, {"date": "2022-01-18", "close": 86.1, "volume": 526676.0}, {"date": "2022-01-19", "close": 84.58, "volume": 353441.0}, {"date": "2022-01-20", "close": 83.61, "volume": 327335.0}, {"date": "2022-01-21", "close": 83.79, "volume": 286738.0}, {"date": "2022-01-24", "close": 86.73, "volume": 351000.0}, {"date": "2022-01-25", "close": 84.67, "volume": 312216.0}, {"date": "2022-01-26", "close": 82.99, "volume": 334855.0}, {"date": "2022-01-27", "close": 82.28, "volume": 351532.0}, {"date": "2022-01-28", "close": 80.02, "volume": 441980.0}, {"date": "2022-01-31", "close": 83.68, "volume": 587503.0}, {"date": "2022-02-01", "close": 83.12, "volume": 395422.0}, {"date": "2022-02-02", "close": 81.97, "volume": 339507.0}, {"date": "2022-02-03", "close": 78.17, "volume": 650849.0}, {"date": "2022-02-04", "close": 81.93, "volume": 439555.0}, {"date": "2022-02-07", "close": 82.32, "volume": 289068.0}, {"date": "2022-02-08", "close": 83.88, "volume": 317213.0}, {"date": "2022-02-09", "close": 82.02, "volume": 599356.0}, {"date": "2022-02-10", "close": 78.48, "volume": 598460.0}, {"date": "2022-02-11", "close": 78.0, "volume": 484905.0}, {"date": "2022-02-14", "close": 78.45, "volume": 420456.0}, {"date": "2022-02-15", "close": 80.08, "volume": 427123.0}, {"date": "2022-02-16", "close": 79.09, "volume": 344465.0}, {"date": "2022-02-17", "close": 81.98, "volume": 785399.0}, {"date": "2022-02-18", "close": 84.72, "volume": 571099.0}, {"date": "2022-02-22", "close": 86.29, "volume": 556523.0}, {"date": "2022-02-23", "close": 87.01, "volume": 595243.0}, {"date": "2022-02-24", "close": 86.21, "volume": 587446.0}, {"date": "2022-02-25", "close": 90.42, "volume": 569381.0}, {"date": "2022-02-28", "close": 86.83, "volume": 533927.0}, {"date": "2022-03-01", "close": 88.19, "volume": 346504.0}, {"date": "2022-03-02", "close": 88.3, "volume": 434219.0}, {"date": "2022-03-03", "close": 87.41, "volume": 337238.0}, {"date": "2022-03-04", "close": 88.55, "volume": 335367.0}, {"date": "2022-03-07", "close": 89.27, "volume": 363515.0}, {"date": "2022-03-08", "close": 90.86, "volume": 330881.0}, {"date": "2022-03-09", "close": 92.71, "volume": 384663.0}, {"date": "2022-03-10", "close": 92.95, "volume": 341776.0}, {"date": "2022-03-11", "close": 91.55, "volume": 364868.0}, {"date": "2022-03-14", "close": 92.16, "volume": 398608.0}, {"date": "2022-03-15", "close": 92.62, "volume": 425706.0}, {"date": "2022-03-16", "close": 93.9, "volume": 481098.0}, {"date": "2022-03-17", "close": 95.04, "volume": 400507.0}, {"date": "2022-03-18", "close": 97.64, "volume": 756103.0}, {"date": "2022-03-21", "close": 97.33, "volume": 428975.0}, {"date": "2022-03-22", "close": 95.82, "volume": 398777.0}, {"date": "2022-03-23", "close": 95.02, "volume": 442656.0}, {"date": "2022-03-24", "close": 96.85, "volume": 314422.0}, {"date": "2022-03-25", "close": 97.54, "volume": 207507.0}, {"date": "2022-03-28", "close": 97.12, "volume": 211438.0}, {"date": "2022-03-29", "close": 97.35, "volume": 224546.0}, {"date": "2022-03-30", "close": 97.47, "volume": 266816.0}, {"date": "2022-03-31", "close": 97.11, "volume": 248308.0}, {"date": "2022-04-01", "close": 99.06, "volume": 283426.0}, {"date": "2022-04-04", "close": 97.05, "volume": 268614.0}, {"date": "2022-04-05", "close": 97.85, "volume": 314155.0}, {"date": "2022-04-06", "close": 97.93, "volume": 300778.0}, {"date": "2022-04-07", "close": 99.17, "volume": 366497.0}, {"date": "2022-04-08", "close": 99.62, "volume": 262011.0}, {"date": "2022-04-11", "close": 98.93, "volume": 234029.0}, {"date": "2022-04-12", "close": 99.36, "volume": 243045.0}, {"date": "2022-04-13", "close": 99.83, "volume": 262671.0}, {"date": "2022-04-14", "close": 101.28, "volume": 163830.0}, {"date": "2022-04-18", "close": 100.24, "volume": 244150.0}, {"date": "2022-04-19", "close": 100.76, "volume": 433143.0}, {"date": "2022-04-20", "close": 101.48, "volume": 255343.0}, {"date": "2022-04-21", "close": 100.71, "volume": 230502.0}, {"date": "2022-04-22", "close": 99.18, "volume": 269729.0}, {"date": "2022-04-25", "close": 101.25, "volume": 291624.0}, {"date": "2022-04-26", "close": 99.08, "volume": 295503.0}, {"date": "2022-04-27", "close": 99.28, "volume": 336718.0}, {"date": "2022-04-28", "close": 98.55, "volume": 488798.0}, {"date": "2022-04-29", "close": 95.97, "volume": 363566.0}, {"date": "2022-05-02", "close": 96.32, "volume": 557831.0}, {"date": "2022-05-03", "close": 94.51, "volume": 575755.0}, {"date": "2022-05-04", "close": 95.04, "volume": 688594.0}, {"date": "2022-05-05", "close": 98.19, "volume": 538695.0}, {"date": "2022-05-06", "close": 94.51, "volume": 554624.0}, {"date": "2022-05-09", "close": 91.72, "volume": 464153.0}, {"date": "2022-05-10", "close": 89.64, "volume": 654369.0}, {"date": "2022-05-11", "close": 88.6, "volume": 386732.0}, {"date": "2022-05-12", "close": 87.37, "volume": 367782.0}, {"date": "2022-05-13", "close": 87.31, "volume": 323812.0}, {"date": "2022-05-16", "close": 87.9, "volume": 312145.0}, {"date": "2022-05-17", "close": 88.75, "volume": 185846.0}, {"date": "2022-05-18", "close": 87.77, "volume": 300848.0}, {"date": "2022-05-19", "close": 88.05, "volume": 208161.0}, {"date": "2022-05-20", "close": 88.44, "volume": 250359.0}, {"date": "2022-05-23", "close": 88.91, "volume": 354627.0}, {"date": "2022-05-24", "close": 87.95, "volume": 389938.0}, {"date": "2022-05-25", "close": 88.96, "volume": 397085.0}, {"date": "2022-05-26", "close": 89.11, "volume": 203850.0}, {"date": "2022-05-27", "close": 90.42, "volume": 253328.0}, {"date": "2022-05-31", "close": 89.17, "volume": 397268.0}, {"date": "2022-06-01", "close": 88.12, "volume": 278843.0}, {"date": "2022-06-02", "close": 88.93, "volume": 197725.0}, {"date": "2022-06-03", "close": 88.34, "volume": 217708.0}, {"date": "2022-06-06", "close": 89.02, "volume": 277942.0}, {"date": "2022-06-07", "close": 90.87, "volume": 322273.0}, {"date": "2022-06-08", "close": 90.94, "volume": 365605.0}, {"date": "2022-06-09", "close": 90.01, "volume": 364091.0}, {"date": "2022-06-10", "close": 88.79, "volume": 328892.0}, {"date": "2022-06-13", "close": 85.59, "volume": 454550.0}, {"date": "2022-06-14", "close": 86.87, "volume": 426325.0}, {"date": "2022-06-15", "close": 86.89, "volume": 471272.0}, {"date": "2022-06-16", "close": 84.21, "volume": 509815.0}, {"date": "2022-06-17", "close": 87.84, "volume": 1962450.0}, {"date": "2022-06-21", "close": 88.57, "volume": 342007.0}, {"date": "2022-06-22", "close": 88.36, "volume": 284373.0}, {"date": "2022-06-23", "close": 90.59, "volume": 205281.0}, {"date": "2022-06-24", "close": 96.85, "volume": 1231999.0}, {"date": "2022-06-27", "close": 96.19, "volume": 294359.0}, {"date": "2022-06-28", "close": 94.99, "volume": 368404.0}, {"date": "2022-06-29", "close": 94.89, "volume": 211671.0}, {"date": "2022-06-30", "close": 94.19, "volume": 196323.0}, {"date": "2022-07-01", "close": 95.37, "volume": 228403.0}, {"date": "2022-07-05", "close": 93.45, "volume": 320491.0}, {"date": "2022-07-06", "close": 92.26, "volume": 282171.0}, {"date": "2022-07-07", "close": 90.33, "volume": 391305.0}, {"date": "2022-07-08", "close": 90.85, "volume": 359389.0}, {"date": "2022-07-11", "close": 88.64, "volume": 286255.0}, {"date": "2022-07-12", "close": 87.65, "volume": 282411.0}, {"date": "2022-07-13", "close": 86.89, "volume": 172871.0}, {"date": "2022-07-14", "close": 86.35, "volume": 235131.0}, {"date": "2022-07-15", "close": 88.36, "volume": 184924.0}, {"date": "2022-07-18", "close": 89.02, "volume": 231829.0}, {"date": "2022-07-19", "close": 91.33, "volume": 214611.0}, {"date": "2022-07-20", "close": 92.29, "volume": 198714.0}, {"date": "2022-07-21", "close": 93.68, "volume": 297552.0}, {"date": "2022-07-22", "close": 93.91, "volume": 240372.0}, {"date": "2022-07-25", "close": 94.69, "volume": 265960.0}, {"date": "2022-07-26", "close": 95.4, "volume": 149332.0}, {"date": "2022-07-27", "close": 96.95, "volume": 183265.0}, {"date": "2022-07-28", "close": 96.38, "volume": 141334.0}, {"date": "2022-07-29", "close": 96.07, "volume": 195294.0}, {"date": "2022-08-01", "close": 96.19, "volume": 166732.0}, {"date": "2022-08-02", "close": 96.12, "volume": 176452.0}, {"date": "2022-08-03", "close": 96.42, "volume": 172996.0}, {"date": "2022-08-04", "close": 94.86, "volume": 203293.0}, {"date": "2022-08-05", "close": 84.67, "volume": 915290.0}, {"date": "2022-08-08", "close": 83.06, "volume": 370780.0}, {"date": "2022-08-09", "close": 82.94, "volume": 455086.0}, {"date": "2022-08-10", "close": 83.03, "volume": 325049.0}, {"date": "2022-08-11", "close": 83.23, "volume": 316212.0}, {"date": "2022-08-12", "close": 84.2, "volume": 223505.0}, {"date": "2022-08-15", "close": 84.95, "volume": 272244.0}, {"date": "2022-08-16", "close": 85.24, "volume": 193353.0}, {"date": "2022-08-17", "close": 84.65, "volume": 224422.0}, {"date": "2022-08-18", "close": 85.0, "volume": 216968.0}, {"date": "2022-08-19", "close": 85.89, "volume": 226687.0}, {"date": "2022-08-22", "close": 85.23, "volume": 273796.0}, {"date": "2022-08-23", "close": 83.94, "volume": 225804.0}, {"date": "2022-08-24", "close": 84.46, "volume": 188264.0}, {"date": "2022-08-25", "close": 86.02, "volume": 196641.0}, {"date": "2022-08-26", "close": 84.34, "volume": 195416.0}, {"date": "2022-08-29", "close": 83.08, "volume": 191313.0}, {"date": "2022-08-30", "close": 82.01, "volume": 189933.0}, {"date": "2022-08-31", "close": 81.38, "volume": 272715.0}, {"date": "2022-09-01", "close": 81.66, "volume": 230933.0}, {"date": "2022-09-02", "close": 81.08, "volume": 253886.0}, {"date": "2022-09-06", "close": 79.51, "volume": 259606.0}, {"date": "2022-09-07", "close": 80.87, "volume": 213794.0}, {"date": "2022-09-08", "close": 81.39, "volume": 222299.0}, {"date": "2022-09-09", "close": 83.17, "volume": 195561.0}, {"date": "2022-09-12", "close": 84.56, "volume": 235323.0}, {"date": "2022-09-13", "close": 82.85, "volume": 191944.0}, {"date": "2022-09-14", "close": 83.39, "volume": 191288.0}, {"date": "2022-09-15", "close": 84.47, "volume": 213900.0}, {"date": "2022-09-16", "close": 85.09, "volume": 593829.0}, {"date": "2022-09-19", "close": 83.46, "volume": 168077.0}, {"date": "2022-09-20", "close": 82.63, "volume": 142887.0}, {"date": "2022-09-21", "close": 81.86, "volume": 191177.0}, {"date": "2022-09-22", "close": 79.96, "volume": 188435.0}, {"date": "2022-09-23", "close": 79.74, "volume": 181200.0}, {"date": "2022-09-26", "close": 79.96, "volume": 182137.0}, {"date": "2022-09-27", "close": 81.0, "volume": 176539.0}, {"date": "2022-09-28", "close": 82.41, "volume": 223882.0}, {"date": "2022-09-29", "close": 83.16, "volume": 187021.0}, {"date": "2022-09-30", "close": 82.25, "volume": 323314.0}, {"date": "2022-10-03", "close": 82.25, "volume": 247917.0}, {"date": "2022-10-04", "close": 84.53, "volume": 211647.0}, {"date": "2022-10-05", "close": 81.71, "volume": 345849.0}, {"date": "2022-10-06", "close": 82.63, "volume": 355806.0}, {"date": "2022-10-07", "close": 80.84, "volume": 221337.0}, {"date": "2022-10-10", "close": 80.21, "volume": 275693.0}, {"date": "2022-10-11", "close": 79.34, "volume": 429420.0}, {"date": "2022-10-12", "close": 82.39, "volume": 306987.0}, {"date": "2022-10-13", "close": 83.29, "volume": 182709.0}, {"date": "2022-10-14", "close": 82.31, "volume": 156978.0}, {"date": "2022-10-17", "close": 83.88, "volume": 167839.0}, {"date": "2022-10-18", "close": 85.66, "volume": 257350.0}, {"date": "2022-10-19", "close": 84.77, "volume": 183767.0}, {"date": "2022-10-20", "close": 83.77, "volume": 134217.0}, {"date": "2022-10-21", "close": 83.9, "volume": 147776.0}, {"date": "2022-10-24", "close": 84.71, "volume": 227399.0}, {"date": "2022-10-25", "close": 87.58, "volume": 200592.0}, {"date": "2022-10-26", "close": 86.23, "volume": 265743.0}, {"date": "2022-10-27", "close": 87.345, "volume": 225508.0}, {"date": "2022-10-28", "close": 100.33, "volume": 437896.0}, {"date": "2022-10-31", "close": 100.63, "volume": 369673.0}, {"date": "2022-11-01", "close": 101.12, "volume": 345719.0}, {"date": "2022-11-02", "close": 100.69, "volume": 376133.0}, {"date": "2022-11-03", "close": 101.44, "volume": 326067.0}, {"date": "2022-11-04", "close": 101.3, "volume": 181861.0}, {"date": "2022-11-07", "close": 102.87, "volume": 270581.0}, {"date": "2022-11-08", "close": 105.11, "volume": 328921.0}, {"date": "2022-11-09", "close": 104.71, "volume": 268865.0}, {"date": "2022-11-10", "close": 107.92, "volume": 253522.0}, {"date": "2022-11-11", "close": 108.36, "volume": 259433.0}, {"date": "2022-11-14", "close": 109.75, "volume": 228513.0}, {"date": "2022-11-15", "close": 110.83, "volume": 381481.0}, {"date": "2022-11-16", "close": 109.47, "volume": 205808.0}, {"date": "2022-11-17", "close": 109.57, "volume": 269783.0}, {"date": "2022-11-18", "close": 110.8, "volume": 133123.0}, {"date": "2022-11-21", "close": 110.65, "volume": 119200.0}, {"date": "2022-11-22", "close": 111.65, "volume": 141515.0}, {"date": "2022-11-23", "close": 111.96, "volume": 69657.0}, {"date": "2022-11-25", "close": 111.69, "volume": 40897.0}, {"date": "2022-11-28", "close": 110.49, "volume": 171915.0}, {"date": "2022-11-29", "close": 110.27, "volume": 184381.0}, {"date": "2022-11-30", "close": 113.07, "volume": 235185.0}, {"date": "2022-12-01", "close": 113.63, "volume": 132578.0}, {"date": "2022-12-02", "close": 109.37, "volume": 291096.0}, {"date": "2022-12-05", "close": 107.74, "volume": 249519.0}, {"date": "2022-12-06", "close": 108.03, "volume": 248423.0}, {"date": "2022-12-07", "close": 107.38, "volume": 184207.0}, {"date": "2022-12-08", "close": 106.22, "volume": 176707.0}, {"date": "2022-12-09", "close": 102.04, "volume": 251393.0}, {"date": "2022-12-12", "close": 102.89, "volume": 192774.0}, {"date": "2022-12-13", "close": 103.57, "volume": 218703.0}, {"date": "2022-12-14", "close": 104.27, "volume": 287036.0}, {"date": "2022-12-15", "close": 105.72, "volume": 282591.0}, {"date": "2022-12-16", "close": 104.77, "volume": 1044445.0}, {"date": "2022-12-19", "close": 104.83, "volume": 309086.0}, {"date": "2022-12-20", "close": 106.08, "volume": 239285.0}, {"date": "2022-12-21", "close": 107.34, "volume": 341008.0}, {"date": "2022-12-22", "close": 107.31, "volume": 253066.0}, {"date": "2022-12-23", "close": 106.1, "volume": 166858.0}, {"date": "2022-12-27", "close": 106.86, "volume": 169811.0}, {"date": "2022-12-28", "close": 105.34, "volume": 150252.0}, {"date": "2022-12-29", "close": 106.29, "volume": 128111.0}, {"date": "2022-12-30", "close": 105.66, "volume": 306838.0}, {"date": "2023-01-03", "close": 106.78, "volume": 476734.0}, {"date": "2023-01-04", "close": 108.55, "volume": 218966.0}, {"date": "2023-01-05", "close": 110.45, "volume": 168352.0}, {"date": "2023-01-06", "close": 113.33, "volume": 254413.0}, {"date": "2023-01-09", "close": 113.62, "volume": 206431.0}, {"date": "2023-01-10", "close": 115.52, "volume": 171289.0}, {"date": "2023-01-11", "close": 113.24, "volume": 163179.0}, {"date": "2023-01-12", "close": 110.76, "volume": 189132.0}, {"date": "2023-01-13", "close": 111.67, "volume": 119290.0}, {"date": "2023-01-17", "close": 111.42, "volume": 143327.0}, {"date": "2023-01-18", "close": 110.35, "volume": 116541.0}, {"date": "2023-01-19", "close": 110.0, "volume": 145086.0}, {"date": "2023-01-20", "close": 111.91, "volume": 160707.0}, {"date": "2023-01-23", "close": 112.21, "volume": 86966.0}, {"date": "2023-01-24", "close": 112.01, "volume": 121470.0}, {"date": "2023-01-25", "close": 112.9, "volume": 144751.0}, {"date": "2023-01-26", "close": 113.68, "volume": 127918.0}, {"date": "2023-01-27", "close": 113.43, "volume": 98275.0}, {"date": "2023-01-30", "close": 114.17, "volume": 106675.0}, {"date": "2023-01-31", "close": 116.56, "volume": 144628.0}, {"date": "2023-02-01", "close": 117.3, "volume": 150031.0}, {"date": "2023-02-02", "close": 117.78, "volume": 179157.0}, {"date": "2023-02-03", "close": 117.93, "volume": 243286.0}, {"date": "2023-02-06", "close": 115.65, "volume": 230164.0}, {"date": "2023-02-07", "close": 113.27, "volume": 303256.0}, {"date": "2023-02-08", "close": 113.48, "volume": 144026.0}, {"date": "2023-02-09", "close": 112.9, "volume": 122122.0}, {"date": "2023-02-10", "close": 112.89, "volume": 141962.0}, {"date": "2023-02-13", "close": 115.63, "volume": 148611.0}, {"date": "2023-02-14", "close": 115.74, "volume": 139537.0}, {"date": "2023-02-15", "close": 116.0, "volume": 121413.0}, {"date": "2023-02-16", "close": 114.38, "volume": 192635.0}, {"date": "2023-02-17", "close": 117.82, "volume": 453781.0}, {"date": "2023-02-21", "close": 119.48, "volume": 365738.0}, {"date": "2023-02-22", "close": 115.96, "volume": 280173.0}, {"date": "2023-02-23", "close": 115.64, "volume": 205725.0}, {"date": "2023-02-24", "close": 114.48, "volume": 179439.0}, {"date": "2023-02-27", "close": 113.76, "volume": 163393.0}, {"date": "2023-02-28", "close": 113.29, "volume": 395248.0}, {"date": "2023-03-01", "close": 113.65, "volume": 148225.0}, {"date": "2023-03-02", "close": 115.2, "volume": 119550.0}, {"date": "2023-03-03", "close": 113.76, "volume": 256267.0}, {"date": "2023-03-06", "close": 111.88, "volume": 277045.0}, {"date": "2023-03-07", "close": 112.51, "volume": 217907.0}, {"date": "2023-03-08", "close": 110.74, "volume": 162580.0}, {"date": "2023-03-09", "close": 108.96, "volume": 142418.0}, {"date": "2023-03-10", "close": 108.55, "volume": 223451.0}, {"date": "2023-03-13", "close": 107.24, "volume": 185465.0}, {"date": "2023-03-14", "close": 108.44, "volume": 228177.0}, {"date": "2023-03-15", "close": 108.42, "volume": 216126.0}, {"date": "2023-03-16", "close": 110.22, "volume": 189850.0}, {"date": "2023-03-17", "close": 109.14, "volume": 401204.0}, {"date": "2023-03-20", "close": 109.52, "volume": 161267.0}, {"date": "2023-03-21", "close": 110.42, "volume": 129437.0}, {"date": "2023-03-22", "close": 107.98, "volume": 150000.0}, {"date": "2023-03-23", "close": 108.11, "volume": 188472.0}, {"date": "2023-03-24", "close": 109.29, "volume": 133542.0}, {"date": "2023-03-27", "close": 112.03, "volume": 158291.0}, {"date": "2023-03-28", "close": 111.52, "volume": 147265.0}, {"date": "2023-03-29", "close": 111.4, "volume": 155383.0}, {"date": "2023-03-30", "close": 112.33, "volume": 132681.0}, {"date": "2023-03-31", "close": 113.9, "volume": 176272.0}, {"date": "2023-04-03", "close": 114.7, "volume": 197454.0}, {"date": "2023-04-04", "close": 113.55, "volume": 105110.0}, {"date": "2023-04-05", "close": 115.22, "volume": 127956.0}, {"date": "2023-04-06", "close": 114.77, "volume": 86410.0}, {"date": "2023-04-10", "close": 114.9, "volume": 219231.0}, {"date": "2023-04-11", "close": 116.39, "volume": 282080.0}, {"date": "2023-04-12", "close": 117.39, "volume": 171237.0}, {"date": "2023-04-13", "close": 119.32, "volume": 157428.0}, {"date": "2023-04-14", "close": 119.8, "volume": 106034.0}, {"date": "2023-04-17", "close": 119.14, "volume": 140313.0}, {"date": "2023-04-18", "close": 117.3, "volume": 163033.0}, {"date": "2023-04-19", "close": 116.99, "volume": 114242.0}, {"date": "2023-04-20", "close": 116.6, "volume": 136927.0}, {"date": "2023-04-21", "close": 117.02, "volume": 105013.0}, {"date": "2023-04-24", "close": 116.29, "volume": 91869.0}, {"date": "2023-04-25", "close": 115.74, "volume": 117702.0}, {"date": "2023-04-26", "close": 115.69, "volume": 130605.0}, {"date": "2023-04-27", "close": 115.5, "volume": 157000.0}, {"date": "2023-04-28", "close": 118.7, "volume": 232205.0}, {"date": "2023-05-01", "close": 120.01, "volume": 148198.0}, {"date": "2023-05-02", "close": 117.97, "volume": 312256.0}, {"date": "2023-05-03", "close": 115.58, "volume": 514147.0}, {"date": "2023-05-04", "close": 113.96, "volume": 269384.0}, {"date": "2023-05-05", "close": 112.09, "volume": 259407.0}, {"date": "2023-05-08", "close": 111.81, "volume": 207362.0}, {"date": "2023-05-09", "close": 110.81, "volume": 231954.0}, {"date": "2023-05-10", "close": 109.49, "volume": 192855.0}, {"date": "2023-05-11", "close": 107.83, "volume": 235583.0}, {"date": "2023-05-12", "close": 108.01, "volume": 174658.0}, {"date": "2023-05-15", "close": 107.93, "volume": 155721.0}, {"date": "2023-05-16", "close": 109.14, "volume": 264021.0}, {"date": "2023-05-17", "close": 110.16, "volume": 174637.0}, {"date": "2023-05-18", "close": 112.15, "volume": 195065.0}, {"date": "2023-05-19", "close": 110.99, "volume": 268255.0}, {"date": "2023-05-22", "close": 110.08, "volume": 101658.0}, {"date": "2023-05-23", "close": 108.08, "volume": 200953.0}, {"date": "2023-05-24", "close": 107.91, "volume": 129170.0}, {"date": "2023-05-25", "close": 106.54, "volume": 92295.0}, {"date": "2023-05-26", "close": 106.11, "volume": 123762.0}, {"date": "2023-05-30", "close": 104.97, "volume": 120416.0}, {"date": "2023-05-31", "close": 104.76, "volume": 218360.0}, {"date": "2023-06-01", "close": 104.72, "volume": 156554.0}, {"date": "2023-06-02", "close": 106.77, "volume": 129658.0}, {"date": "2023-06-05", "close": 103.52, "volume": 221127.0}, {"date": "2023-06-06", "close": 105.74, "volume": 227162.0}, {"date": "2023-06-07", "close": 105.97, "volume": 178616.0}, {"date": "2023-06-08", "close": 106.64, "volume": 161096.0}, {"date": "2023-06-09", "close": 105.89, "volume": 144244.0}, {"date": "2023-06-12", "close": 104.07, "volume": 220771.0}, {"date": "2023-06-13", "close": 104.82, "volume": 380374.0}, {"date": "2023-06-14", "close": 102.2, "volume": 207475.0}, {"date": "2023-06-15", "close": 102.23, "volume": 219736.0}, {"date": "2023-06-16", "close": 102.97, "volume": 330186.0}, {"date": "2023-06-20", "close": 101.62, "volume": 207842.0}, {"date": "2023-06-21", "close": 102.06, "volume": 168392.0}, {"date": "2023-06-22", "close": 100.75, "volume": 197457.0}, {"date": "2023-06-23", "close": 101.11, "volume": 496477.0}, {"date": "2023-06-26", "close": 101.65, "volume": 149697.0}, {"date": "2023-06-27", "close": 102.29, "volume": 239586.0}, {"date": "2023-06-28", "close": 100.95, "volume": 186293.0}, {"date": "2023-06-29", "close": 102.17, "volume": 160209.0}, {"date": "2023-06-30", "close": 103.21, "volume": 183423.0}, {"date": "2023-07-03", "close": 103.81, "volume": 193746.0}, {"date": "2023-07-05", "close": 102.32, "volume": 176996.0}, {"date": "2023-07-06", "close": 101.85, "volume": 230350.0}, {"date": "2023-07-07", "close": 102.47, "volume": 178130.0}, {"date": "2023-07-10", "close": 103.32, "volume": 186627.0}, {"date": "2023-07-11", "close": 107.35, "volume": 239648.0}, {"date": "2023-07-12", "close": 107.93, "volume": 153779.0}, {"date": "2023-07-13", "close": 107.21, "volume": 123697.0}, {"date": "2023-07-14", "close": 107.24, "volume": 135965.0}, {"date": "2023-07-17", "close": 107.33, "volume": 108613.0}, {"date": "2023-07-18", "close": 108.38, "volume": 118000.0}, {"date": "2023-07-19", "close": 109.15, "volume": 122341.0}, {"date": "2023-07-20", "close": 108.68, "volume": 162021.0}, {"date": "2023-07-21", "close": 109.1, "volume": 142246.0}, {"date": "2023-07-24", "close": 108.38, "volume": 123268.0}, {"date": "2023-07-25", "close": 108.34, "volume": 118090.0}, {"date": "2023-07-26", "close": 108.35, "volume": 149067.0}, {"date": "2023-07-27", "close": 107.08, "volume": 223665.0}, {"date": "2023-07-28", "close": 107.9, "volume": 175369.0}, {"date": "2023-07-31", "close": 108.55, "volume": 202775.0}, {"date": "2023-08-01", "close": 108.91, "volume": 134832.0}, {"date": "2023-08-02", "close": 108.45, "volume": 229254.0}, {"date": "2023-08-03", "close": 108.25, "volume": 217279.0}, {"date": "2023-08-04", "close": 114.38, "volume": 450377.0}, {"date": "2023-08-07", "close": 112.67, "volume": 221420.0}, {"date": "2023-08-08", "close": 110.09, "volume": 340943.0}, {"date": "2023-08-09", "close": 109.63, "volume": 187966.0}, {"date": "2023-08-10", "close": 109.52, "volume": 212017.0}, {"date": "2023-08-11", "close": 109.81, "volume": 119001.0}, {"date": "2023-08-14", "close": 109.67, "volume": 236813.0}, {"date": "2023-08-15", "close": 109.63, "volume": 177165.0}, {"date": "2023-08-16", "close": 108.39, "volume": 214657.0}, {"date": "2023-08-17", "close": 109.54, "volume": 209938.0}, {"date": "2023-08-18", "close": 111.0, "volume": 451756.0}, {"date": "2023-08-21", "close": 113.47, "volume": 262603.0}, {"date": "2023-08-22", "close": 113.38, "volume": 150988.0}, {"date": "2023-08-23", "close": 114.77, "volume": 130614.0}, {"date": "2023-08-24", "close": 113.82, "volume": 131934.0}, {"date": "2023-08-25", "close": 114.03, "volume": 153620.0}, {"date": "2023-08-28", "close": 114.3, "volume": 122562.0}, {"date": "2023-08-29", "close": 114.6, "volume": 112135.0}, {"date": "2023-08-30", "close": 116.22, "volume": 101844.0}, {"date": "2023-08-31", "close": 117.25, "volume": 201057.0}, {"date": "2023-09-01", "close": 118.31, "volume": 105423.0}, {"date": "2023-09-05", "close": 112.53, "volume": 167268.0}, {"date": "2023-09-06", "close": 111.36, "volume": 134862.0}, {"date": "2023-09-07", "close": 110.76, "volume": 140261.0}, {"date": "2023-09-08", "close": 112.1, "volume": 98212.0}, {"date": "2023-09-11", "close": 113.03, "volume": 120520.0}, {"date": "2023-09-12", "close": 113.19, "volume": 116142.0}, {"date": "2023-09-13", "close": 113.59, "volume": 144196.0}, {"date": "2023-09-14", "close": 113.32, "volume": 174547.0}, {"date": "2023-09-15", "close": 111.14, "volume": 647887.0}, {"date": "2023-09-18", "close": 112.82, "volume": 120695.0}, {"date": "2023-09-19", "close": 115.15, "volume": 170762.0}, {"date": "2023-09-20", "close": 116.71, "volume": 181273.0}, {"date": "2023-09-21", "close": 114.43, "volume": 113511.0}, {"date": "2023-09-22", "close": 115.41, "volume": 182966.0}, {"date": "2023-09-25", "close": 115.72, "volume": 160427.0}, {"date": "2023-09-26", "close": 115.45, "volume": 176662.0}, {"date": "2023-09-27", "close": 116.29, "volume": 187867.0}, {"date": "2023-09-28", "close": 118.7, "volume": 159455.0}, {"date": "2023-09-29", "close": 116.88, "volume": 229240.0}, {"date": "2023-10-02", "close": 118.02, "volume": 235941.0}, {"date": "2023-10-03", "close": 117.33, "volume": 206188.0}, {"date": "2023-10-04", "close": 118.66, "volume": 288400.0}, {"date": "2023-10-05", "close": 116.94, "volume": 768576.0}, {"date": "2023-10-06", "close": 114.74, "volume": 331219.0}, {"date": "2023-10-09", "close": 115.84, "volume": 310118.0}, {"date": "2023-10-10", "close": 116.53, "volume": 204915.0}, {"date": "2023-10-11", "close": 115.67, "volume": 162117.0}, {"date": "2023-10-12", "close": 115.32, "volume": 179129.0}, {"date": "2023-10-13", "close": 116.19, "volume": 195252.0}, {"date": "2023-10-16", "close": 118.44, "volume": 252243.0}, {"date": "2023-10-17", "close": 118.19, "volume": 378023.0}, {"date": "2023-10-18", "close": 117.98, "volume": 276822.0}, {"date": "2023-10-19", "close": 116.3, "volume": 175087.0}, {"date": "2023-10-20", "close": 116.04, "volume": 169095.0}, {"date": "2023-10-23", "close": 113.45, "volume": 170950.0}, {"date": "2023-10-24", "close": 114.72, "volume": 179236.0}, {"date": "2023-10-25", "close": 115.12, "volume": 141873.0}, {"date": "2023-10-26", "close": 114.78, "volume": 229155.0}, {"date": "2023-10-27", "close": 117.39, "volume": 275819.0}, {"date": "2023-10-30", "close": 118.76, "volume": 199601.0}, {"date": "2023-10-31", "close": 118.33, "volume": 272892.0}, {"date": "2023-11-01", "close": 120.01, "volume": 376381.0}, {"date": "2023-11-02", "close": 121.8, "volume": 308627.0}, {"date": "2023-11-03", "close": 137.07, "volume": 796184.0}, {"date": "2023-11-06", "close": 135.91, "volume": 366458.0}, {"date": "2023-11-07", "close": 136.62, "volume": 233797.0}, {"date": "2023-11-08", "close": 135.64, "volume": 207254.0}, {"date": "2023-11-09", "close": 137.32, "volume": 187800.0}, {"date": "2023-11-10", "close": 136.83, "volume": 132417.0}, {"date": "2023-11-13", "close": 138.01, "volume": 226083.0}, {"date": "2023-11-14", "close": 138.28, "volume": 322091.0}, {"date": "2023-11-15", "close": 138.34, "volume": 295240.0}, {"date": "2023-11-16", "close": 137.48, "volume": 274010.0}, {"date": "2023-11-17", "close": 137.04, "volume": 448292.0}, {"date": "2023-11-20", "close": 135.14, "volume": 224068.0}, {"date": "2023-11-21", "close": 136.39, "volume": 233333.0}, {"date": "2023-11-22", "close": 137.13, "volume": 131459.0}, {"date": "2023-11-24", "close": 137.62, "volume": 58301.0}, {"date": "2023-11-27", "close": 137.85, "volume": 166393.0}, {"date": "2023-11-28", "close": 137.66, "volume": 190345.0}, {"date": "2023-11-29", "close": 136.24, "volume": 146278.0}, {"date": "2023-11-30", "close": 136.72, "volume": 161286.0}, {"date": "2023-12-01", "close": 137.7, "volume": 86705.0}, {"date": "2023-12-04", "close": 138.95, "volume": 160701.0}, {"date": "2023-12-05", "close": 139.38, "volume": 151883.0}, {"date": "2023-12-06", "close": 138.62, "volume": 144542.0}, {"date": "2023-12-07", "close": 139.52, "volume": 188453.0}, {"date": "2023-12-08", "close": 140.67, "volume": 179739.0}, {"date": "2023-12-11", "close": 141.76, "volume": 142724.0}, {"date": "2023-12-12", "close": 142.12, "volume": 96099.0}, {"date": "2023-12-13", "close": 141.22, "volume": 140337.0}, {"date": "2023-12-14", "close": 139.02, "volume": 258889.0}, {"date": "2023-12-15", "close": 137.41, "volume": 326071.0}, {"date": "2023-12-18", "close": 138.06, "volume": 191573.0}, {"date": "2023-12-19", "close": 138.77, "volume": 139658.0}, {"date": "2023-12-20", "close": 140.39, "volume": 211189.0}, {"date": "2023-12-21", "close": 141.34, "volume": 139272.0}, {"date": "2023-12-22", "close": 142.67, "volume": 152711.0}, {"date": "2023-12-26", "close": 142.61, "volume": 159111.0}, {"date": "2023-12-27", "close": 141.56, "volume": 357100.0}, {"date": "2023-12-28", "close": 132.56, "volume": 586699.0}, {"date": "2023-12-29", "close": 132.04, "volume": 318685.0}, {"date": "2024-01-02", "close": 131.93, "volume": 259039.0}, {"date": "2024-01-03", "close": 130.77, "volume": 206854.0}, {"date": "2024-01-04", "close": 128.22, "volume": 213608.0}, {"date": "2024-01-05", "close": 122.82, "volume": 551778.0}, {"date": "2024-01-08", "close": 123.91, "volume": 328811.0}, {"date": "2024-01-09", "close": 122.6, "volume": 215760.0}, {"date": "2024-01-10", "close": 121.71, "volume": 248360.0}, {"date": "2024-01-11", "close": 124.7, "volume": 201117.0}, {"date": "2024-01-12", "close": 125.48, "volume": 119701.0}, {"date": "2024-01-16", "close": 125.895, "volume": 188670.0}, {"date": "2024-01-17", "close": 123.41, "volume": 204363.0}, {"date": "2024-01-18", "close": 123.78, "volume": 247560.0}, {"date": "2024-01-19", "close": 124.57, "volume": 181906.0}, {"date": "2024-01-22", "close": 125.02, "volume": 295502.0}, {"date": "2024-01-23", "close": 126.74, "volume": 302360.0}, {"date": "2024-01-24", "close": 126.87, "volume": 250978.0}, {"date": "2024-01-25", "close": 127.03, "volume": 144701.0}, {"date": "2024-01-26", "close": 129.13, "volume": 246801.0}, {"date": "2024-01-29", "close": 129.73, "volume": 245151.0}, {"date": "2024-01-30", "close": 129.13, "volume": 337980.0}, {"date": "2024-01-31", "close": 130.59, "volume": 368472.0}, {"date": "2024-02-01", "close": 132.85, "volume": 280418.0}, {"date": "2024-02-02", "close": 131.18, "volume": 226075.0}, {"date": "2024-02-05", "close": 129.07, "volume": 117448.0}, {"date": "2024-02-06", "close": 129.31, "volume": 149920.0}, {"date": "2024-02-07", "close": 132.67, "volume": 225288.0}, {"date": "2024-02-08", "close": 132.06, "volume": 149850.0}, {"date": "2024-02-09", "close": 133.55, "volume": 432781.0}, {"date": "2024-02-12", "close": 131.93, "volume": 186608.0}, {"date": "2024-02-13", "close": 130.24, "volume": 222310.0}, {"date": "2024-02-14", "close": 132.6, "volume": 592526.0}, {"date": "2024-02-15", "close": 133.34, "volume": 297458.0}, {"date": "2024-02-16", "close": 130.07, "volume": 364842.0}, {"date": "2024-02-20", "close": 129.27, "volume": 177197.0}, {"date": "2024-02-21", "close": 128.86, "volume": 154821.0}, {"date": "2024-02-22", "close": 130.23, "volume": 141829.0}, {"date": "2024-02-23", "close": 131.95, "volume": 104442.0}, {"date": "2024-02-26", "close": 132.33, "volume": 118375.0}, {"date": "2024-02-27", "close": 133.5, "volume": 140581.0}, {"date": "2024-02-28", "close": 133.91, "volume": 130177.0}, {"date": "2024-02-29", "close": 134.8, "volume": 210843.0}, {"date": "2024-03-01", "close": 134.71, "volume": 191260.0}, {"date": "2024-03-04", "close": 136.35, "volume": 122069.0}, {"date": "2024-03-05", "close": 135.0, "volume": 164917.0}, {"date": "2024-03-06", "close": 133.68, "volume": 137875.0}, {"date": "2024-03-07", "close": 134.15, "volume": 118568.0}, {"date": "2024-03-08", "close": 132.8, "volume": 112960.0}, {"date": "2024-03-11", "close": 133.06, "volume": 126779.0}, {"date": "2024-03-12", "close": 132.48, "volume": 97910.0}, {"date": "2024-03-13", "close": 132.97, "volume": 101404.0}, {"date": "2024-03-14", "close": 131.58, "volume": 137461.0}, {"date": "2024-03-15", "close": 132.69, "volume": 360070.0}, {"date": "2024-03-18", "close": 133.76, "volume": 197755.0}, {"date": "2024-03-19", "close": 133.27, "volume": 139668.0}, {"date": "2024-03-20", "close": 134.51, "volume": 117352.0}, {"date": "2024-03-21", "close": 133.16, "volume": 127254.0}, {"date": "2024-03-22", "close": 133.3, "volume": 105960.0}, {"date": "2024-03-25", "close": 133.88, "volume": 129550.0}, {"date": "2024-03-26", "close": 133.61, "volume": 118616.0}, {"date": "2024-03-27", "close": 134.92, "volume": 118770.0}, {"date": "2024-03-28", "close": 136.21, "volume": 199766.0}, {"date": "2024-04-01", "close": 137.35, "volume": 129903.0}, {"date": "2024-04-02", "close": 135.48, "volume": 170941.0}, {"date": "2024-04-03", "close": 133.32, "volume": 172508.0}, {"date": "2024-04-04", "close": 131.94, "volume": 96762.0}, {"date": "2024-04-05", "close": 132.45, "volume": 129546.0}, {"date": "2024-04-08", "close": 131.75, "volume": 155816.0}, {"date": "2024-04-09", "close": 132.73, "volume": 309368.0}, {"date": "2024-04-10", "close": 132.34, "volume": 130595.0}, {"date": "2024-04-11", "close": 132.16, "volume": 106807.0}, {"date": "2024-04-12", "close": 130.7, "volume": 104730.0}, {"date": "2024-04-15", "close": 129.82, "volume": 114978.0}, {"date": "2024-04-16", "close": 130.76, "volume": 178488.0}, {"date": "2024-04-17", "close": 130.77, "volume": 158554.0}, {"date": "2024-04-18", "close": 131.08, "volume": 151078.0}, {"date": "2024-04-19", "close": 127.15, "volume": 218955.0}, {"date": "2024-04-22", "close": 128.94, "volume": 153703.0}, {"date": "2024-04-23", "close": 128.7, "volume": 191182.0}, {"date": "2024-04-24", "close": 128.88, "volume": 203620.0}, {"date": "2024-04-25", "close": 129.91, "volume": 260906.0}, {"date": "2024-04-26", "close": 131.98, "volume": 262927.0}, {"date": "2024-04-29", "close": 132.23, "volume": 143000.0}, {"date": "2024-04-30", "close": 130.02, "volume": 209738.0}, {"date": "2024-05-01", "close": 130.96, "volume": 202565.0}, {"date": "2024-05-02", "close": 134.02, "volume": 182516.0}, {"date": "2024-05-03", "close": 136.11, "volume": 173998.0}, {"date": "2024-05-06", "close": 138.31, "volume": 157451.0}, {"date": "2024-05-07", "close": 139.78, "volume": 315230.0}, {"date": "2024-05-08", "close": 147.08, "volume": 466651.0}, {"date": "2024-05-09", "close": 149.26, "volume": 278253.0}, {"date": "2024-05-10", "close": 148.79, "volume": 262913.0}, {"date": "2024-05-13", "close": 146.94, "volume": 220527.0}, {"date": "2024-05-14", "close": 144.5, "volume": 400869.0}, {"date": "2024-05-15", "close": 144.75, "volume": 148167.0}, {"date": "2024-05-16", "close": 145.0, "volume": 122087.0}, {"date": "2024-05-17", "close": 144.87, "volume": 167846.0}, {"date": "2024-05-20", "close": 147.69, "volume": 184417.0}, {"date": "2024-05-21", "close": 146.18, "volume": 151144.0}, {"date": "2024-05-22", "close": 145.97, "volume": 104853.0}, {"date": "2024-05-23", "close": 144.48, "volume": 131258.0}, {"date": "2024-05-24", "close": 145.46, "volume": 119821.0}, {"date": "2024-05-28", "close": 144.84, "volume": 141414.0}, {"date": "2024-05-29", "close": 141.55, "volume": 179692.0}, {"date": "2024-05-30", "close": 142.26, "volume": 170013.0}, {"date": "2024-05-31", "close": 142.46, "volume": 215422.0}, {"date": "2024-06-03", "close": 143.58, "volume": 166390.0}, {"date": "2024-06-04", "close": 143.49, "volume": 127590.0}, {"date": "2024-06-05", "close": 144.95, "volume": 120696.0}, {"date": "2024-06-06", "close": 144.15, "volume": 183221.0}, {"date": "2024-06-07", "close": 142.92, "volume": 168762.0}, {"date": "2024-06-10", "close": 139.67, "volume": 214860.0}, {"date": "2024-06-11", "close": 138.77, "volume": 174373.0}, {"date": "2024-06-12", "close": 139.72, "volume": 82150.0}, {"date": "2024-06-13", "close": 139.06, "volume": 113861.0}, {"date": "2024-06-14", "close": 137.58, "volume": 149395.0}, {"date": "2024-06-17", "close": 137.17, "volume": 165983.0}, {"date": "2024-06-18", "close": 134.99, "volume": 184189.0}, {"date": "2024-06-20", "close": 134.03, "volume": 218689.0}, {"date": "2024-06-21", "close": 135.57, "volume": 452437.0}, {"date": "2024-06-24", "close": 136.82, "volume": 210349.0}, {"date": "2024-06-25", "close": 135.99, "volume": 292605.0}, {"date": "2024-06-26", "close": 135.6, "volume": 142206.0}, {"date": "2024-06-27", "close": 134.66, "volume": 150242.0}, {"date": "2024-06-28", "close": 139.91, "volume": 368514.0}, {"date": "2024-07-01", "close": 141.5, "volume": 272147.0}, {"date": "2024-07-02", "close": 141.13, "volume": 198878.0}, {"date": "2024-07-03", "close": 143.18, "volume": 179187.0}, {"date": "2024-07-05", "close": 143.31, "volume": 196065.0}, {"date": "2024-07-08", "close": 143.15, "volume": 163689.0}, {"date": "2024-07-09", "close": 140.05, "volume": 166448.0}, {"date": "2024-07-10", "close": 139.98, "volume": 114754.0}, {"date": "2024-07-11", "close": 141.56, "volume": 104754.0}, {"date": "2024-07-12", "close": 141.92, "volume": 120345.0}, {"date": "2024-07-15", "close": 147.96, "volume": 232712.0}, {"date": "2024-07-16", "close": 151.89, "volume": 200689.0}, {"date": "2024-07-17", "close": 152.25, "volume": 135204.0}, {"date": "2024-07-18", "close": 149.4, "volume": 106360.0}, {"date": "2024-07-19", "close": 148.65, "volume": 145432.0}, {"date": "2024-07-22", "close": 150.3, "volume": 118320.0}, {"date": "2024-07-23", "close": 151.84, "volume": 98922.0}, {"date": "2024-07-24", "close": 149.96, "volume": 97466.0}, {"date": "2024-07-25", "close": 152.43, "volume": 138545.0}, {"date": "2024-07-26", "close": 153.8, "volume": 123214.0}, {"date": "2024-07-29", "close": 152.85, "volume": 198662.0}, {"date": "2024-07-30", "close": 155.3, "volume": 98242.0}, {"date": "2024-07-31", "close": 155.95, "volume": 171347.0}, {"date": "2024-08-01", "close": 153.22, "volume": 138579.0}, {"date": "2024-08-02", "close": 151.88, "volume": 140403.0}, {"date": "2024-08-05", "close": 147.34, "volume": 140618.0}, {"date": "2024-08-06", "close": 147.39, "volume": 190511.0}, {"date": "2024-08-07", "close": 142.23, "volume": 260063.0}, {"date": "2024-08-08", "close": 143.35, "volume": 143284.0}, {"date": "2024-08-09", "close": 143.49, "volume": 104133.0}, {"date": "2024-08-12", "close": 141.59, "volume": 117882.0}, {"date": "2024-08-13", "close": 143.01, "volume": 114543.0}, {"date": "2024-08-14", "close": 142.31, "volume": 94091.0}, {"date": "2024-08-15", "close": 140.88, "volume": 213111.0}, {"date": "2024-08-16", "close": 139.82, "volume": 272842.0}, {"date": "2024-08-19", "close": 139.5, "volume": 179606.0}, {"date": "2024-08-20", "close": 140.4, "volume": 156431.0}, {"date": "2024-08-21", "close": 142.06, "volume": 152530.0}, {"date": "2024-08-22", "close": 141.19, "volume": 119078.0}, {"date": "2024-08-23", "close": 142.29, "volume": 96334.0}, {"date": "2024-08-26", "close": 141.81, "volume": 87537.0}, {"date": "2024-08-27", "close": 141.93, "volume": 116828.0}, {"date": "2024-08-28", "close": 143.5, "volume": 122081.0}, {"date": "2024-08-29", "close": 143.36, "volume": 96509.0}, {"date": "2024-08-30", "close": 145.01, "volume": 106417.0}, {"date": "2024-09-03", "close": 143.25, "volume": 130062.0}, {"date": "2024-09-04", "close": 144.38, "volume": 173718.0}, {"date": "2024-09-05", "close": 142.14, "volume": 137176.0}, {"date": "2024-09-06", "close": 137.41, "volume": 104567.0}, {"date": "2024-09-09", "close": 136.56, "volume": 147009.0}, {"date": "2024-09-10", "close": 137.81, "volume": 136112.0}, {"date": "2024-09-11", "close": 139.01, "volume": 137429.0}, {"date": "2024-09-12", "close": 141.11, "volume": 110349.0}, {"date": "2024-09-13", "close": 143.13, "volume": 117370.0}, {"date": "2024-09-16", "close": 143.76, "volume": 95970.0}, {"date": "2024-09-17", "close": 141.83, "volume": 176215.0}, {"date": "2024-09-18", "close": 141.56, "volume": 103745.0}, {"date": "2024-09-19", "close": 141.35, "volume": 173852.0}, {"date": "2024-09-20", "close": 142.78, "volume": 369110.0}, {"date": "2024-09-23", "close": 144.31, "volume": 130511.0}, {"date": "2024-09-24", "close": 144.54, "volume": 96319.0}, {"date": "2024-09-25", "close": 143.7, "volume": 95152.0}, {"date": "2024-09-26", "close": 142.65, "volume": 150826.0}, {"date": "2024-09-27", "close": 142.34, "volume": 131427.0}, {"date": "2024-09-30", "close": 141.85, "volume": 192688.0}, {"date": "2024-10-01", "close": 142.6, "volume": 205346.0}, {"date": "2024-10-02", "close": 140.87, "volume": 119308.0}, {"date": "2024-10-03", "close": 137.81, "volume": 135694.0}, {"date": "2024-10-04", "close": 139.23, "volume": 106293.0}, {"date": "2024-10-07", "close": 136.53, "volume": 138812.0}, {"date": "2024-10-08", "close": 135.74, "volume": 90946.0}, {"date": "2024-10-09", "close": 133.75, "volume": 159568.0}, {"date": "2024-10-10", "close": 131.89, "volume": 184226.0}, {"date": "2024-10-11", "close": 133.47, "volume": 97796.0}, {"date": "2024-10-14", "close": 133.62, "volume": 74850.0}, {"date": "2024-10-15", "close": 134.43, "volume": 188284.0}, {"date": "2024-10-16", "close": 133.455, "volume": 151519.0}, {"date": "2024-10-17", "close": 133.29, "volume": 150719.0}, {"date": "2024-10-18", "close": 132.14, "volume": 144689.0}, {"date": "2024-10-21", "close": 131.94, "volume": 185836.0}, {"date": "2024-10-22", "close": 132.23, "volume": 103501.0}, {"date": "2024-10-23", "close": 134.53, "volume": 159301.0}, {"date": "2024-10-24", "close": 133.42, "volume": 89772.0}, {"date": "2024-10-25", "close": 133.125, "volume": 123907.0}, {"date": "2024-10-28", "close": 133.4, "volume": 120117.0}, {"date": "2024-10-29", "close": 136.33, "volume": 154664.0}, {"date": "2024-10-30", "close": 137.35, "volume": 121872.0}, {"date": "2024-10-31", "close": 137.11, "volume": 142373.0}, {"date": "2024-11-01", "close": 136.14, "volume": 131163.0}, {"date": "2024-11-04", "close": 137.325, "volume": 109160.0}, {"date": "2024-11-05", "close": 139.75, "volume": 165929.0}, {"date": "2024-11-06", "close": 160.15, "volume": 646549.0}, {"date": "2024-11-07", "close": 163.54, "volume": 478934.0}, {"date": "2024-11-08", "close": 172.52, "volume": 504597.0}, {"date": "2024-11-11", "close": 170.56, "volume": 381155.0}, {"date": "2024-11-12", "close": 170.14, "volume": 313228.0}, {"date": "2024-11-13", "close": 168.34, "volume": 172321.0}, {"date": "2024-11-14", "close": 164.88, "volume": 213420.0}, {"date": "2024-11-15", "close": 159.62, "volume": 333625.0}, {"date": "2024-11-18", "close": 161.81, "volume": 202607.0}, {"date": "2024-11-19", "close": 161.14, "volume": 167968.0}, {"date": "2024-11-20", "close": 161.4, "volume": 262562.0}, {"date": "2024-11-21", "close": 162.13, "volume": 188862.0}, {"date": "2024-11-22", "close": 166.45, "volume": 200094.0}, {"date": "2024-11-25", "close": 167.88, "volume": 292995.0}, {"date": "2024-11-26", "close": 166.64, "volume": 150267.0}, {"date": "2024-11-27", "close": 164.79, "volume": 139713.0}, {"date": "2024-11-29", "close": 164.59, "volume": 94531.0}, {"date": "2024-12-02", "close": 167.09, "volume": 242663.0}, {"date": "2024-12-03", "close": 166.37, "volume": 166542.0}, {"date": "2024-12-04", "close": 170.3, "volume": 161540.0}, {"date": "2024-12-05", "close": 169.8, "volume": 137870.0}, {"date": "2024-12-06", "close": 167.79, "volume": 99938.0}, {"date": "2024-12-09", "close": 165.37, "volume": 132035.0}, {"date": "2024-12-10", "close": 169.08, "volume": 198121.0}, {"date": "2024-12-11", "close": 169.61, "volume": 137019.0}, {"date": "2024-12-12", "close": 169.26, "volume": 96996.0}, {"date": "2024-12-13", "close": 166.79, "volume": 110191.0}, {"date": "2024-12-16", "close": 168.35, "volume": 156538.0}, {"date": "2024-12-17", "close": 166.14, "volume": 168308.0}, {"date": "2024-12-18", "close": 160.54, "volume": 132561.0}, {"date": "2024-12-19", "close": 163.22, "volume": 128966.0}, {"date": "2024-12-20", "close": 160.31, "volume": 464204.0}, {"date": "2024-12-23", "close": 160.97, "volume": 127999.0}, {"date": "2024-12-24", "close": 162.94, "volume": 49723.0}, {"date": "2024-12-26", "close": 164.64, "volume": 67909.0}, {"date": "2024-12-27", "close": 163.76, "volume": 74848.0}, {"date": "2024-12-30", "close": 163.5, "volume": 73146.0}, {"date": "2024-12-31", "close": 163.8, "volume": 113361.0}, {"date": "2025-01-02", "close": 161.77, "volume": 105445.0}, {"date": "2025-01-03", "close": 162.81, "volume": 134128.0}, {"date": "2025-01-06", "close": 161.52, "volume": 130514.0}, {"date": "2025-01-07", "close": 161.69, "volume": 115050.0}, {"date": "2025-01-08", "close": 163.73, "volume": 171454.0}, {"date": "2025-01-10", "close": 160.89, "volume": 100302.0}, {"date": "2025-01-13", "close": 161.13, "volume": 128630.0}, {"date": "2025-01-14", "close": 166.01, "volume": 128816.0}, {"date": "2025-01-15", "close": 168.89, "volume": 123682.0}, {"date": "2025-01-16", "close": 171.0, "volume": 107438.0}, {"date": "2025-01-17", "close": 169.99, "volume": 173929.0}, {"date": "2025-01-21", "close": 171.19, "volume": 113839.0}, {"date": "2025-01-22", "close": 171.5, "volume": 113594.0}, {"date": "2025-01-23", "close": 171.27, "volume": 144102.0}, {"date": "2025-01-24", "close": 171.59, "volume": 98893.0}, {"date": "2025-01-27", "close": 170.99, "volume": 95833.0}, {"date": "2025-01-28", "close": 170.81, "volume": 129245.0}, {"date": "2025-01-29", "close": 172.75, "volume": 96007.0}, {"date": "2025-01-30", "close": 174.44, "volume": 98102.0}, {"date": "2025-01-31", "close": 175.64, "volume": 154183.0}, {"date": "2025-02-03", "close": 177.03, "volume": 117858.0}, {"date": "2025-02-04", "close": 179.16, "volume": 162647.0}, {"date": "2025-02-05", "close": 180.89, "volume": 155782.0}, {"date": "2025-02-06", "close": 181.57, "volume": 164384.0}, {"date": "2025-02-07", "close": 180.45, "volume": 143580.0}, {"date": "2025-02-10", "close": 181.8, "volume": 110005.0}, {"date": "2025-02-11", "close": 182.0, "volume": 184476.0}, {"date": "2025-02-12", "close": 182.11, "volume": 121770.0}, {"date": "2025-02-13", "close": 182.94, "volume": 96853.0}, {"date": "2025-02-14", "close": 183.7, "volume": 150330.0}, {"date": "2025-02-18", "close": 185.52, "volume": 174973.0}, {"date": "2025-02-19", "close": 184.02, "volume": 404273.0}, {"date": "2025-02-20", "close": 187.27, "volume": 506149.0}, {"date": "2025-02-21", "close": 181.7, "volume": 229062.0}, {"date": "2025-02-24", "close": 177.59, "volume": 245958.0}, {"date": "2025-02-25", "close": 177.33, "volume": 225846.0}, {"date": "2025-02-26", "close": 179.39, "volume": 162233.0}, {"date": "2025-02-27", "close": 178.18, "volume": 219261.0}, {"date": "2025-02-28", "close": 179.82, "volume": 227183.0}, {"date": "2025-03-03", "close": 180.9, "volume": 276375.0}, {"date": "2025-03-04", "close": 179.68, "volume": 191766.0}, {"date": "2025-03-05", "close": 181.0, "volume": 250886.0}, {"date": "2025-03-06", "close": 173.19, "volume": 168622.0}, {"date": "2025-03-07", "close": 170.53, "volume": 198228.0}, {"date": "2025-03-10", "close": 167.83, "volume": 204713.0}, {"date": "2025-03-11", "close": 168.05, "volume": 175664.0}, {"date": "2025-03-12", "close": 168.57, "volume": 212613.0}, {"date": "2025-03-13", "close": 164.86, "volume": 149144.0}, {"date": "2025-03-14", "close": 168.91, "volume": 216438.0}, {"date": "2025-03-17", "close": 169.64, "volume": 135020.0}, {"date": "2025-03-18", "close": 167.25, "volume": 124255.0}, {"date": "2025-03-19", "close": 170.48, "volume": 159964.0}, {"date": "2025-03-20", "close": 170.1, "volume": 142187.0}, {"date": "2025-03-21", "close": 168.82, "volume": 548691.0}, {"date": "2025-03-24", "close": 173.37, "volume": 184074.0}, {"date": "2025-03-25", "close": 172.23, "volume": 261869.0}, {"date": "2025-03-26", "close": 173.07, "volume": 198297.0}, {"date": "2025-03-27", "close": 178.18, "volume": 214789.0}, {"date": "2025-03-28", "close": 174.94, "volume": 273894.0}, {"date": "2025-03-31", "close": 173.02, "volume": 264615.0}, {"date": "2025-04-01", "close": 176.81, "volume": 297691.0}, {"date": "2025-04-02", "close": 180.77, "volume": 213626.0}, {"date": "2025-04-03", "close": 175.15, "volume": 234626.0}, {"date": "2025-04-04", "close": 167.21, "volume": 347615.0}, {"date": "2025-04-07", "close": 166.95, "volume": 453951.0}, {"date": "2025-04-08", "close": 162.37, "volume": 404221.0}, {"date": "2025-04-09", "close": 174.07, "volume": 257366.0}, {"date": "2025-04-10", "close": 170.31, "volume": 235893.0}, {"date": "2025-04-11", "close": 172.4, "volume": 202672.0}, {"date": "2025-04-14", "close": 174.11, "volume": 143616.0}, {"date": "2025-04-15", "close": 177.74, "volume": 130832.0}, {"date": "2025-04-16", "close": 178.67, "volume": 407303.0}, {"date": "2025-04-17", "close": 174.32, "volume": 182086.0}, {"date": "2025-04-21", "close": 168.22, "volume": 197612.0}, {"date": "2025-04-22", "close": 173.36, "volume": 206541.0}, {"date": "2025-04-23", "close": 175.6, "volume": 165648.0}, {"date": "2025-04-24", "close": 174.95, "volume": 199483.0}, {"date": "2025-04-25", "close": 175.64, "volume": 216659.0}, {"date": "2025-04-28", "close": 175.92, "volume": 220358.0}, {"date": "2025-04-29", "close": 177.89, "volume": 183709.0}, {"date": "2025-04-30", "close": 178.37, "volume": 205156.0}, {"date": "2025-05-01", "close": 178.97, "volume": 149247.0}, {"date": "2025-05-02", "close": 186.25, "volume": 225403.0}, {"date": "2025-05-05", "close": 186.08, "volume": 260039.0}, {"date": "2025-05-06", "close": 185.45, "volume": 233150.0}, {"date": "2025-05-07", "close": 194.01, "volume": 596933.0}, {"date": "2025-05-08", "close": 192.84, "volume": 317142.0}, {"date": "2025-05-09", "close": 196.1, "volume": 334003.0}, {"date": "2025-05-12", "close": 195.73, "volume": 257475.0}, {"date": "2025-05-13", "close": 195.09, "volume": 212215.0}, {"date": "2025-05-14", "close": 194.25, "volume": 202822.0}, {"date": "2025-05-15", "close": 195.74, "volume": 136972.0}, {"date": "2025-05-16", "close": 197.44, "volume": 166228.0}, {"date": "2025-05-19", "close": 197.98, "volume": 159953.0}, {"date": "2025-05-20", "close": 197.11, "volume": 104574.0}, {"date": "2025-05-21", "close": 193.99, "volume": 133729.0}, {"date": "2025-05-22", "close": 193.41, "volume": 136364.0}, {"date": "2025-05-23", "close": 194.17, "volume": 117078.0}, {"date": "2025-05-27", "close": 196.84, "volume": 155810.0}, {"date": "2025-05-28", "close": 195.57, "volume": 125861.0}, {"date": "2025-05-29", "close": 195.36, "volume": 106200.0}, {"date": "2025-05-30", "close": 197.845, "volume": 192760.0}, {"date": "2025-06-02", "close": 200.76, "volume": 194667.0}, {"date": "2025-06-03", "close": 197.35, "volume": 183154.0}, {"date": "2025-06-04", "close": 194.83, "volume": 321232.0}, {"date": "2025-06-05", "close": 190.54, "volume": 274825.0}, {"date": "2025-06-06", "close": 194.2, "volume": 225492.0}, {"date": "2025-06-09", "close": 185.54, "volume": 273326.0}, {"date": "2025-06-10", "close": 183.45, "volume": 144875.0}, {"date": "2025-06-11", "close": 183.51, "volume": 166302.0}, {"date": "2025-06-12", "close": 183.75, "volume": 223146.0}, {"date": "2025-06-13", "close": 184.86, "volume": 229596.0}, {"date": "2025-06-16", "close": 186.69, "volume": 192516.0}, {"date": "2025-06-17", "close": 185.66, "volume": 184710.0}, {"date": "2025-06-18", "close": 188.34, "volume": 206430.0}, {"date": "2025-06-20", "close": 188.59, "volume": 685112.0}, {"date": "2025-06-23", "close": 191.67, "volume": 147244.0}, {"date": "2025-06-24", "close": 189.08, "volume": 126694.0}, {"date": "2025-06-25", "close": 185.47, "volume": 172469.0}, {"date": "2025-06-26", "close": 186.81, "volume": 144732.0}, {"date": "2025-06-27", "close": 189.45, "volume": 364547.0}, {"date": "2025-06-30", "close": 189.0, "volume": 248764.0}, {"date": "2025-07-01", "close": 189.29, "volume": 182843.0}, {"date": "2025-07-02", "close": 182.51, "volume": 254969.0}, {"date": "2025-07-03", "close": 183.43, "volume": 135459.0}, {"date": "2025-07-07", "close": 179.84, "volume": 228675.0}, {"date": "2025-07-08", "close": 178.72, "volume": 261626.0}, {"date": "2025-07-09", "close": 176.36, "volume": 226130.0}, {"date": "2025-07-10", "close": 174.23, "volume": 167320.0}, {"date": "2025-07-11", "close": 172.79, "volume": 163304.0}, {"date": "2025-07-14", "close": 172.78, "volume": 155308.0}, {"date": "2025-07-15", "close": 169.85, "volume": 156252.0}, {"date": "2025-07-16", "close": 169.37, "volume": 201659.0}, {"date": "2025-07-17", "close": 170.42, "volume": 190324.0}, {"date": "2025-07-18", "close": 171.82, "volume": 208137.0}, {"date": "2025-07-21", "close": 170.1, "volume": 209371.0}, {"date": "2025-07-22", "close": 169.57, "volume": 273382.0}, {"date": "2025-07-23", "close": 170.19, "volume": 242252.0}, {"date": "2025-07-24", "close": 168.69, "volume": 315173.0}, {"date": "2025-07-25", "close": 168.64, "volume": 179672.0}, {"date": "2025-07-28", "close": 167.19, "volume": 374852.0}, {"date": "2025-07-29", "close": 168.28, "volume": 202600.0}, {"date": "2025-07-30", "close": 170.67, "volume": 300983.0}, {"date": "2025-07-31", "close": 168.63, "volume": 226138.0}, {"date": "2025-08-01", "close": 170.15, "volume": 297221.0}, {"date": "2025-08-04", "close": 170.46, "volume": 228643.0}, {"date": "2025-08-05", "close": 167.66, "volume": 266540.0}, {"date": "2025-08-06", "close": 172.05, "volume": 438983.0}, {"date": "2025-08-07", "close": 194.68, "volume": 997053.0}, {"date": "2025-08-08", "close": 198.23, "volume": 588359.0}, {"date": "2025-08-11", "close": 195.79, "volume": 408760.0}, {"date": "2025-08-12", "close": 198.0, "volume": 263429.0}, {"date": "2025-08-13", "close": 198.0, "volume": 341495.0}, {"date": "2025-08-14", "close": 196.1, "volume": 198307.0}, {"date": "2025-08-15", "close": 197.64, "volume": 178077.0}, {"date": "2025-08-18", "close": 199.35, "volume": 229173.0}, {"date": "2025-08-19", "close": 202.97, "volume": 241796.0}, {"date": "2025-08-20", "close": 201.47, "volume": 182636.0}, {"date": "2025-08-21", "close": 205.23, "volume": 288456.0}, {"date": "2025-08-22", "close": 203.39, "volume": 292519.0}, {"date": "2025-08-25", "close": 203.07, "volume": 194389.0}, {"date": "2025-08-26", "close": 203.88, "volume": 289296.0}, {"date": "2025-08-27", "close": 203.52, "volume": 171170.0}, {"date": "2025-08-28", "close": 200.74, "volume": 126492.0}, {"date": "2025-08-29", "close": 201.57, "volume": 331607.0}, {"date": "2025-09-02", "close": 203.18, "volume": 187798.0}, {"date": "2025-09-03", "close": 205.54, "volume": 221368.0}, {"date": "2025-09-04", "close": 205.14, "volume": 204365.0}, {"date": "2025-09-05", "close": 204.28, "volume": 171093.0}, {"date": "2025-09-08", "close": 205.45, "volume": 244720.0}, {"date": "2025-09-09", "close": 205.29, "volume": 206400.0}, {"date": "2025-09-10", "close": 202.49, "volume": 236539.0}, {"date": "2025-09-11", "close": 209.5, "volume": 233900.0}, {"date": "2025-09-12", "close": 209.66, "volume": 185402.0}, {"date": "2025-09-15", "close": 206.48, "volume": 156744.0}, {"date": "2025-09-16", "close": 207.8, "volume": 208495.0}, {"date": "2025-09-17", "close": 208.82, "volume": 174193.0}, {"date": "2025-09-18", "close": 209.17, "volume": 194137.0}, {"date": "2025-09-19", "close": 209.82, "volume": 594673.0}, {"date": "2025-09-22", "close": 211.96, "volume": 271088.0}, {"date": "2025-09-23", "close": 212.63, "volume": 220209.0}, {"date": "2025-09-24", "close": 211.17, "volume": 145255.0}, {"date": "2025-09-25", "close": 214.3, "volume": 201215.0}, {"date": "2025-09-26", "close": 216.94, "volume": 253349.0}, {"date": "2025-09-29", "close": 217.87, "volume": 155601.0}, {"date": "2025-09-30", "close": 219.52, "volume": 172867.0}, {"date": "2025-10-01", "close": 218.175, "volume": 190156.0}, {"date": "2025-10-02", "close": 218.37, "volume": 172602.0}, {"date": "2025-10-03", "close": 217.24, "volume": 235248.0}, {"date": "2025-10-06", "close": 215.99, "volume": 218954.0}, {"date": "2025-10-07", "close": 209.23, "volume": 206305.0}, {"date": "2025-10-08", "close": 211.0, "volume": 204850.0}, {"date": "2025-10-09", "close": 207.0, "volume": 274729.0}, {"date": "2025-10-10", "close": 207.86, "volume": 350928.0}, {"date": "2025-10-13", "close": 207.71, "volume": 297309.0}, {"date": "2025-10-14", "close": 213.24, "volume": 229345.0}, {"date": "2025-10-15", "close": 211.34, "volume": 179915.0}, {"date": "2025-10-16", "close": 208.41, "volume": 194146.0}, {"date": "2025-10-17", "close": 211.6, "volume": 204839.0}, {"date": "2025-10-20", "close": 212.64, "volume": 154618.0}, {"date": "2025-10-21", "close": 215.03, "volume": 113232.0}, {"date": "2025-10-22", "close": 218.12, "volume": 180162.0}, {"date": "2025-10-23", "close": 220.55, "volume": 186228.0}, {"date": "2025-10-24", "close": 218.35, "volume": 114364.0}, {"date": "2025-10-27", "close": 218.48, "volume": 146851.0}, {"date": "2025-10-28", "close": 214.45, "volume": 206620.0}, {"date": "2025-10-29", "close": 204.09, "volume": 291296.0}, {"date": "2025-10-30", "close": 206.79, "volume": 224404.0}, {"date": "2025-10-31", "close": 188.3, "volume": 532391.0}, {"date": "2025-11-03", "close": 183.26, "volume": 702256.0}, {"date": "2025-11-04", "close": 184.86, "volume": 452330.0}, {"date": "2025-11-05", "close": 178.28, "volume": 621735.0}, {"date": "2025-11-06", "close": 167.05, "volume": 1267348.0}, {"date": "2025-11-07", "close": 166.1, "volume": 442940.0}, {"date": "2025-11-10", "close": 163.25, "volume": 387848.0}, {"date": "2025-11-11", "close": 169.07, "volume": 396462.0}, {"date": "2025-11-12", "close": 169.82, "volume": 466855.0}, {"date": "2025-11-13", "close": 169.07, "volume": 373166.0}, {"date": "2025-11-14", "close": 167.78, "volume": 311697.0}, {"date": "2025-11-17", "close": 163.11, "volume": 336965.0}, {"date": "2025-11-18", "close": 164.02, "volume": 266458.0}, {"date": "2025-11-19", "close": 161.685, "volume": 426273.0}, {"date": "2025-11-20", "close": 157.88, "volume": 420296.0}, {"date": "2025-11-21", "close": 160.19, "volume": 409380.0}, {"date": "2025-11-24", "close": 155.24, "volume": 449474.0}, {"date": "2025-11-25", "close": 155.225, "volume": 394173.0}, {"date": "2025-11-26", "close": 156.43, "volume": 354206.0}, {"date": "2025-11-28", "close": 157.74, "volume": 175791.0}, {"date": "2025-12-01", "close": 158.06, "volume": 496729.0}, {"date": "2025-12-02", "close": 156.65, "volume": 411434.0}, {"date": "2025-12-03", "close": 153.72, "volume": 453538.0}, {"date": "2025-12-04", "close": 155.72, "volume": 345010.0}, {"date": "2025-12-05", "close": 153.39, "volume": 299415.0}, {"date": "2025-12-08", "close": 150.81, "volume": 385798.0}, {"date": "2025-12-09", "close": 155.0, "volume": 571168.0}, {"date": "2025-12-10", "close": 155.74, "volume": 544603.0}, {"date": "2025-12-11", "close": 158.15, "volume": 371899.0}, {"date": "2025-12-12", "close": 157.0, "volume": 350902.0}, {"date": "2025-12-15", "close": 161.36, "volume": 439563.0}, {"date": "2025-12-16", "close": 165.23, "volume": 520916.0}, {"date": "2025-12-17", "close": 165.89, "volume": 495471.0}, {"date": "2025-12-18", "close": 164.84, "volume": 345001.0}, {"date": "2025-12-19", "close": 165.93, "volume": 907262.0}, {"date": "2025-12-22", "close": 168.0, "volume": 363367.0}, {"date": "2025-12-23", "close": 168.17, "volume": 191704.0}, {"date": "2025-12-24", "close": 168.21, "volume": 107123.0}, {"date": "2025-12-26", "close": 168.34, "volume": 152590.0}, {"date": "2025-12-29", "close": 168.22, "volume": 228425.0}, {"date": "2025-12-30", "close": 167.0, "volume": 188103.0}, {"date": "2025-12-31", "close": 166.31, "volume": 195719.0}, {"date": "2026-01-02", "close": 165.39, "volume": 369641.0}, {"date": "2026-01-05", "close": 171.62, "volume": 378932.0}, {"date": "2026-01-06", "close": 170.97, "volume": 225426.0}, {"date": "2026-01-07", "close": 168.51, "volume": 271156.0}, {"date": "2026-01-08", "close": 175.3, "volume": 520170.0}, {"date": "2026-01-09", "close": 176.41, "volume": 298256.0}, {"date": "2026-01-12", "close": 177.05, "volume": 285252.0}, {"date": "2026-01-13", "close": 174.35, "volume": 340066.0}, {"date": "2026-01-14", "close": 177.315, "volume": 264726.0}, {"date": "2026-01-15", "close": 180.0, "volume": 229471.0}, {"date": "2026-01-16", "close": 178.29, "volume": 363886.0}, {"date": "2026-01-20", "close": 178.0, "volume": 244160.0}, {"date": "2026-01-21", "close": 180.48, "volume": 255689.0}, {"date": "2026-01-22", "close": 179.7, "volume": 305991.0}, {"date": "2026-01-23", "close": 177.99, "volume": 345526.0}, {"date": "2026-01-26", "close": 175.28, "volume": 222267.0}, {"date": "2026-01-27", "close": 174.09, "volume": 199321.0}, {"date": "2026-01-28", "close": 174.93, "volume": 232715.0}, {"date": "2026-01-29", "close": 172.54, "volume": 248402.0}, {"date": "2026-01-30", "close": 173.84, "volume": 301943.0}, {"date": "2026-02-02", "close": 175.15, "volume": 189764.0}, {"date": "2026-02-03", "close": 164.53, "volume": 449798.0}, {"date": "2026-02-04", "close": 166.98, "volume": 244964.0}, {"date": "2026-02-05", "close": 167.94, "volume": 198447.0}, {"date": "2026-02-06", "close": 169.72, "volume": 199450.0}, {"date": "2026-02-09", "close": 168.19, "volume": 206972.0}, {"date": "2026-02-10", "close": 169.65, "volume": 178527.0}, {"date": "2026-02-11", "close": 160.29, "volume": 280183.0}, {"date": "2026-02-12", "close": 157.28, "volume": 412334.0}, {"date": "2026-02-13", "close": 161.09, "volume": 335410.0}, {"date": "2026-02-17", "close": 162.35, "volume": 259536.0}, {"date": "2026-02-18", "close": 167.79, "volume": 470615.0}, {"date": "2026-02-19", "close": 154.6, "volume": 999638.0}, {"date": "2026-02-20", "close": 157.32, "volume": 556793.0}, {"date": "2026-02-23", "close": 153.9, "volume": 415101.0}, {"date": "2026-02-24", "close": 156.83, "volume": 307213.0}, {"date": "2026-02-25", "close": 156.9, "volume": 295477.0}, {"date": "2026-02-26", "close": 159.85, "volume": 240821.0}, {"date": "2026-02-27", "close": 159.07, "volume": 467145.0}, {"date": "2026-03-02", "close": 162.11, "volume": 355256.0}, {"date": "2026-03-03", "close": 165.94, "volume": 212667.0}, {"date": "2026-03-04", "close": 162.64, "volume": 203750.0}, {"date": "2026-03-05", "close": 164.8, "volume": 362887.0}, {"date": "2026-03-06", "close": 166.54, "volume": 259903.0}, {"date": "2026-03-09", "close": 166.52, "volume": 187965.0}, {"date": "2026-03-10", "close": 161.13, "volume": 329828.0}, {"date": "2026-03-11", "close": 161.61, "volume": 170215.0}, {"date": "2026-03-12", "close": 164.15, "volume": 235565.0}, {"date": "2026-03-13", "close": 163.97, "volume": 286467.0}, {"date": "2026-03-16", "close": 162.79, "volume": 170888.0}, {"date": "2026-03-17", "close": 167.66, "volume": 198728.0}, {"date": "2026-03-18", "close": 164.02, "volume": 267415.0}, {"date": "2026-03-19", "close": 164.41, "volume": 221140.0}, {"date": "2026-03-20", "close": 162.45, "volume": 459742.0}, {"date": "2026-03-23", "close": 167.79, "volume": 265357.0}, {"date": "2026-03-24", "close": 167.97, "volume": 222781.0}, {"date": "2026-03-25", "close": 170.62, "volume": 441802.0}, {"date": "2026-03-26", "close": 169.43, "volume": 189573.0}, {"date": "2026-03-27", "close": 166.58, "volume": 147194.0}, {"date": "2026-03-30", "close": 168.0, "volume": 209369.0}, {"date": "2026-03-31", "close": 170.03, "volume": 227548.0}, {"date": "2026-04-01", "close": 171.17, "volume": 225146.0}, {"date": "2026-04-02", "close": 171.36, "volume": 190794.0}, {"date": "2026-04-06", "close": 172.69, "volume": 199991.0}, {"date": "2026-04-07", "close": 171.3, "volume": 361734.0}, {"date": "2026-04-08", "close": 171.76, "volume": 265220.0}, {"date": "2026-04-09", "close": 167.99, "volume": 198709.0}, {"date": "2026-04-10", "close": 166.52, "volume": 191603.0}, {"date": "2026-04-13", "close": 165.76, "volume": 245177.0}, {"date": "2026-04-14", "close": 168.7, "volume": 182439.0}, {"date": "2026-04-15", "close": 169.98, "volume": 181204.0}, {"date": "2026-04-16", "close": 171.92, "volume": 272827.0}, {"date": "2026-04-17", "close": 174.92, "volume": 188120.0}, {"date": "2026-04-20", "close": 174.72, "volume": 140952.0}, {"date": "2026-04-21", "close": 173.63, "volume": 204175.0}, {"date": "2026-04-22", "close": 173.15, "volume": 239341.0}, {"date": "2026-04-23", "close": 165.04, "volume": 410443.0}, {"date": "2026-04-24", "close": 163.49, "volume": 269389.0}, {"date": "2026-04-27", "close": 165.4, "volume": 194861.0}, {"date": "2026-04-28", "close": 167.84, "volume": 222737.0}, {"date": "2026-04-29", "close": 169.26, "volume": 249842.0}, {"date": "2026-04-30", "close": 169.07, "volume": 316332.0}, {"date": "2026-05-01", "close": 163.41, "volume": 435601.0}, {"date": "2026-05-04", "close": 166.32, "volume": 410874.0}, {"date": "2026-05-05", "close": 169.25, "volume": 230757.0}, {"date": "2026-05-06", "close": 164.51, "volume": 279497.0}, {"date": "2026-05-07", "close": 164.48, "volume": 237431.0}, {"date": "2026-05-08", "close": 166.09, "volume": 286881.0}, {"date": "2026-05-11", "close": 161.96, "volume": 299992.0}, {"date": "2026-05-12", "close": 161.21, "volume": 285815.0}, {"date": "2026-05-13", "close": 160.74, "volume": 351977.0}, {"date": "2026-05-14", "close": 160.45, "volume": 379417.0}, {"date": "2026-05-15", "close": 157.86, "volume": 230613.0}, {"date": "2026-05-18", "close": 161.09, "volume": 227667.0}, {"date": "2026-05-19", "close": 159.5, "volume": 200885.0}, {"date": "2026-05-20", "close": 158.76, "volume": 161596.0}, {"date": "2026-05-21", "close": 156.8, "volume": 186352.0}, {"date": "2026-05-22", "close": 156.7, "volume": 161170.0}, {"date": "2026-05-26", "close": 154.67, "volume": 160561.0}, {"date": "2026-05-27", "close": 151.88, "volume": 215184.0}, {"date": "2026-05-28", "close": 150.56, "volume": 172077.0}, {"date": "2026-05-29", "close": 149.85, "volume": 297795.0}, {"date": "2026-06-01", "close": 152.4, "volume": 423686.0}, {"date": "2026-06-02", "close": 151.98, "volume": 252255.0}, {"date": "2026-06-03", "close": 148.61, "volume": 392933.0}, {"date": "2026-06-04", "close": 150.73, "volume": 318229.0}, {"date": "2026-06-05", "close": 152.57, "volume": 281567.0}, {"date": "2026-06-08", "close": 148.59, "volume": 243259.0}, {"date": "2026-06-09", "close": 149.65, "volume": 297752.0}, {"date": "2026-06-10", "close": 150.7, "volume": 300739.0}, {"date": "2026-06-11", "close": 152.0, "volume": 573368.0}, {"date": "2026-06-12", "close": 147.49, "volume": 342012.0}, {"date": "2026-06-15", "close": 143.075, "volume": 499453.0}, {"date": "2026-06-16", "close": 144.39, "volume": 387731.0}, {"date": "2026-06-17", "close": 142.46, "volume": 455489.0}, {"date": "2026-06-18", "close": 141.59, "volume": 1043895.0}, {"date": "2026-06-22", "close": 142.06, "volume": 305363.0}, {"date": "2026-06-23", "close": 143.16, "volume": 500932.0}, {"date": "2026-06-24", "close": 144.65, "volume": 349582.0}, {"date": "2026-06-25", "close": 143.03, "volume": 299509.0}, {"date": "2026-06-26", "close": 145.26, "volume": 653460.0}, {"date": "2026-06-29", "close": 141.75, "volume": 294101.0}, {"date": "2026-06-30", "close": 143.11, "volume": 317944.0}, {"date": "2026-07-01", "close": 148.3, "volume": 340894.0}, {"date": "2026-07-02", "close": 152.65, "volume": 336899.0}, {"date": "2026-07-06", "close": 153.42, "volume": 347684.0}, {"date": "2026-07-07", "close": 152.96, "volume": 320342.0}, {"date": "2026-07-08", "close": 150.69, "volume": 498416.0}, {"date": "2026-07-09", "close": 150.61, "volume": 260825.0}, {"date": "2026-07-10", "close": 151.0, "volume": 185741.0}, {"date": "2026-07-13", "close": 153.37, "volume": 218446.0}, {"date": "2026-07-14", "close": 149.0, "volume": 208485.0}, {"date": "2026-07-15", "close": 141.77, "volume": 797671.0}, {"date": "2026-07-16", "close": 143.16, "volume": 493719.0}, {"date": "2026-07-17", "close": 140.44, "volume": 342286.0}, {"date": "2026-07-20", "close": 139.46, "volume": 402227.0}, {"date": "2026-07-21", "close": 138.37, "volume": 379527.0}, {"date": "2026-07-22", "close": 136.72, "volume": 462723.0}, {"date": "2026-07-23", "close": 139.21, "volume": 276841.0}, {"date": "2026-07-24", "close": 139.94, "volume": 280465.0}, {"date": "2026-07-27", "close": 144.86, "volume": 285004.0}, {"date": "2026-07-28", "close": 150.45, "volume": 391977.0}, {"date": "2026-07-29", "close": 159.31, "volume": 522925.0}, {"date": "2026-07-30", "close": 150.13, "volume": 499395.0}, {"date": "2026-07-31", "close": 145.34, "volume": 451150.0}, {"date": "2026-08-03", "close": 150.88, "volume": 408715.0}, {"date": "2026-08-04", "close": 150.8, "volume": 250054.0}, {"date": "2026-08-05", "close": 150.56, "volume": 240515.0}, {"date": "2026-08-06", "close": 148.74, "volume": 281193.0}, {"date": "2026-08-07", "close": 152.53, "volume": 282773.0}], "refreshing": true}