{"ticker": "LPLA", "overview": {"cik": "1397911", "ticker": "LPLA", "name": "LPL Financial Holdings Inc.", "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "sic": "6200", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059842", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059837", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059832", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059821", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059806", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059797", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059791", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059596", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006482", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058423", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006263", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000191", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001386060-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052599", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052585", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051542", "price_sensitive": true}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005487", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051046", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044622", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004734", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043263", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043261", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041562", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041556", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041550", "price_sensitive": false}]}, "description": "LPL Financial Holdings Inc. trades as LPLA on the NASDAQ and is registered in the United States, classified under Security & Commodity Brokers, Dealers, Exchanges & Services (SIC 6200). Privy Trades holds 1,113 insider filings for the company, from November 2010 to August 2026. Across those, 40 insiders disclosed 10 open-market purchases totalling $2.53M against 291 sales totalling $1.32B. The most recent filing on record is dated 5 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 10, "buy_sum": 2530292.7428, "sell_n": 291, "sell_sum": 1322799861.899208, "net": -1320269569.156408, "insiders": 40, "first_date": "2010-11-17", "last_date": "2026-08-27"}, "metrics": {"ticker": "LPLA", "has_prices": true, "as_of": "2026-08-07", "last": 362.63, "prev_close": 359.05, "change": 3.579999999999984, "change_pct": 0.009970756162094372, "session_volume": 688381.0, "vwap_5": 358.5738077857741, "vwap_20": 339.9781660268628, "vwap_60": 299.54250599348995, "vwap_250": 327.519234296176, "high_52w": 393.25, "low_52w": 265.86, "avg_volume_20": 749891.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060908", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Emily Field", "who_key": "Field Emily", "role": "Group Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38088.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083045/000162828026060908/0001628280-26-060908-index.htm", "trade_date": "2026-09-05", "timestamp": "2026-09-05", "mins": 84461}, {"id": "0001628280-26-059842", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Corey E. Thomas", "who_key": "Thomas Corey E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1647486/000162828026059842/0001628280-26-059842-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059837", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Richard P. Schifter", "who_key": "SCHIFTER RICHARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026059837/0001628280-26-059837-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059821", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Allison Mnookin", "who_key": "Mnookin Allison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1603473/000162828026059821/0001628280-26-059821-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059832", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "James S. Putnam", "who_key": "Putnam James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1405298/000162828026059832/0001628280-26-059832-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059806", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "William Francis Glavin Jr", "who_key": "Glavin William Francis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026059806/0001628280-26-059806-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059791", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Edward C. Bernard", "who_key": "BERNARD EDWARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026059791/0001628280-26-059791-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059797", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Paulett Eberhart", "who_key": "EBERHART PAULETT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026059797/0001628280-26-059797-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059596", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Aneri Jambusaria", "who_key": "Jambusaria Aneri", "role": "Group Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 110066.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member offloads $110K of LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1966430/000162828026059596/0001628280-26-059596-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97421}, {"id": "0001628280-26-058423", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Greg Gates", "who_key": "Gates Greg", "role": "Group Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1463810.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Big sell in LPLA \u2014 A board member offloads $1.5M", "source_url": "https://www.sec.gov/Archives/edgar/data/1877100/000162828026058423/0001628280-26-058423-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107501}, {"id": "13DG-0001274173-26-000191", "src": "13DG", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Janus Henderson Group Ltd. takes a 5.3% passive stake in LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000191-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001628280-26-052585", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Matthew Enyedi", "who_key": "Enyedi Matthew", "role": "Group Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 352716.39999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Boardroom sells $353K of LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1798805/000162828026052585/0001628280-26-052585-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0001386060-26-000047", "src": "13DG", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Boston Partners takes a 5.01% passive stake in LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000047-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001628280-26-044622", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Aneri Jambusaria", "who_key": "Jambusaria Aneri", "role": "Group Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 94248.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "A director trims LPLA: $94K", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026044622/0001628280-26-044622-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199661}, {"id": "0001628280-26-043261", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Marc Eliot Cohen", "who_key": "Cohen Marc Eliot", "role": "Group Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13009.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026043261/0001628280-26-043261-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "0001628280-26-043263", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Greg Gates", "who_key": "Gates Greg", "role": "Group Managing Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 68593.12000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026043263/0001628280-26-043263-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206861}, {"id": "HOUSE-2026-20034906-T36", "src": "CONGRESS", "ticker": "LPLA", "cik": "", "company": "LPL Financial Holdings Inc.", "company_raw": "Bank of America\nLPL Financial Holdings Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up LPLA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208301}, {"id": "HOUSE-2026-20034906-T35", "src": "CONGRESS", "ticker": "LPLA", "cik": "", "company": "LPL Financial Holdings Inc.", "company_raw": "Bank of America\nLPL Financial Holdings Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up LPLA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001628280-26-041528", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Edward C. Bernard", "who_key": "BERNARD EDWARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026041528/0001628280-26-041528-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001628280-26-041532", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Paulett Eberhart", "who_key": "EBERHART PAULETT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026041532/0001628280-26-041532-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001628280-26-041537", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "William Francis Glavin Jr", "who_key": "Glavin William Francis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026041537/0001628280-26-041537-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001628280-26-041542", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Allison Mnookin", "who_key": "Mnookin Allison", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026041542/0001628280-26-041542-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001628280-26-041550", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "James S. Putnam", "who_key": "Putnam James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026041550/0001628280-26-041550-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001628280-26-041556", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Richard P. Schifter", "who_key": "SCHIFTER RICHARD P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026041556/0001628280-26-041556-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "0001628280-26-041562", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Corey E. Thomas", "who_key": "Thomas Corey E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026041562/0001628280-26-041562-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218381}, {"id": "HOUSE-2026-20034713-T46", "src": "CONGRESS", "ticker": "LPLA", "cik": "", "company": "LPL Financial Holdings Inc.", "company_raw": "Bank of America\nLPL Financial Holdings Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up LPLA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241421}, {"id": "0001628280-26-036433", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Edward C. Bernard", "who_key": "BERNARD EDWARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026036433/0001628280-26-036433-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001628280-26-036442", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Paulett Eberhart", "who_key": "EBERHART PAULETT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026036442/0001628280-26-036442-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001628280-26-036454", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "William Francis Glavin Jr", "who_key": "Glavin William Francis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026036454/0001628280-26-036454-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001628280-26-036463", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Somesh Khanna", "who_key": "Khanna Somesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on LPLA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026036463/0001628280-26-036463-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}], "recent_buys": [{"id": "0001397911-23-000074", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "William Francis Glavin Jr", "who_key": "Glavin William Francis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100388.11, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Board member picks up $100K of LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791123000074/0001397911-23-000074-index.htm", "trade_date": "2023-05-04", "timestamp": "2023-05-04", "mins": 1841261}, {"id": "0001397911-22-000164", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Brent Simonich", "who_key": "Simonich Brent", "role": "EVP, CAO and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 201618.0, "score": 40.4, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider buys $202K of LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000164/0001397911-22-000164-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081741}, {"id": "0001397911-22-000160", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "William Francis Glavin Jr", "who_key": "Glavin William Francis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99724.92, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "LPLA draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000160/0001397911-22-000160-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081741}, {"id": "0001397911-22-000042", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "William Francis Glavin Jr", "who_key": "Glavin William Francis Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 249190.2, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "That makes 3 insiders into LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000042/0001397911-22-000042-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448941}, {"id": "0001397911-21-000024", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Brent Simonich", "who_key": "Simonich Brent", "role": "EVP, CAO and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 250079.0, "score": 38.8, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "That makes 3 insiders into LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791121000024/0001397911-21-000024-index.htm", "trade_date": "2021-02-16", "timestamp": "2021-02-16", "mins": 3003341}, {"id": "0001397911-16-000269", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Viet D. Dinh", "who_key": "DINH VIET D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98920.2928, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "4 insiders now buying LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791116000269/0001397911-16-000269-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615501}, {"id": "0001397911-16-000275", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Jeffrey R. Buchheister", "who_key": "Buchheister Jeffrey R.", "role": "EVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1639.9999999999998, "score": 24.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "3 insiders pile into LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791116000275/0001397911-16-000275-index.htm", "trade_date": "2016-02-12", "timestamp": "2016-02-12", "mins": 5639981}, {"id": "0001397911-15-000138", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Mark S. Casady", "who_key": "Casady Mark S", "role": "Chairman & Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 896332.2200000001, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "The whole bench is buying LPLA \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791115000138/0001397911-15-000138-index.htm", "trade_date": "2015-05-28", "timestamp": "2015-05-28", "mins": 6014381}, {"id": "0001209191-12-041186", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Robert J. Moore", "who_key": "Moore Robert J.", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 568400.0, "score": 68.1, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "6 insiders now buying LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112041186/0001209191-12-041186-index.htm", "trade_date": "2012-08-08", "timestamp": "2012-08-08", "mins": 7487501}, {"id": "0001209191-12-028026", "src": "INSIDERS", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Investment Holdings Inc.", "who": "Joan D. Khoury", "who_key": "Khoury Joan D", "role": "MD, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64000.0, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "7 insiders pile into LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112028026/0001209191-12-028026-index.htm", "trade_date": "2012-05-11", "timestamp": "2012-05-11", "mins": 7615661}], "institutional": [{"id": "13DG-0001274173-26-000191", "src": "13DG", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Janus Henderson Group Ltd.", "who_key": "Janus Henderson Group Ltd.", "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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Janus Henderson Group Ltd. takes a 5.3% passive stake in LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1274173/0001274173-26-000191-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "13DG-0001386060-26-000047", "src": "13DG", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "Boston Partners", "who_key": "Boston Partners", "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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Boston Partners takes a 5.01% passive stake in LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000047-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0001193125-26-223377", "src": "13DG", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "DODGE & COX takes a 5.2% passive stake in LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223377-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "13DG-0002100119-26-000731", "src": "13DG", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "LPL Financial Holdings Inc.", "who_key": "LPL Financial Holdings Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "LPL Financial Holdings Inc. takes a 5.36% passive stake in LPLA", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/0002100119-26-000731-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0000102909-26-001730", "src": "13DG", "ticker": "LPLA", "cik": "1397911", "company": "LPL Financial Holdings Inc.", "company_raw": "LPL Financial Holdings Inc.", "who": "LPL Financial Holdings Inc.", "who_key": "LPL Financial Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "LPL Financial Holdings Inc. adjusts its stake in LPLA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/0000102909-26-001730-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "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": "LPL Financial Holdings Inc. - Common Stock", "new_value": "LPL Financial Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001397911", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001397911", "applied": 1, "detected_at": "2026-10-25T18:40:36.654705"}]}, "key_people": [{"who": "TPG Group Holdings (SBS) Advisors, Inc.", "who_key": "TPG Group Holdings (SBS) Advisors, Inc.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 420496817.5395, "net": -420496817.5395, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 186914573.1103, "date": "2015-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000090342315000700/0000903423-15-000700-index.htm"}, {"action": "SELL", "amount": 198799952.0, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000090342314000107/0000903423-14-000107-index.htm"}, {"action": "SELL", "amount": 2341255.6999999997, "date": "2013-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000090342313000609/0000903423-13-000609-index.htm"}, {"action": "SELL", "amount": 11305139.9899, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000090342313000604/0000903423-13-000604-index.htm"}, {"action": "SELL", "amount": 9714139.6881, "date": "2013-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000114036113035280/0001140361-13-035280-index.htm"}, {"action": "SELL", "amount": 6374627.025, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000114036113034904/0001140361-13-034904-index.htm"}, {"action": "SELL", "amount": 5047130.0262, "date": "2013-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000114036113025352/0001140361-13-025352-index.htm"}], "latest": {"action": "SELL", "amount": 186914573.1103, "date": "2015-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000090342315000700/0000903423-15-000700-index.htm"}}, {"who": "Hellman & Friedman LLC", "who_key": "Hellman & Friedman LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 241996299.99999997, "net": -241996299.99999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 241996299.99999997, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000118143112028460/0001181431-12-028460-index.htm"}], "latest": {"action": "SELL", "amount": 241996299.99999997, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000118143112028460/0001181431-12-028460-index.htm"}}, {"who": "Marco Hellman", "who_key": "Hellman Marco", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 123766438.08, "net": -123766438.08, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1864359.0, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791118000045/0001397911-18-000045-index.htm"}, {"action": "SELL", "amount": 718476.0, "date": "2018-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791118000039/0001397911-18-000039-index.htm"}, {"action": "SELL", "amount": 13745603.08, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791118000037/0001397911-18-000037-index.htm"}, {"action": "SELL", "amount": 71438000.0, "date": "2018-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791118000013/0001397911-18-000013-index.htm"}, {"action": "SELL", "amount": 36000000.0, "date": "2017-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791117000011/0001397911-17-000011-index.htm"}], "latest": {"action": "SELL", "amount": 1864359.0, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791118000045/0001397911-18-000045-index.htm"}}, {"who": "Mark S. Casady", "who_key": "Casady Mark S", "role": "Chairman & Chief Exec. Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 896332.2200000001, "sold": 99294862.6552, "net": -98398530.4352, "trades": 8, "top_score": 61.6, "lean": "selling", "history": [{"action": "SELL", "amount": 81500.0, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791117000047/0001397911-17-000047-index.htm"}, {"action": "SELL", "amount": 2368623.9652, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791117000019/0001397911-17-000019-index.htm"}, {"action": "SELL", "amount": 25756045.63, "date": "2017-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791117000009/0001397911-17-000009-index.htm"}, {"action": "BUY", "amount": 896332.2200000001, "date": "2015-05-28", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791115000138/0001397911-15-000138-index.htm"}, {"action": "SELL", "amount": 4084413.06, "date": "2012-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112042340/0001209191-12-042340-index.htm"}, {"action": "SELL", "amount": 1936800.0, "date": "2012-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112009369/0001209191-12-009369-index.htm"}, {"action": "SELL", "amount": 600000.0, "date": "2011-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919111058959/0001209191-11-058959-index.htm"}, {"action": "SELL", "amount": 64467480.0, "date": "2010-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000090445410000400/0000904454-10-000400-index.htm"}], "latest": {"action": "SELL", "amount": 81500.0, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791117000047/0001397911-17-000047-index.htm"}}, {"who": "Dan H. Arnold", "who_key": "Arnold Dan H.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 90743553.3118, "net": -90743553.3118, "trades": 42, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1574288.87, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791124000099/0001397911-24-000099-index.htm"}, {"action": "SELL", "amount": 11160784.05, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791124000017/0001397911-24-000017-index.htm"}, {"action": "SELL", "amount": 2563511.6799999997, "date": "2024-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791124000013/0001397911-24-000013-index.htm"}, {"action": "SELL", "amount": 132010.59, "date": "2023-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791123000153/0001397911-23-000153-index.htm"}, {"action": "SELL", "amount": 9464733.56, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791123000026/0001397911-23-000026-index.htm"}, {"action": "SELL", "amount": 4805400.0, "date": "2022-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000148/0001397911-22-000148-index.htm"}, {"action": "SELL", "amount": 2627067.67, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000128/0001397911-22-000128-index.htm"}, {"action": "SELL", "amount": 3086281.57, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000126/0001397911-22-000126-index.htm"}, {"action": "SELL", "amount": 8206024.95, "date": "2022-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000119/0001397911-22-000119-index.htm"}, {"action": "SELL", "amount": 7697354.01, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000094/0001397911-22-000094-index.htm"}, {"action": "SELL", "amount": 4179292.91, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000020/0001397911-22-000020-index.htm"}, {"action": "SELL", "amount": 2407861.47, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791121000112/0001397911-21-000112-index.htm"}, {"action": "SELL", "amount": 333128.33999999997, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791121000047/0001397911-21-000047-index.htm"}, {"action": "SELL", "amount": 3442718.99, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791121000031/0001397911-21-000031-index.htm"}, {"action": "SELL", "amount": 1043477.6400000001, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791121000018/0001397911-21-000018-index.htm"}, {"action": "SELL", "amount": 1095820.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791120000197/0001397911-20-000197-index.htm"}, {"action": "SELL", "amount": 167091.96, "date": "2020-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791120000184/0001397911-20-000184-index.htm"}, {"action": "SELL", "amount": 1292218.08, "date": "2020-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791120000162/0001397911-20-000162-index.htm"}, {"action": "SELL", "amount": 1713953.46, "date": "2020-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791120000130/0001397911-20-000130-index.htm"}, {"action": "SELL", "amount": 2883859.52, "date": "2020-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791120000128/0001397911-20-000128-index.htm"}, {"action": "SELL", "amount": 613683.84, "date": "2020-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791120000013/0001397911-20-000013-index.htm"}, {"action": "SELL", "amount": 3852720.0, "date": "2019-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791119000143/0001397911-19-000143-index.htm"}, {"action": "SELL", "amount": 1486711.2200000002, "date": "2019-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791119000127/0001397911-19-000127-index.htm"}, {"action": "SELL", "amount": 103870.0, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791119000067/0001397911-19-000067-index.htm"}, {"action": "SELL", "amount": 550119.42, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791119000019/0001397911-19-000019-index.htm"}], "latest": {"action": "SELL", "amount": 1574288.87, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791124000099/0001397911-24-000099-index.htm"}}, {"who": "Esther M. Stearns", "who_key": "Stearns Esther M", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 53235572.0, "net": -53235572.0, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 489697.0, "date": "2012-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112004362/0001209191-12-004362-index.htm"}, {"action": "SELL", "amount": 495148.99999999994, "date": "2012-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112003597/0001209191-12-003597-index.htm"}, {"action": "SELL", "amount": 480300.00000000006, "date": "2012-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112003209/0001209191-12-003209-index.htm"}, {"action": "SELL", "amount": 1175279.0, "date": "2012-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112003050/0001209191-12-003050-index.htm"}, {"action": "SELL", "amount": 2419431.0, "date": "2012-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112002600/0001209191-12-002600-index.htm"}, {"action": "SELL", "amount": 743904.0, "date": "2012-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112001874/0001209191-12-001874-index.htm"}, {"action": "SELL", "amount": 886652.0, "date": "2012-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112001560/0001209191-12-001560-index.htm"}, {"action": "SELL", "amount": 7471840.0, "date": "2011-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919111027231/0001209191-11-027231-index.htm"}, {"action": "SELL", "amount": 39073320.0, "date": "2010-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000090445410000406/0000904454-10-000406-index.htm"}], "latest": {"action": "SELL", "amount": 489697.0, "date": "2012-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112004362/0001209191-12-004362-index.htm"}}, {"who": "Matthew J. Audette", "who_key": "Audette Matthew J", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 49576617.97, "net": -49576617.97, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 518900.67, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026025520/0001628280-26-025520-index.htm"}, {"action": "SELL", "amount": 506715.35, "date": "2026-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026012912/0001628280-26-012912-index.htm"}, {"action": "SELL", "amount": 1652001.16, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791125000020/0001397911-25-000020-index.htm"}, {"action": "SELL", "amount": 10507675.76, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791125000008/0001397911-25-000008-index.htm"}, {"action": "SELL", "amount": 1485606.68, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791124000019/0001397911-24-000019-index.htm"}, {"action": "SELL", "amount": 6885745.89, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791124000007/0001397911-24-000007-index.htm"}, {"action": "SELL", "amount": 1750479.9300000002, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791123000028/0001397911-23-000028-index.htm"}, {"action": "SELL", "amount": 4979733.15, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791123000014/0001397911-23-000014-index.htm"}, {"action": "SELL", "amount": 5141815.05, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000158/0001397911-22-000158-index.htm"}, {"action": "SELL", "amount": 1044819.8099999999, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000022/0001397911-22-000022-index.htm"}, {"action": "SELL", "amount": 3624048.37, "date": "2022-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791122000005/0001397911-22-000005-index.htm"}, {"action": "SELL", "amount": 7859403.9, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791121000114/0001397911-21-000114-index.htm"}, {"action": "SELL", "amount": 198533.21, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791121000049/0001397911-21-000049-index.htm"}, {"action": "SELL", "amount": 1193814.18, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791121000033/0001397911-21-000033-index.htm"}, {"action": "SELL", "amount": 1093281.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791120000199/0001397911-20-000199-index.htm"}, {"action": "SELL", "amount": 175632.91999999998, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791120000044/0001397911-20-000044-index.htm"}, {"action": "SELL", "amount": 958410.94, "date": "2019-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791119000121/0001397911-19-000121-index.htm"}], "latest": {"action": "SELL", "amount": 518900.67, "date": "2026-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000162828026025520/0001628280-26-025520-index.htm"}}, {"who": "James S. Putnam", "who_key": "Putnam James S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 41435974.43, "net": -41435974.43, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500000.0, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791114000010/0001397911-14-000010-index.htm"}, {"action": "SELL", "amount": 1440000.0, "date": "2014-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791114000002/0001397911-14-000002-index.htm"}, {"action": "SELL", "amount": 1380000.0, "date": "2013-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791113000107/0001397911-13-000107-index.htm"}, {"action": "SELL", "amount": 1320000.0, "date": "2013-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791113000103/0001397911-13-000103-index.htm"}, {"action": "SELL", "amount": 3351980.5, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000144530513003043/0001445305-13-003043-index.htm"}, {"action": "SELL", "amount": 3100669.32, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791113000078/0001397911-13-000078-index.htm"}, {"action": "SELL", "amount": 2850000.0, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791113000050/0001397911-13-000050-index.htm"}, {"action": "SELL", "amount": 2520000.0, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791113000043/0001397911-13-000043-index.htm"}, {"action": "SELL", "amount": 2210650.0, "date": "2013-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919113021250/0001209191-13-021250-index.htm"}, {"action": "SELL", "amount": 1323135.0, "date": "2013-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919113010614/0001209191-13-010614-index.htm"}, {"action": "SELL", "amount": 1290070.0, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919113009804/0001209191-13-009804-index.htm"}, {"action": "SELL", "amount": 1520375.44, "date": "2012-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112020170/0001209191-12-020170-index.htm"}, {"action": "SELL", "amount": 1440000.0, "date": "2012-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112017836/0001209191-12-017836-index.htm"}, {"action": "SELL", "amount": 1360184.17, "date": "2012-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000120919112004637/0001209191-12-004637-index.htm"}, {"action": "SELL", "amount": 14828910.0, "date": "2010-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000090445410000408/0000904454-10-000408-index.htm"}], "latest": {"action": "SELL", "amount": 1500000.0, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1397911/000139791114000010/0001397911-14-000010-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -1463810.22}, {"date": "2026-08-27", "net": -110066.88}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059842", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059837", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059832", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059821", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059806", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059797", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059791", "price_sensitive": false}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001628280-26-059596", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006482", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058423", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006263", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001274173-26-000191", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-04", "title": "Form SCHEDULE 13G", "accession": "0001386060-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052599", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052585", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001628280-26-051542", "price_sensitive": true}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001959173-26-005487", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051046", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "FORM 4", "accession": "0001628280-26-044622", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001959173-26-004734", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043263", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043261", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041562", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041556", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001628280-26-041550", "price_sensitive": false}], "performance": {"ticker": "LPLA", "has_prices": true, "summary": {"n": 24, "avg": 3.042023950919285, "win_rate": 0.875, "best": 13.001158301158302, "worst": -0.06294736298095562, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-11", "score": 0.0, "ref_price": 285.44, "return": 0.2704246076233184}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 288.49, "return": 0.2569933099934139}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-19", "score": 0.0, "ref_price": 287.36, "return": 0.26193624721603553}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-14", "score": 0.0, "ref_price": 298.21, "return": 0.21602226618825668}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-12", "score": 0.0, "ref_price": 294.48, "return": 0.23142488454224386}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 309.62, "return": 0.1712098701634261}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 318.63, "return": 0.13809120296268398}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-06", "score": 0.0, "ref_price": 294.46, "return": 0.23150852407797332}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 296.9, "return": 0.22138767261704284}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 386.99, "return": -0.06294736298095562}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 382.99, "return": -0.05316065693621247}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 358.86, "return": 0.010505489605974423}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 372.34, "return": -0.026078315518074824}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 228.57, "return": 0.5865161657260358}, {"who": "Glavin William Francis Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100388.11, "date": "2023-05-04", "score": 42.8, "ref_price": 180.95, "return": 1.0040342636087318}, {"who": "Simonich Brent", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Treasurer", "amount": 201618.0, "date": "2022-11-18", "score": 40.4, "ref_price": 218.22, "return": 0.6617633580790029}, {"who": "Glavin William Francis Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99724.92, "date": "2022-11-18", "score": 42.9, "ref_price": 218.22, "return": 0.6617633580790029}, {"who": "Glavin William Francis Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 249190.2, "date": "2022-03-08", "score": 46.4, "ref_price": 145.28, "return": 1.4960765418502202}, {"who": "Simonich Brent", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CAO and Treasurer", "amount": 250079.0, "date": "2021-02-16", "score": 38.8, "ref_price": 133.06, "return": 1.7253118893732151}, {"who": "DINH VIET D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98920.2928, "date": "2016-02-29", "score": 54.0, "ref_price": 25.9, "return": 13.001158301158302}, {"who": "Buchheister Jeffrey R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Accounting Officer", "amount": 1639.9999999999998, "date": "2016-02-12", "score": 24.0, "ref_price": 25.9, "return": 13.001158301158302}, {"who": "Casady Mark S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman & Chief Exec. Officer, Director", "amount": 896332.2200000001, "date": "2015-05-28", "score": 61.6, "ref_price": 25.9, "return": 13.001158301158302}, {"who": "Moore Robert J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 568400.0, "date": "2012-08-08", "score": 68.1, "ref_price": 25.9, "return": 13.001158301158302}, {"who": "Khoury Joan D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "MD, Chief Marketing Officer", "amount": 64000.0, "date": "2012-05-11", "score": 40.5, "ref_price": 25.9, "return": 13.001158301158302}]}, "price_series": [{"date": "2016-08-01", "close": 25.9, "volume": 1444501.0}, {"date": "2016-08-02", "close": 24.78, "volume": 761866.0}, {"date": "2016-08-03", "close": 25.63, "volume": 665540.0}, {"date": "2016-08-04", "close": 25.77, "volume": 263800.0}, {"date": "2016-08-05", "close": 26.72, "volume": 277847.0}, {"date": "2016-08-08", "close": 26.63, "volume": 309879.0}, {"date": "2016-08-09", "close": 26.62, "volume": 375476.0}, {"date": "2016-08-10", "close": 26.49, "volume": 337221.0}, {"date": "2016-08-11", "close": 27.05, "volume": 346417.0}, {"date": "2016-08-12", "close": 26.97, "volume": 381764.0}, {"date": "2016-08-15", "close": 27.66, "volume": 281820.0}, {"date": "2016-08-16", "close": 27.78, "volume": 714447.0}, {"date": "2016-08-17", "close": 28.03, "volume": 997191.0}, {"date": "2016-08-18", "close": 28.14, "volume": 1053936.0}, {"date": "2016-08-19", "close": 28.34, "volume": 409234.0}, {"date": "2016-08-22", "close": 28.35, "volume": 609133.0}, {"date": "2016-08-23", "close": 28.81, "volume": 661758.0}, {"date": "2016-08-24", "close": 28.64, "volume": 357053.0}, {"date": "2016-08-25", "close": 28.91, "volume": 331675.0}, {"date": "2016-08-26", "close": 29.24, "volume": 417686.0}, {"date": "2016-08-29", "close": 29.21, "volume": 415553.0}, {"date": "2016-08-30", "close": 29.86, "volume": 297795.0}, {"date": "2016-08-31", "close": 29.73, "volume": 511708.0}, {"date": "2016-09-01", "close": 29.39, "volume": 1129719.0}, {"date": "2016-09-02", "close": 29.85, "volume": 549173.0}, {"date": "2016-09-06", "close": 29.37, "volume": 429776.0}, {"date": "2016-09-07", "close": 29.89, "volume": 545273.0}, {"date": "2016-09-08", "close": 29.87, "volume": 314797.0}, {"date": "2016-09-09", "close": 29.2, "volume": 545551.0}, {"date": "2016-09-12", "close": 29.81, "volume": 246679.0}, {"date": "2016-09-13", "close": 28.97, "volume": 431899.0}, {"date": "2016-09-14", "close": 29.04, "volume": 347249.0}, {"date": "2016-09-15", "close": 29.91, "volume": 232047.0}, {"date": "2016-09-16", "close": 29.82, "volume": 557308.0}, {"date": "2016-09-19", "close": 30.02, "volume": 437158.0}, {"date": "2016-09-20", "close": 29.87, "volume": 245965.0}, {"date": "2016-09-21", "close": 30.21, "volume": 404698.0}, {"date": "2016-09-22", "close": 30.41, "volume": 350623.0}, {"date": "2016-09-23", "close": 30.07, "volume": 202588.0}, {"date": "2016-09-26", "close": 29.01, "volume": 769250.0}, {"date": "2016-09-27", "close": 28.94, "volume": 634354.0}, {"date": "2016-09-28", "close": 29.09, "volume": 382543.0}, {"date": "2016-09-29", "close": 28.65, "volume": 294624.0}, {"date": "2016-09-30", "close": 29.91, "volume": 394673.0}, {"date": "2016-10-03", "close": 29.23, "volume": 283402.0}, {"date": "2016-10-04", "close": 29.94, "volume": 443374.0}, {"date": "2016-10-05", "close": 30.78, "volume": 768912.0}, {"date": "2016-10-06", "close": 30.77, "volume": 1577837.0}, {"date": "2016-10-07", "close": 30.74, "volume": 979917.0}, {"date": "2016-10-10", "close": 30.89, "volume": 630314.0}, {"date": "2016-10-11", "close": 33.01, "volume": 3601062.0}, {"date": "2016-10-12", "close": 31.31, "volume": 2062321.0}, {"date": "2016-10-13", "close": 31.94, "volume": 1688910.0}, {"date": "2016-10-14", "close": 30.93, "volume": 1039902.0}, {"date": "2016-10-17", "close": 30.25, "volume": 828740.0}, {"date": "2016-10-18", "close": 30.7, "volume": 891427.0}, {"date": "2016-10-19", "close": 31.29, "volume": 459304.0}, {"date": "2016-10-20", "close": 30.73, "volume": 609662.0}, {"date": "2016-10-21", "close": 30.63, "volume": 739619.0}, {"date": "2016-10-24", "close": 31.76, "volume": 766412.0}, {"date": "2016-10-25", "close": 31.8, "volume": 593657.0}, {"date": "2016-10-26", "close": 31.89, "volume": 414710.0}, {"date": "2016-10-27", "close": 31.69, "volume": 467541.0}, {"date": "2016-10-28", "close": 31.28, "volume": 428314.0}, {"date": "2016-10-31", "close": 30.96, "volume": 691625.0}, {"date": "2016-11-01", "close": 31.49, "volume": 1371588.0}, {"date": "2016-11-02", "close": 30.99, "volume": 1354391.0}, {"date": "2016-11-03", "close": 31.11, "volume": 961547.0}, {"date": "2016-11-04", "close": 32.16, "volume": 1128266.0}, {"date": "2016-11-07", "close": 32.9, "volume": 891581.0}, {"date": "2016-11-08", "close": 32.8, "volume": 572640.0}, {"date": "2016-11-09", "close": 35.86, "volume": 4167011.0}, {"date": "2016-11-10", "close": 37.48, "volume": 2607096.0}, {"date": "2016-11-11", "close": 37.0, "volume": 1034296.0}, {"date": "2016-11-14", "close": 38.32, "volume": 891006.0}, {"date": "2016-11-15", "close": 37.7, "volume": 871311.0}, {"date": "2016-11-16", "close": 38.45, "volume": 1284529.0}, {"date": "2016-11-17", "close": 40.01, "volume": 2763765.0}, {"date": "2016-11-18", "close": 39.89, "volume": 489048.0}, {"date": "2016-11-21", "close": 39.81, "volume": 1545234.0}, {"date": "2016-11-22", "close": 40.71, "volume": 608986.0}, {"date": "2016-11-23", "close": 40.81, "volume": 559560.0}, {"date": "2016-11-25", "close": 40.71, "volume": 187441.0}, {"date": "2016-11-28", "close": 40.16, "volume": 561383.0}, {"date": "2016-11-29", "close": 39.87, "volume": 683784.0}, {"date": "2016-11-30", "close": 41.19, "volume": 696870.0}, {"date": "2016-12-01", "close": 42.45, "volume": 1067766.0}, {"date": "2016-12-02", "close": 40.99, "volume": 488580.0}, {"date": "2016-12-05", "close": 39.48, "volume": 1343556.0}, {"date": "2016-12-06", "close": 36.97, "volume": 2257193.0}, {"date": "2016-12-07", "close": 37.94, "volume": 974549.0}, {"date": "2016-12-08", "close": 35.91, "volume": 2788844.0}, {"date": "2016-12-09", "close": 35.86, "volume": 1130450.0}, {"date": "2016-12-12", "close": 35.67, "volume": 1543803.0}, {"date": "2016-12-13", "close": 35.41, "volume": 1210287.0}, {"date": "2016-12-14", "close": 35.85, "volume": 1246422.0}, {"date": "2016-12-15", "close": 35.95, "volume": 1558102.0}, {"date": "2016-12-16", "close": 35.75, "volume": 692148.0}, {"date": "2016-12-19", "close": 35.79, "volume": 785325.0}, {"date": "2016-12-20", "close": 36.01, "volume": 1120412.0}, {"date": "2016-12-21", "close": 35.63, "volume": 430060.0}, {"date": "2016-12-22", "close": 35.94, "volume": 569809.0}, {"date": "2016-12-23", "close": 36.23, "volume": 318796.0}, {"date": "2016-12-27", "close": 36.28, "volume": 418524.0}, {"date": "2016-12-28", "close": 35.66, "volume": 500384.0}, {"date": "2016-12-29", "close": 34.66, "volume": 715872.0}, {"date": "2016-12-30", "close": 35.21, "volume": 1262953.0}, {"date": "2017-01-03", "close": 35.61, "volume": 623083.0}, {"date": "2017-01-04", "close": 37.34, "volume": 793668.0}, {"date": "2017-01-05", "close": 37.16, "volume": 630565.0}, {"date": "2017-01-06", "close": 38.08, "volume": 731530.0}, {"date": "2017-01-09", "close": 37.69, "volume": 538039.0}, {"date": "2017-01-10", "close": 37.91, "volume": 420192.0}, {"date": "2017-01-11", "close": 38.63, "volume": 597461.0}, {"date": "2017-01-12", "close": 38.22, "volume": 400853.0}, {"date": "2017-01-13", "close": 38.59, "volume": 502741.0}, {"date": "2017-01-17", "close": 37.57, "volume": 586364.0}, {"date": "2017-01-18", "close": 38.16, "volume": 523505.0}, {"date": "2017-01-19", "close": 38.02, "volume": 413393.0}, {"date": "2017-01-20", "close": 38.39, "volume": 622001.0}, {"date": "2017-01-23", "close": 38.29, "volume": 478984.0}, {"date": "2017-01-24", "close": 39.09, "volume": 409296.0}, {"date": "2017-01-25", "close": 39.67, "volume": 366806.0}, {"date": "2017-01-26", "close": 39.69, "volume": 544264.0}, {"date": "2017-01-27", "close": 39.21, "volume": 364286.0}, {"date": "2017-01-30", "close": 39.26, "volume": 377551.0}, {"date": "2017-01-31", "close": 39.3, "volume": 695375.0}, {"date": "2017-02-01", "close": 39.42, "volume": 393210.0}, {"date": "2017-02-02", "close": 38.88, "volume": 569632.0}, {"date": "2017-02-03", "close": 40.06, "volume": 596867.0}, {"date": "2017-02-06", "close": 39.79, "volume": 602049.0}, {"date": "2017-02-07", "close": 39.39, "volume": 349411.0}, {"date": "2017-02-08", "close": 39.05, "volume": 691533.0}, {"date": "2017-02-09", "close": 40.22, "volume": 676011.0}, {"date": "2017-02-10", "close": 40.75, "volume": 1957866.0}, {"date": "2017-02-13", "close": 40.8, "volume": 689781.0}, {"date": "2017-02-14", "close": 40.69, "volume": 1462834.0}, {"date": "2017-02-15", "close": 40.76, "volume": 3077973.0}, {"date": "2017-02-16", "close": 40.39, "volume": 862412.0}, {"date": "2017-02-17", "close": 40.53, "volume": 633678.0}, {"date": "2017-02-21", "close": 40.87, "volume": 2324641.0}, {"date": "2017-02-22", "close": 40.16, "volume": 820530.0}, {"date": "2017-02-23", "close": 39.77, "volume": 581562.0}, {"date": "2017-02-24", "close": 39.13, "volume": 577960.0}, {"date": "2017-02-27", "close": 39.55, "volume": 1073238.0}, {"date": "2017-02-28", "close": 39.54, "volume": 1059771.0}, {"date": "2017-03-01", "close": 40.86, "volume": 1691464.0}, {"date": "2017-03-02", "close": 39.51, "volume": 772737.0}, {"date": "2017-03-03", "close": 40.11, "volume": 750263.0}, {"date": "2017-03-06", "close": 39.3, "volume": 597563.0}, {"date": "2017-03-07", "close": 38.68, "volume": 471280.0}, {"date": "2017-03-08", "close": 38.77, "volume": 490240.0}, {"date": "2017-03-09", "close": 39.36, "volume": 499485.0}, {"date": "2017-03-10", "close": 39.2, "volume": 1795917.0}, {"date": "2017-03-13", "close": 39.48, "volume": 832275.0}, {"date": "2017-03-14", "close": 39.77, "volume": 675156.0}, {"date": "2017-03-15", "close": 39.63, "volume": 949489.0}, {"date": "2017-03-16", "close": 40.77, "volume": 1367459.0}, {"date": "2017-03-17", "close": 40.31, "volume": 975414.0}, {"date": "2017-03-20", "close": 41.03, "volume": 1037813.0}, {"date": "2017-03-21", "close": 39.72, "volume": 1099787.0}, {"date": "2017-03-22", "close": 39.14, "volume": 692253.0}, {"date": "2017-03-23", "close": 39.39, "volume": 507312.0}, {"date": "2017-03-24", "close": 39.4, "volume": 570875.0}, {"date": "2017-03-27", "close": 38.42, "volume": 703882.0}, {"date": "2017-03-28", "close": 39.31, "volume": 653439.0}, {"date": "2017-03-29", "close": 39.33, "volume": 372270.0}, {"date": "2017-03-30", "close": 39.96, "volume": 248926.0}, {"date": "2017-03-31", "close": 39.83, "volume": 533801.0}, {"date": "2017-04-03", "close": 39.45, "volume": 464555.0}, {"date": "2017-04-04", "close": 39.5, "volume": 526972.0}, {"date": "2017-04-05", "close": 38.78, "volume": 715318.0}, {"date": "2017-04-06", "close": 39.6, "volume": 534242.0}, {"date": "2017-04-07", "close": 39.41, "volume": 391841.0}, {"date": "2017-04-10", "close": 39.11, "volume": 274109.0}, {"date": "2017-04-11", "close": 38.94, "volume": 401806.0}, {"date": "2017-04-12", "close": 38.28, "volume": 446372.0}, {"date": "2017-04-13", "close": 37.8, "volume": 375287.0}, {"date": "2017-04-17", "close": 38.36, "volume": 346047.0}, {"date": "2017-04-18", "close": 38.05, "volume": 397718.0}, {"date": "2017-04-19", "close": 38.1, "volume": 548363.0}, {"date": "2017-04-20", "close": 39.17, "volume": 525072.0}, {"date": "2017-04-21", "close": 39.01, "volume": 626136.0}, {"date": "2017-04-24", "close": 39.75, "volume": 519256.0}, {"date": "2017-04-25", "close": 39.79, "volume": 392693.0}, {"date": "2017-04-26", "close": 39.36, "volume": 408218.0}, {"date": "2017-04-27", "close": 38.52, "volume": 881617.0}, {"date": "2017-04-28", "close": 42.04, "volume": 2829678.0}, {"date": "2017-05-01", "close": 42.73, "volume": 946764.0}, {"date": "2017-05-02", "close": 42.99, "volume": 896989.0}, {"date": "2017-05-03", "close": 43.54, "volume": 583881.0}, {"date": "2017-05-04", "close": 42.99, "volume": 615996.0}, {"date": "2017-05-05", "close": 42.85, "volume": 342313.0}, {"date": "2017-05-08", "close": 42.62, "volume": 310724.0}, {"date": "2017-05-09", "close": 43.19, "volume": 560483.0}, {"date": "2017-05-10", "close": 43.38, "volume": 590968.0}, {"date": "2017-05-11", "close": 42.42, "volume": 496365.0}, {"date": "2017-05-12", "close": 41.85, "volume": 397263.0}, {"date": "2017-05-15", "close": 42.62, "volume": 408289.0}, {"date": "2017-05-16", "close": 42.82, "volume": 380793.0}, {"date": "2017-05-17", "close": 39.91, "volume": 610293.0}, {"date": "2017-05-18", "close": 39.73, "volume": 643939.0}, {"date": "2017-05-19", "close": 39.94, "volume": 642418.0}, {"date": "2017-05-22", "close": 39.85, "volume": 509972.0}, {"date": "2017-05-23", "close": 39.17, "volume": 1123652.0}, {"date": "2017-05-24", "close": 38.86, "volume": 654896.0}, {"date": "2017-05-25", "close": 39.57, "volume": 489214.0}, {"date": "2017-05-26", "close": 39.69, "volume": 387401.0}, {"date": "2017-05-30", "close": 38.98, "volume": 332920.0}, {"date": "2017-05-31", "close": 38.93, "volume": 676207.0}, {"date": "2017-06-01", "close": 39.78, "volume": 426255.0}, {"date": "2017-06-02", "close": 39.34, "volume": 602236.0}, {"date": "2017-06-05", "close": 39.56, "volume": 509919.0}, {"date": "2017-06-06", "close": 39.61, "volume": 476128.0}, {"date": "2017-06-07", "close": 39.95, "volume": 791614.0}, {"date": "2017-06-08", "close": 40.8, "volume": 971140.0}, {"date": "2017-06-09", "close": 41.47, "volume": 597759.0}, {"date": "2017-06-12", "close": 42.24, "volume": 959267.0}, {"date": "2017-06-13", "close": 42.08, "volume": 744649.0}, {"date": "2017-06-14", "close": 41.98, "volume": 791024.0}, {"date": "2017-06-15", "close": 41.7, "volume": 430217.0}, {"date": "2017-06-16", "close": 41.42, "volume": 608315.0}, {"date": "2017-06-19", "close": 42.09, "volume": 880901.0}, {"date": "2017-06-20", "close": 41.74, "volume": 376251.0}, {"date": "2017-06-21", "close": 41.1, "volume": 419549.0}, {"date": "2017-06-22", "close": 40.79, "volume": 273968.0}, {"date": "2017-06-23", "close": 40.56, "volume": 2134246.0}, {"date": "2017-06-26", "close": 40.92, "volume": 350240.0}, {"date": "2017-06-27", "close": 41.59, "volume": 320620.0}, {"date": "2017-06-28", "close": 41.93, "volume": 485704.0}, {"date": "2017-06-29", "close": 41.95, "volume": 464797.0}, {"date": "2017-06-30", "close": 42.46, "volume": 540989.0}, {"date": "2017-07-03", "close": 42.91, "volume": 305222.0}, {"date": "2017-07-05", "close": 42.91, "volume": 764809.0}, {"date": "2017-07-06", "close": 42.14, "volume": 763920.0}, {"date": "2017-07-07", "close": 42.55, "volume": 733276.0}, {"date": "2017-07-10", "close": 42.66, "volume": 445573.0}, {"date": "2017-07-11", "close": 42.64, "volume": 401736.0}, {"date": "2017-07-12", "close": 42.8, "volume": 303716.0}, {"date": "2017-07-13", "close": 42.88, "volume": 461882.0}, {"date": "2017-07-14", "close": 43.28, "volume": 329723.0}, {"date": "2017-07-17", "close": 43.27, "volume": 391707.0}, {"date": "2017-07-18", "close": 43.76, "volume": 432456.0}, {"date": "2017-07-19", "close": 44.31, "volume": 606337.0}, {"date": "2017-07-20", "close": 44.6, "volume": 460022.0}, {"date": "2017-07-21", "close": 44.53, "volume": 443277.0}, {"date": "2017-07-24", "close": 45.29, "volume": 876976.0}, {"date": "2017-07-25", "close": 46.0, "volume": 946833.0}, {"date": "2017-07-26", "close": 45.98, "volume": 581444.0}, {"date": "2017-07-27", "close": 45.13, "volume": 1984239.0}, {"date": "2017-07-28", "close": 45.98, "volume": 1535324.0}, {"date": "2017-07-31", "close": 45.76, "volume": 774518.0}, {"date": "2017-08-01", "close": 45.6, "volume": 855039.0}, {"date": "2017-08-02", "close": 45.09, "volume": 1700789.0}, {"date": "2017-08-03", "close": 45.34, "volume": 877007.0}, {"date": "2017-08-04", "close": 46.11, "volume": 1178232.0}, {"date": "2017-08-07", "close": 45.91, "volume": 492630.0}, {"date": "2017-08-08", "close": 45.83, "volume": 546326.0}, {"date": "2017-08-09", "close": 45.87, "volume": 342359.0}, {"date": "2017-08-10", "close": 45.47, "volume": 540915.0}, {"date": "2017-08-11", "close": 45.67, "volume": 429005.0}, {"date": "2017-08-14", "close": 46.0, "volume": 577071.0}, {"date": "2017-08-15", "close": 46.07, "volume": 593637.0}, {"date": "2017-08-16", "close": 47.3, "volume": 3009839.0}, {"date": "2017-08-17", "close": 46.13, "volume": 1061265.0}, {"date": "2017-08-18", "close": 46.07, "volume": 977373.0}, {"date": "2017-08-21", "close": 45.82, "volume": 492077.0}, {"date": "2017-08-22", "close": 46.34, "volume": 472247.0}, {"date": "2017-08-23", "close": 46.3, "volume": 334343.0}, {"date": "2017-08-24", "close": 45.81, "volume": 738950.0}, {"date": "2017-08-25", "close": 46.22, "volume": 438677.0}, {"date": "2017-08-28", "close": 46.34, "volume": 333991.0}, {"date": "2017-08-29", "close": 46.09, "volume": 414974.0}, {"date": "2017-08-30", "close": 46.39, "volume": 326858.0}, {"date": "2017-08-31", "close": 46.84, "volume": 507492.0}, {"date": "2017-09-01", "close": 47.35, "volume": 448652.0}, {"date": "2017-09-05", "close": 45.73, "volume": 630619.0}, {"date": "2017-09-06", "close": 45.74, "volume": 988641.0}, {"date": "2017-09-07", "close": 45.12, "volume": 433505.0}, {"date": "2017-09-08", "close": 45.34, "volume": 408190.0}, {"date": "2017-09-11", "close": 46.08, "volume": 621103.0}, {"date": "2017-09-12", "close": 47.08, "volume": 397804.0}, {"date": "2017-09-13", "close": 47.27, "volume": 360625.0}, {"date": "2017-09-14", "close": 46.87, "volume": 481029.0}, {"date": "2017-09-15", "close": 46.87, "volume": 950183.0}, {"date": "2017-09-18", "close": 47.4, "volume": 377037.0}, {"date": "2017-09-19", "close": 48.17, "volume": 860600.0}, {"date": "2017-09-20", "close": 48.86, "volume": 912985.0}, {"date": "2017-09-21", "close": 49.85, "volume": 869423.0}, {"date": "2017-09-22", "close": 49.51, "volume": 761342.0}, {"date": "2017-09-25", "close": 49.36, "volume": 346748.0}, {"date": "2017-09-26", "close": 50.04, "volume": 659533.0}, {"date": "2017-09-27", "close": 51.22, "volume": 651724.0}, {"date": "2017-09-28", "close": 51.58, "volume": 443690.0}, {"date": "2017-09-29", "close": 51.57, "volume": 357586.0}, {"date": "2017-10-02", "close": 51.75, "volume": 637103.0}, {"date": "2017-10-03", "close": 52.19, "volume": 684022.0}, {"date": "2017-10-04", "close": 52.45, "volume": 623505.0}, {"date": "2017-10-05", "close": 52.86, "volume": 712996.0}, {"date": "2017-10-06", "close": 53.3, "volume": 651145.0}, {"date": "2017-10-09", "close": 53.14, "volume": 347707.0}, {"date": "2017-10-10", "close": 52.98, "volume": 976684.0}, {"date": "2017-10-11", "close": 52.95, "volume": 302586.0}, {"date": "2017-10-12", "close": 53.04, "volume": 668546.0}, {"date": "2017-10-13", "close": 53.0, "volume": 426997.0}, {"date": "2017-10-16", "close": 53.0, "volume": 578840.0}, {"date": "2017-10-17", "close": 52.13, "volume": 476068.0}, {"date": "2017-10-18", "close": 52.43, "volume": 605235.0}, {"date": "2017-10-19", "close": 52.52, "volume": 510018.0}, {"date": "2017-10-20", "close": 53.47, "volume": 889856.0}, {"date": "2017-10-23", "close": 52.87, "volume": 781627.0}, {"date": "2017-10-24", "close": 53.2, "volume": 847050.0}, {"date": "2017-10-25", "close": 52.96, "volume": 830891.0}, {"date": "2017-10-26", "close": 52.96, "volume": 1473295.0}, {"date": "2017-10-27", "close": 49.88, "volume": 2198757.0}, {"date": "2017-10-30", "close": 49.44, "volume": 1568111.0}, {"date": "2017-10-31", "close": 49.61, "volume": 931415.0}, {"date": "2017-11-01", "close": 49.39, "volume": 1191677.0}, {"date": "2017-11-02", "close": 50.1, "volume": 1119947.0}, {"date": "2017-11-03", "close": 50.03, "volume": 679279.0}, {"date": "2017-11-06", "close": 50.21, "volume": 1080083.0}, {"date": "2017-11-07", "close": 49.34, "volume": 1474378.0}, {"date": "2017-11-08", "close": 50.62, "volume": 1415358.0}, {"date": "2017-11-09", "close": 50.35, "volume": 1206679.0}, {"date": "2017-11-10", "close": 50.33, "volume": 1065290.0}, {"date": "2017-11-13", "close": 49.73, "volume": 761398.0}, {"date": "2017-11-14", "close": 49.18, "volume": 997919.0}, {"date": "2017-11-15", "close": 48.68, "volume": 983698.0}, {"date": "2017-11-16", "close": 49.32, "volume": 592253.0}, {"date": "2017-11-17", "close": 49.3, "volume": 428641.0}, {"date": "2017-11-20", "close": 49.54, "volume": 313790.0}, {"date": "2017-11-21", "close": 50.37, "volume": 412756.0}, {"date": "2017-11-22", "close": 49.93, "volume": 548105.0}, {"date": "2017-11-24", "close": 49.64, "volume": 169492.0}, {"date": "2017-11-27", "close": 49.78, "volume": 528900.0}, {"date": "2017-11-28", "close": 50.93, "volume": 1064012.0}, {"date": "2017-11-29", "close": 51.77, "volume": 902372.0}, {"date": "2017-11-30", "close": 51.84, "volume": 785219.0}, {"date": "2017-12-01", "close": 52.94, "volume": 818574.0}, {"date": "2017-12-04", "close": 54.7, "volume": 1269090.0}, {"date": "2017-12-05", "close": 53.9, "volume": 438379.0}, {"date": "2017-12-06", "close": 53.47, "volume": 598534.0}, {"date": "2017-12-07", "close": 53.98, "volume": 531055.0}, {"date": "2017-12-08", "close": 55.31, "volume": 456851.0}, {"date": "2017-12-11", "close": 55.02, "volume": 461050.0}, {"date": "2017-12-12", "close": 56.21, "volume": 644858.0}, {"date": "2017-12-13", "close": 55.65, "volume": 1074771.0}, {"date": "2017-12-14", "close": 54.9, "volume": 791278.0}, {"date": "2017-12-15", "close": 55.95, "volume": 741840.0}, {"date": "2017-12-18", "close": 56.28, "volume": 507608.0}, {"date": "2017-12-19", "close": 55.74, "volume": 502649.0}, {"date": "2017-12-20", "close": 55.96, "volume": 405749.0}, {"date": "2017-12-21", "close": 57.0, "volume": 593138.0}, {"date": "2017-12-22", "close": 57.7, "volume": 399757.0}, {"date": "2017-12-26", "close": 57.12, "volume": 248151.0}, {"date": "2017-12-27", "close": 56.79, "volume": 424600.0}, {"date": "2017-12-28", "close": 56.87, "volume": 382795.0}, {"date": "2017-12-29", "close": 57.14, "volume": 404731.0}, {"date": "2018-01-02", "close": 57.2, "volume": 434174.0}, {"date": "2018-01-03", "close": 58.45, "volume": 1092532.0}, {"date": "2018-01-04", "close": 58.78, "volume": 1022883.0}, {"date": "2018-01-05", "close": 59.72, "volume": 619415.0}, {"date": "2018-01-08", "close": 60.33, "volume": 920459.0}, {"date": "2018-01-09", "close": 61.61, "volume": 981670.0}, {"date": "2018-01-10", "close": 61.29, "volume": 855426.0}, {"date": "2018-01-11", "close": 60.82, "volume": 760097.0}, {"date": "2018-01-12", "close": 61.19, "volume": 664615.0}, {"date": "2018-01-16", "close": 59.91, "volume": 1293344.0}, {"date": "2018-01-17", "close": 59.55, "volume": 1304448.0}, {"date": "2018-01-18", "close": 58.5, "volume": 1353557.0}, {"date": "2018-01-19", "close": 59.03, "volume": 751670.0}, {"date": "2018-01-22", "close": 59.09, "volume": 890383.0}, {"date": "2018-01-23", "close": 59.46, "volume": 771848.0}, {"date": "2018-01-24", "close": 59.68, "volume": 438427.0}, {"date": "2018-01-25", "close": 59.3, "volume": 385370.0}, {"date": "2018-01-26", "close": 60.76, "volume": 984810.0}, {"date": "2018-01-29", "close": 60.11, "volume": 669044.0}, {"date": "2018-01-30", "close": 59.17, "volume": 527323.0}, {"date": "2018-01-31", "close": 59.66, "volume": 815245.0}, {"date": "2018-02-01", "close": 60.6, "volume": 919314.0}, {"date": "2018-02-02", "close": 63.1, "volume": 2828184.0}, {"date": "2018-02-05", "close": 60.91, "volume": 1881465.0}, {"date": "2018-02-06", "close": 62.59, "volume": 1684424.0}, {"date": "2018-02-07", "close": 62.75, "volume": 679537.0}, {"date": "2018-02-08", "close": 60.29, "volume": 1343528.0}, {"date": "2018-02-09", "close": 62.23, "volume": 1343241.0}, {"date": "2018-02-12", "close": 62.69, "volume": 780110.0}, {"date": "2018-02-13", "close": 62.67, "volume": 478333.0}, {"date": "2018-02-14", "close": 64.03, "volume": 933049.0}, {"date": "2018-02-15", "close": 64.66, "volume": 766592.0}, {"date": "2018-02-16", "close": 63.85, "volume": 678811.0}, {"date": "2018-02-20", "close": 63.87, "volume": 590370.0}, {"date": "2018-02-21", "close": 63.25, "volume": 714456.0}, {"date": "2018-02-22", "close": 62.5, "volume": 1997544.0}, {"date": "2018-02-23", "close": 65.5, "volume": 1872039.0}, {"date": "2018-02-26", "close": 65.99, "volume": 731369.0}, {"date": "2018-02-27", "close": 65.19, "volume": 800267.0}, {"date": "2018-02-28", "close": 64.27, "volume": 939951.0}, {"date": "2018-03-01", "close": 63.0, "volume": 556877.0}, {"date": "2018-03-02", "close": 63.48, "volume": 588974.0}, {"date": "2018-03-05", "close": 63.92, "volume": 513026.0}, {"date": "2018-03-06", "close": 64.27, "volume": 851260.0}, {"date": "2018-03-07", "close": 64.02, "volume": 674225.0}, {"date": "2018-03-08", "close": 64.05, "volume": 762687.0}, {"date": "2018-03-09", "close": 65.45, "volume": 1046565.0}, {"date": "2018-03-12", "close": 65.45, "volume": 887264.0}, {"date": "2018-03-13", "close": 64.99, "volume": 535738.0}, {"date": "2018-03-14", "close": 64.56, "volume": 544897.0}, {"date": "2018-03-15", "close": 64.46, "volume": 527004.0}, {"date": "2018-03-16", "close": 65.96, "volume": 967464.0}, {"date": "2018-03-19", "close": 64.32, "volume": 654346.0}, {"date": "2018-03-20", "close": 63.95, "volume": 579542.0}, {"date": "2018-03-21", "close": 64.12, "volume": 531861.0}, {"date": "2018-03-22", "close": 61.06, "volume": 921437.0}, {"date": "2018-03-23", "close": 58.41, "volume": 886804.0}, {"date": "2018-03-26", "close": 60.74, "volume": 781246.0}, {"date": "2018-03-27", "close": 59.47, "volume": 698155.0}, {"date": "2018-03-28", "close": 59.63, "volume": 656489.0}, {"date": "2018-03-29", "close": 61.07, "volume": 738534.0}, {"date": "2018-04-02", "close": 59.79, "volume": 617078.0}, {"date": "2018-04-03", "close": 61.13, "volume": 934634.0}, {"date": "2018-04-04", "close": 60.78, "volume": 1131546.0}, {"date": "2018-04-05", "close": 62.06, "volume": 715650.0}, {"date": "2018-04-06", "close": 58.65, "volume": 1409703.0}, {"date": "2018-04-09", "close": 56.49, "volume": 1441539.0}, {"date": "2018-04-10", "close": 57.03, "volume": 1588191.0}, {"date": "2018-04-11", "close": 56.55, "volume": 1037061.0}, {"date": "2018-04-12", "close": 57.59, "volume": 864327.0}, {"date": "2018-04-13", "close": 57.33, "volume": 627077.0}, {"date": "2018-04-16", "close": 57.85, "volume": 1212675.0}, {"date": "2018-04-17", "close": 58.45, "volume": 653373.0}, {"date": "2018-04-18", "close": 59.96, "volume": 1214812.0}, {"date": "2018-04-19", "close": 60.57, "volume": 1130639.0}, {"date": "2018-04-20", "close": 61.35, "volume": 1640392.0}, {"date": "2018-04-23", "close": 61.5, "volume": 593329.0}, {"date": "2018-04-24", "close": 61.03, "volume": 605398.0}, {"date": "2018-04-25", "close": 60.48, "volume": 635810.0}, {"date": "2018-04-26", "close": 61.25, "volume": 462510.0}, {"date": "2018-04-27", "close": 60.9, "volume": 759484.0}, {"date": "2018-04-30", "close": 60.57, "volume": 735630.0}, {"date": "2018-05-01", "close": 60.92, "volume": 1096547.0}, {"date": "2018-05-02", "close": 60.75, "volume": 796173.0}, {"date": "2018-05-03", "close": 60.54, "volume": 1235059.0}, {"date": "2018-05-04", "close": 64.34, "volume": 2699428.0}, {"date": "2018-05-07", "close": 65.29, "volume": 1305152.0}, {"date": "2018-05-08", "close": 68.51, "volume": 1400038.0}, {"date": "2018-05-09", "close": 69.56, "volume": 937210.0}, {"date": "2018-05-10", "close": 69.69, "volume": 824597.0}, {"date": "2018-05-11", "close": 69.6, "volume": 516458.0}, {"date": "2018-05-14", "close": 69.7, "volume": 795222.0}, {"date": "2018-05-15", "close": 69.75, "volume": 1289614.0}, {"date": "2018-05-16", "close": 69.69, "volume": 984260.0}, {"date": "2018-05-17", "close": 70.07, "volume": 1132563.0}, {"date": "2018-05-18", "close": 70.47, "volume": 684637.0}, {"date": "2018-05-21", "close": 71.91, "volume": 791197.0}, {"date": "2018-05-22", "close": 72.22, "volume": 803308.0}, {"date": "2018-05-23", "close": 71.84, "volume": 731790.0}, {"date": "2018-05-24", "close": 70.95, "volume": 440570.0}, {"date": "2018-05-25", "close": 71.01, "volume": 489989.0}, {"date": "2018-05-29", "close": 67.97, "volume": 754130.0}, {"date": "2018-05-30", "close": 68.99, "volume": 730912.0}, {"date": "2018-05-31", "close": 68.77, "volume": 1074284.0}, {"date": "2018-06-01", "close": 69.78, "volume": 870353.0}, {"date": "2018-06-04", "close": 70.32, "volume": 1059726.0}, {"date": "2018-06-05", "close": 70.91, "volume": 536801.0}, {"date": "2018-06-06", "close": 71.97, "volume": 1201824.0}, {"date": "2018-06-07", "close": 70.87, "volume": 641047.0}, {"date": "2018-06-08", "close": 71.05, "volume": 481210.0}, {"date": "2018-06-11", "close": 70.58, "volume": 414050.0}, {"date": "2018-06-12", "close": 70.44, "volume": 374284.0}, {"date": "2018-06-13", "close": 70.49, "volume": 781717.0}, {"date": "2018-06-14", "close": 70.04, "volume": 467664.0}, {"date": "2018-06-15", "close": 69.6, "volume": 836609.0}, {"date": "2018-06-18", "close": 69.63, "volume": 477698.0}, {"date": "2018-06-19", "close": 68.98, "volume": 302213.0}, {"date": "2018-06-20", "close": 69.42, "volume": 737843.0}, {"date": "2018-06-21", "close": 69.12, "volume": 429200.0}, {"date": "2018-06-22", "close": 68.71, "volume": 925856.0}, {"date": "2018-06-25", "close": 66.82, "volume": 500498.0}, {"date": "2018-06-26", "close": 66.53, "volume": 394955.0}, {"date": "2018-06-27", "close": 65.2, "volume": 849910.0}, {"date": "2018-06-28", "close": 66.09, "volume": 692588.0}, {"date": "2018-06-29", "close": 65.54, "volume": 787454.0}, {"date": "2018-07-02", "close": 65.99, "volume": 680285.0}, {"date": "2018-07-03", "close": 65.58, "volume": 313237.0}, {"date": "2018-07-05", "close": 64.84, "volume": 778896.0}, {"date": "2018-07-06", "close": 65.79, "volume": 407371.0}, {"date": "2018-07-09", "close": 67.49, "volume": 630476.0}, {"date": "2018-07-10", "close": 67.38, "volume": 804054.0}, {"date": "2018-07-11", "close": 66.53, "volume": 551261.0}, {"date": "2018-07-12", "close": 66.26, "volume": 509617.0}, {"date": "2018-07-13", "close": 65.95, "volume": 351837.0}, {"date": "2018-07-16", "close": 66.59, "volume": 389612.0}, {"date": "2018-07-17", "close": 67.5, "volume": 966873.0}, {"date": "2018-07-18", "close": 69.99, "volume": 994435.0}, {"date": "2018-07-19", "close": 68.6, "volume": 909828.0}, {"date": "2018-07-20", "close": 68.81, "volume": 543810.0}, {"date": "2018-07-23", "close": 69.3, "volume": 776832.0}, {"date": "2018-07-24", "close": 68.85, "volume": 858317.0}, {"date": "2018-07-25", "close": 68.99, "volume": 527303.0}, {"date": "2018-07-26", "close": 68.5, "volume": 1049060.0}, {"date": "2018-07-27", "close": 69.4, "volume": 1658408.0}, {"date": "2018-07-30", "close": 66.91, "volume": 1131966.0}, {"date": "2018-07-31", "close": 66.29, "volume": 930244.0}, {"date": "2018-08-01", "close": 67.07, "volume": 921046.0}, {"date": "2018-08-02", "close": 66.7, "volume": 708884.0}, {"date": "2018-08-03", "close": 66.51, "volume": 657735.0}, {"date": "2018-08-06", "close": 67.22, "volume": 419100.0}, {"date": "2018-08-07", "close": 67.65, "volume": 686902.0}, {"date": "2018-08-08", "close": 66.79, "volume": 431049.0}, {"date": "2018-08-09", "close": 66.37, "volume": 335247.0}, {"date": "2018-08-10", "close": 65.8, "volume": 493464.0}, {"date": "2018-08-13", "close": 64.97, "volume": 469203.0}, {"date": "2018-08-14", "close": 65.97, "volume": 535721.0}, {"date": "2018-08-15", "close": 65.57, "volume": 638287.0}, {"date": "2018-08-16", "close": 66.3, "volume": 440287.0}, {"date": "2018-08-17", "close": 66.32, "volume": 350142.0}, {"date": "2018-08-20", "close": 66.37, "volume": 451344.0}, {"date": "2018-08-21", "close": 66.38, "volume": 451244.0}, {"date": "2018-08-22", "close": 66.08, "volume": 473097.0}, {"date": "2018-08-23", "close": 65.58, "volume": 392325.0}, {"date": "2018-08-24", "close": 66.36, "volume": 340575.0}, {"date": "2018-08-27", "close": 67.2, "volume": 503360.0}, {"date": "2018-08-28", "close": 67.1, "volume": 356299.0}, {"date": "2018-08-29", "close": 66.93, "volume": 586497.0}, {"date": "2018-08-30", "close": 66.1, "volume": 318406.0}, {"date": "2018-08-31", "close": 66.24, "volume": 416012.0}, {"date": "2018-09-04", "close": 66.58, "volume": 562962.0}, {"date": "2018-09-05", "close": 65.55, "volume": 750107.0}, {"date": "2018-09-06", "close": 63.94, "volume": 797804.0}, {"date": "2018-09-07", "close": 64.36, "volume": 576269.0}, {"date": "2018-09-10", "close": 64.6, "volume": 402734.0}, {"date": "2018-09-11", "close": 65.05, "volume": 529532.0}, {"date": "2018-09-12", "close": 64.31, "volume": 427142.0}, {"date": "2018-09-13", "close": 63.88, "volume": 319517.0}, {"date": "2018-09-14", "close": 64.82, "volume": 397413.0}, {"date": "2018-09-17", "close": 64.08, "volume": 400575.0}, {"date": "2018-09-18", "close": 64.12, "volume": 401510.0}, {"date": "2018-09-19", "close": 65.13, "volume": 395295.0}, {"date": "2018-09-20", "close": 65.9, "volume": 1181161.0}, {"date": "2018-09-21", "close": 65.69, "volume": 873950.0}, {"date": "2018-09-24", "close": 65.09, "volume": 364737.0}, {"date": "2018-09-25", "close": 66.37, "volume": 647529.0}, {"date": "2018-09-26", "close": 65.07, "volume": 680260.0}, {"date": "2018-09-27", "close": 64.54, "volume": 463123.0}, {"date": "2018-09-28", "close": 64.51, "volume": 429426.0}, {"date": "2018-10-01", "close": 64.23, "volume": 433033.0}, {"date": "2018-10-02", "close": 63.76, "volume": 550225.0}, {"date": "2018-10-03", "close": 65.21, "volume": 615467.0}, {"date": "2018-10-04", "close": 64.49, "volume": 492826.0}, {"date": "2018-10-05", "close": 64.08, "volume": 708806.0}, {"date": "2018-10-08", "close": 63.8, "volume": 565167.0}, {"date": "2018-10-09", "close": 63.64, "volume": 532337.0}, {"date": "2018-10-10", "close": 60.5, "volume": 926625.0}, {"date": "2018-10-11", "close": 59.23, "volume": 772301.0}, {"date": "2018-10-12", "close": 59.01, "volume": 998408.0}, {"date": "2018-10-15", "close": 59.53, "volume": 616151.0}, {"date": "2018-10-16", "close": 60.45, "volume": 629275.0}, {"date": "2018-10-17", "close": 60.78, "volume": 550813.0}, {"date": "2018-10-18", "close": 59.05, "volume": 426820.0}, {"date": "2018-10-19", "close": 59.14, "volume": 678885.0}, {"date": "2018-10-22", "close": 57.65, "volume": 832906.0}, {"date": "2018-10-23", "close": 55.75, "volume": 1169143.0}, {"date": "2018-10-24", "close": 53.2, "volume": 1114510.0}, {"date": "2018-10-25", "close": 54.3, "volume": 1131610.0}, {"date": "2018-10-26", "close": 56.25, "volume": 1753703.0}, {"date": "2018-10-29", "close": 56.67, "volume": 1213719.0}, {"date": "2018-10-30", "close": 58.64, "volume": 1695101.0}, {"date": "2018-10-31", "close": 61.6, "volume": 1339330.0}, {"date": "2018-11-01", "close": 61.65, "volume": 1152763.0}, {"date": "2018-11-02", "close": 62.34, "volume": 763052.0}, {"date": "2018-11-05", "close": 62.9, "volume": 935651.0}, {"date": "2018-11-06", "close": 63.38, "volume": 779347.0}, {"date": "2018-11-07", "close": 64.43, "volume": 930932.0}, {"date": "2018-11-08", "close": 65.69, "volume": 821336.0}, {"date": "2018-11-09", "close": 65.15, "volume": 635783.0}, {"date": "2018-11-12", "close": 63.17, "volume": 481893.0}, {"date": "2018-11-13", "close": 63.39, "volume": 665192.0}, {"date": "2018-11-14", "close": 61.29, "volume": 1012700.0}, {"date": "2018-11-15", "close": 62.48, "volume": 924205.0}, {"date": "2018-11-16", "close": 63.02, "volume": 628919.0}, {"date": "2018-11-19", "close": 62.56, "volume": 597375.0}, {"date": "2018-11-20", "close": 59.65, "volume": 799171.0}, {"date": "2018-11-21", "close": 61.02, "volume": 920235.0}, {"date": "2018-11-23", "close": 60.65, "volume": 182250.0}, {"date": "2018-11-26", "close": 62.89, "volume": 372099.0}, {"date": "2018-11-27", "close": 63.23, "volume": 725385.0}, {"date": "2018-11-28", "close": 64.5, "volume": 700736.0}, {"date": "2018-11-29", "close": 63.49, "volume": 719375.0}, {"date": "2018-11-30", "close": 64.17, "volume": 724294.0}, {"date": "2018-12-03", "close": 64.81, "volume": 872359.0}, {"date": "2018-12-04", "close": 60.13, "volume": 1123170.0}, {"date": "2018-12-06", "close": 62.16, "volume": 1312738.0}, {"date": "2018-12-07", "close": 60.16, "volume": 742734.0}, {"date": "2018-12-10", "close": 60.08, "volume": 539019.0}, {"date": "2018-12-11", "close": 59.43, "volume": 676098.0}, {"date": "2018-12-12", "close": 59.93, "volume": 533261.0}, {"date": "2018-12-13", "close": 59.31, "volume": 735583.0}, {"date": "2018-12-14", "close": 59.09, "volume": 761411.0}, {"date": "2018-12-17", "close": 58.17, "volume": 663413.0}, {"date": "2018-12-18", "close": 60.31, "volume": 1255548.0}, {"date": "2018-12-19", "close": 59.76, "volume": 1273746.0}, {"date": "2018-12-20", "close": 59.06, "volume": 628533.0}, {"date": "2018-12-21", "close": 58.16, "volume": 701706.0}, {"date": "2018-12-24", "close": 57.19, "volume": 405934.0}, {"date": "2018-12-26", "close": 59.63, "volume": 721573.0}, {"date": "2018-12-27", "close": 59.99, "volume": 468981.0}, {"date": "2018-12-28", "close": 59.85, "volume": 565448.0}, {"date": "2018-12-31", "close": 61.08, "volume": 458459.0}, {"date": "2019-01-02", "close": 61.55, "volume": 908284.0}, {"date": "2019-01-03", "close": 59.74, "volume": 553255.0}, {"date": "2019-01-04", "close": 61.71, "volume": 812975.0}, {"date": "2019-01-07", "close": 62.46, "volume": 573364.0}, {"date": "2019-01-08", "close": 63.43, "volume": 966964.0}, {"date": "2019-01-09", "close": 64.87, "volume": 500293.0}, {"date": "2019-01-10", "close": 66.05, "volume": 632398.0}, {"date": "2019-01-11", "close": 65.95, "volume": 382660.0}, {"date": "2019-01-14", "close": 66.61, "volume": 558667.0}, {"date": "2019-01-15", "close": 67.07, "volume": 476519.0}, {"date": "2019-01-16", "close": 69.53, "volume": 685024.0}, {"date": "2019-01-17", "close": 69.67, "volume": 605398.0}, {"date": "2019-01-18", "close": 70.88, "volume": 602488.0}, {"date": "2019-01-22", "close": 69.29, "volume": 1054906.0}, {"date": "2019-01-23", "close": 68.1, "volume": 1035423.0}, {"date": "2019-01-24", "close": 69.03, "volume": 1346420.0}, {"date": "2019-01-25", "close": 70.23, "volume": 1187709.0}, {"date": "2019-01-28", "close": 70.23, "volume": 791887.0}, {"date": "2019-01-29", "close": 70.31, "volume": 362234.0}, {"date": "2019-01-30", "close": 69.5, "volume": 605968.0}, {"date": "2019-01-31", "close": 70.37, "volume": 1024204.0}, {"date": "2019-02-01", "close": 75.12, "volume": 2667403.0}, {"date": "2019-02-04", "close": 76.06, "volume": 1594400.0}, {"date": "2019-02-05", "close": 76.98, "volume": 1495278.0}, {"date": "2019-02-06", "close": 76.71, "volume": 954340.0}, {"date": "2019-02-07", "close": 76.52, "volume": 921357.0}, {"date": "2019-02-08", "close": 76.73, "volume": 1056646.0}, {"date": "2019-02-11", "close": 77.91, "volume": 860802.0}, {"date": "2019-02-12", "close": 77.75, "volume": 758096.0}, {"date": "2019-02-13", "close": 77.33, "volume": 534611.0}, {"date": "2019-02-14", "close": 76.47, "volume": 813585.0}, {"date": "2019-02-15", "close": 77.0, "volume": 703652.0}, {"date": "2019-02-19", "close": 77.93, "volume": 895408.0}, {"date": "2019-02-20", "close": 77.54, "volume": 487650.0}, {"date": "2019-02-21", "close": 76.69, "volume": 749150.0}, {"date": "2019-02-22", "close": 77.04, "volume": 709780.0}, {"date": "2019-02-25", "close": 77.53, "volume": 2217044.0}, {"date": "2019-02-26", "close": 77.2, "volume": 580573.0}, {"date": "2019-02-27", "close": 76.6, "volume": 904213.0}, {"date": "2019-02-28", "close": 75.41, "volume": 1283310.0}, {"date": "2019-03-01", "close": 76.7, "volume": 839158.0}, {"date": "2019-03-04", "close": 75.88, "volume": 1371180.0}, {"date": "2019-03-05", "close": 76.0, "volume": 543648.0}, {"date": "2019-03-06", "close": 75.19, "volume": 534750.0}, {"date": "2019-03-07", "close": 73.23, "volume": 861764.0}, {"date": "2019-03-08", "close": 71.76, "volume": 791107.0}, {"date": "2019-03-11", "close": 72.97, "volume": 720630.0}, {"date": "2019-03-12", "close": 73.35, "volume": 475837.0}, {"date": "2019-03-13", "close": 74.22, "volume": 431695.0}, {"date": "2019-03-14", "close": 74.25, "volume": 646152.0}, {"date": "2019-03-15", "close": 74.54, "volume": 760277.0}, {"date": "2019-03-18", "close": 75.6, "volume": 425702.0}, {"date": "2019-03-19", "close": 75.3, "volume": 570120.0}, {"date": "2019-03-20", "close": 73.66, "volume": 1134196.0}, {"date": "2019-03-21", "close": 73.7, "volume": 788127.0}, {"date": "2019-03-22", "close": 68.16, "volume": 1233150.0}, {"date": "2019-03-25", "close": 67.8, "volume": 754158.0}, {"date": "2019-03-26", "close": 68.84, "volume": 1045201.0}, {"date": "2019-03-27", "close": 68.81, "volume": 657877.0}, {"date": "2019-03-28", "close": 69.4, "volume": 439772.0}, {"date": "2019-03-29", "close": 69.65, "volume": 594455.0}, {"date": "2019-04-01", "close": 71.56, "volume": 628355.0}, {"date": "2019-04-02", "close": 70.51, "volume": 612395.0}, {"date": "2019-04-03", "close": 72.31, "volume": 1127305.0}, {"date": "2019-04-04", "close": 72.45, "volume": 471440.0}, {"date": "2019-04-05", "close": 72.28, "volume": 337751.0}, {"date": "2019-04-08", "close": 72.34, "volume": 378792.0}, {"date": "2019-04-09", "close": 71.72, "volume": 346293.0}, {"date": "2019-04-10", "close": 72.36, "volume": 451287.0}, {"date": "2019-04-11", "close": 72.71, "volume": 321738.0}, {"date": "2019-04-12", "close": 73.47, "volume": 433782.0}, {"date": "2019-04-15", "close": 73.22, "volume": 375947.0}, {"date": "2019-04-16", "close": 74.46, "volume": 626604.0}, {"date": "2019-04-17", "close": 74.23, "volume": 558494.0}, {"date": "2019-04-18", "close": 74.36, "volume": 435596.0}, {"date": "2019-04-22", "close": 73.93, "volume": 386911.0}, {"date": "2019-04-23", "close": 75.12, "volume": 718362.0}, {"date": "2019-04-24", "close": 74.36, "volume": 421129.0}, {"date": "2019-04-25", "close": 73.97, "volume": 562458.0}, {"date": "2019-04-26", "close": 73.5, "volume": 367421.0}, {"date": "2019-04-29", "close": 74.55, "volume": 486468.0}, {"date": "2019-04-30", "close": 74.09, "volume": 582625.0}, {"date": "2019-05-01", "close": 73.54, "volume": 592099.0}, {"date": "2019-05-02", "close": 74.09, "volume": 644926.0}, {"date": "2019-05-03", "close": 83.6, "volume": 2742664.0}, {"date": "2019-05-06", "close": 83.56, "volume": 896766.0}, {"date": "2019-05-07", "close": 84.28, "volume": 896118.0}, {"date": "2019-05-08", "close": 83.59, "volume": 804049.0}, {"date": "2019-05-09", "close": 81.99, "volume": 1244100.0}, {"date": "2019-05-10", "close": 82.89, "volume": 734882.0}, {"date": "2019-05-13", "close": 79.78, "volume": 642424.0}, {"date": "2019-05-14", "close": 81.98, "volume": 705615.0}, {"date": "2019-05-15", "close": 81.95, "volume": 501743.0}, {"date": "2019-05-16", "close": 82.61, "volume": 615578.0}, {"date": "2019-05-17", "close": 80.82, "volume": 892543.0}, {"date": "2019-05-20", "close": 81.76, "volume": 627417.0}, {"date": "2019-05-21", "close": 83.82, "volume": 1246890.0}, {"date": "2019-05-22", "close": 84.56, "volume": 753495.0}, {"date": "2019-05-23", "close": 84.03, "volume": 884833.0}, {"date": "2019-05-24", "close": 84.91, "volume": 579864.0}, {"date": "2019-05-28", "close": 83.1, "volume": 666159.0}, {"date": "2019-05-29", "close": 83.46, "volume": 475909.0}, {"date": "2019-05-30", "close": 82.6, "volume": 347810.0}, {"date": "2019-05-31", "close": 80.22, "volume": 904112.0}, {"date": "2019-06-03", "close": 80.51, "volume": 577660.0}, {"date": "2019-06-04", "close": 83.15, "volume": 526065.0}, {"date": "2019-06-05", "close": 83.9, "volume": 509632.0}, {"date": "2019-06-06", "close": 84.62, "volume": 336958.0}, {"date": "2019-06-07", "close": 83.65, "volume": 425589.0}, {"date": "2019-06-10", "close": 84.3, "volume": 501081.0}, {"date": "2019-06-11", "close": 84.31, "volume": 462779.0}, {"date": "2019-06-12", "close": 84.74, "volume": 353929.0}, {"date": "2019-06-13", "close": 84.64, "volume": 337833.0}, {"date": "2019-06-14", "close": 83.88, "volume": 543348.0}, {"date": "2019-06-17", "close": 82.6, "volume": 416338.0}, {"date": "2019-06-18", "close": 83.8, "volume": 550455.0}, {"date": "2019-06-19", "close": 81.87, "volume": 762749.0}, {"date": "2019-06-20", "close": 81.6, "volume": 998442.0}, {"date": "2019-06-21", "close": 80.69, "volume": 827830.0}, {"date": "2019-06-24", "close": 78.33, "volume": 850547.0}, {"date": "2019-06-25", "close": 77.18, "volume": 1249536.0}, {"date": "2019-06-26", "close": 78.68, "volume": 742338.0}, {"date": "2019-06-27", "close": 80.18, "volume": 624923.0}, {"date": "2019-06-28", "close": 81.57, "volume": 629507.0}, {"date": "2019-07-01", "close": 81.95, "volume": 455899.0}, {"date": "2019-07-02", "close": 81.47, "volume": 650521.0}, {"date": "2019-07-03", "close": 82.63, "volume": 329938.0}, {"date": "2019-07-05", "close": 84.03, "volume": 496318.0}, {"date": "2019-07-08", "close": 82.67, "volume": 522478.0}, {"date": "2019-07-09", "close": 83.92, "volume": 651937.0}, {"date": "2019-07-10", "close": 83.76, "volume": 677611.0}, {"date": "2019-07-11", "close": 84.46, "volume": 563050.0}, {"date": "2019-07-12", "close": 84.99, "volume": 646867.0}, {"date": "2019-07-15", "close": 85.09, "volume": 464735.0}, {"date": "2019-07-16", "close": 85.7, "volume": 515343.0}, {"date": "2019-07-17", "close": 85.28, "volume": 445471.0}, {"date": "2019-07-18", "close": 85.77, "volume": 629278.0}, {"date": "2019-07-19", "close": 85.37, "volume": 649438.0}, {"date": "2019-07-22", "close": 85.35, "volume": 448750.0}, {"date": "2019-07-23", "close": 85.97, "volume": 579764.0}, {"date": "2019-07-24", "close": 87.4, "volume": 506882.0}, {"date": "2019-07-25", "close": 86.74, "volume": 1065263.0}, {"date": "2019-07-26", "close": 86.84, "volume": 1153275.0}, {"date": "2019-07-29", "close": 84.95, "volume": 695135.0}, {"date": "2019-07-30", "close": 84.52, "volume": 454732.0}, {"date": "2019-07-31", "close": 83.87, "volume": 639248.0}, {"date": "2019-08-01", "close": 80.3, "volume": 853517.0}, {"date": "2019-08-02", "close": 79.39, "volume": 1060079.0}, {"date": "2019-08-05", "close": 75.9, "volume": 532542.0}, {"date": "2019-08-06", "close": 76.6, "volume": 871878.0}, {"date": "2019-08-07", "close": 75.2, "volume": 1040493.0}, {"date": "2019-08-08", "close": 76.29, "volume": 618069.0}, {"date": "2019-08-09", "close": 75.19, "volume": 554998.0}, {"date": "2019-08-12", "close": 72.59, "volume": 372505.0}, {"date": "2019-08-13", "close": 74.67, "volume": 1023204.0}, {"date": "2019-08-14", "close": 70.98, "volume": 918677.0}, {"date": "2019-08-15", "close": 70.66, "volume": 843111.0}, {"date": "2019-08-16", "close": 71.58, "volume": 869729.0}, {"date": "2019-08-19", "close": 73.43, "volume": 808182.0}, {"date": "2019-08-20", "close": 73.01, "volume": 489972.0}, {"date": "2019-08-21", "close": 73.79, "volume": 416026.0}, {"date": "2019-08-22", "close": 75.04, "volume": 885990.0}, {"date": "2019-08-23", "close": 73.13, "volume": 693691.0}, {"date": "2019-08-26", "close": 72.79, "volume": 559090.0}, {"date": "2019-08-27", "close": 71.17, "volume": 455179.0}, {"date": "2019-08-28", "close": 72.06, "volume": 459411.0}, {"date": "2019-08-29", "close": 74.38, "volume": 326033.0}, {"date": "2019-08-30", "close": 74.95, "volume": 484081.0}, {"date": "2019-09-03", "close": 73.87, "volume": 431429.0}, {"date": "2019-09-04", "close": 74.75, "volume": 498337.0}, {"date": "2019-09-05", "close": 77.1, "volume": 587949.0}, {"date": "2019-09-06", "close": 76.9, "volume": 297677.0}, {"date": "2019-09-09", "close": 79.61, "volume": 646266.0}, {"date": "2019-09-10", "close": 80.93, "volume": 928142.0}, {"date": "2019-09-11", "close": 81.07, "volume": 462919.0}, {"date": "2019-09-12", "close": 81.91, "volume": 451154.0}, {"date": "2019-09-13", "close": 83.08, "volume": 772396.0}, {"date": "2019-09-16", "close": 83.69, "volume": 379074.0}, {"date": "2019-09-17", "close": 84.21, "volume": 487725.0}, {"date": "2019-09-18", "close": 84.35, "volume": 467676.0}, {"date": "2019-09-19", "close": 84.27, "volume": 693077.0}, {"date": "2019-09-20", "close": 84.12, "volume": 914778.0}, {"date": "2019-09-23", "close": 84.47, "volume": 527624.0}, {"date": "2019-09-24", "close": 82.42, "volume": 455116.0}, {"date": "2019-09-25", "close": 83.44, "volume": 349834.0}, {"date": "2019-09-26", "close": 82.83, "volume": 242190.0}, {"date": "2019-09-27", "close": 81.3, "volume": 806959.0}, {"date": "2019-09-30", "close": 81.9, "volume": 671310.0}, {"date": "2019-10-01", "close": 77.19, "volume": 1516533.0}, {"date": "2019-10-02", "close": 72.93, "volume": 1351389.0}, {"date": "2019-10-03", "close": 72.1, "volume": 2045375.0}, {"date": "2019-10-04", "close": 74.07, "volume": 919344.0}, {"date": "2019-10-07", "close": 74.01, "volume": 738118.0}, {"date": "2019-10-08", "close": 73.15, "volume": 566684.0}, {"date": "2019-10-09", "close": 72.86, "volume": 590044.0}, {"date": "2019-10-10", "close": 74.64, "volume": 558627.0}, {"date": "2019-10-11", "close": 77.45, "volume": 842200.0}, {"date": "2019-10-14", "close": 77.19, "volume": 441260.0}, {"date": "2019-10-15", "close": 78.09, "volume": 583207.0}, {"date": "2019-10-16", "close": 76.99, "volume": 434363.0}, {"date": "2019-10-17", "close": 77.44, "volume": 356124.0}, {"date": "2019-10-18", "close": 77.78, "volume": 316846.0}, {"date": "2019-10-21", "close": 78.07, "volume": 732998.0}, {"date": "2019-10-22", "close": 77.32, "volume": 858357.0}, {"date": "2019-10-23", "close": 78.18, "volume": 361606.0}, {"date": "2019-10-24", "close": 78.41, "volume": 826625.0}, {"date": "2019-10-25", "close": 78.97, "volume": 1045600.0}, {"date": "2019-10-28", "close": 80.21, "volume": 720319.0}, {"date": "2019-10-29", "close": 80.69, "volume": 520522.0}, {"date": "2019-10-30", "close": 82.53, "volume": 540936.0}, {"date": "2019-10-31", "close": 80.84, "volume": 572504.0}, {"date": "2019-11-01", "close": 83.3, "volume": 1543120.0}, {"date": "2019-11-04", "close": 85.0, "volume": 695683.0}, {"date": "2019-11-05", "close": 86.5, "volume": 943118.0}, {"date": "2019-11-06", "close": 86.5, "volume": 480167.0}, {"date": "2019-11-07", "close": 87.37, "volume": 623211.0}, {"date": "2019-11-08", "close": 86.98, "volume": 567511.0}, {"date": "2019-11-11", "close": 87.34, "volume": 346265.0}, {"date": "2019-11-12", "close": 86.52, "volume": 533032.0}, {"date": "2019-11-13", "close": 88.69, "volume": 689555.0}, {"date": "2019-11-14", "close": 89.95, "volume": 1044949.0}, {"date": "2019-11-15", "close": 90.78, "volume": 736185.0}, {"date": "2019-11-18", "close": 90.38, "volume": 535902.0}, {"date": "2019-11-19", "close": 90.57, "volume": 712854.0}, {"date": "2019-11-20", "close": 91.29, "volume": 594247.0}, {"date": "2019-11-21", "close": 89.75, "volume": 476119.0}, {"date": "2019-11-22", "close": 90.9, "volume": 391899.0}, {"date": "2019-11-25", "close": 91.65, "volume": 548406.0}, {"date": "2019-11-26", "close": 91.96, "volume": 431454.0}, {"date": "2019-11-27", "close": 92.12, "volume": 310037.0}, {"date": "2019-11-29", "close": 92.35, "volume": 278307.0}, {"date": "2019-12-02", "close": 91.68, "volume": 406525.0}, {"date": "2019-12-03", "close": 90.47, "volume": 603182.0}, {"date": "2019-12-04", "close": 91.67, "volume": 451207.0}, {"date": "2019-12-05", "close": 91.48, "volume": 322046.0}, {"date": "2019-12-06", "close": 92.26, "volume": 764992.0}, {"date": "2019-12-09", "close": 91.71, "volume": 410524.0}, {"date": "2019-12-10", "close": 91.96, "volume": 368587.0}, {"date": "2019-12-11", "close": 92.14, "volume": 357775.0}, {"date": "2019-12-12", "close": 93.0, "volume": 667493.0}, {"date": "2019-12-13", "close": 92.9, "volume": 382478.0}, {"date": "2019-12-16", "close": 93.49, "volume": 978790.0}, {"date": "2019-12-17", "close": 94.26, "volume": 645583.0}, {"date": "2019-12-18", "close": 92.22, "volume": 602151.0}, {"date": "2019-12-19", "close": 93.33, "volume": 482688.0}, {"date": "2019-12-20", "close": 93.19, "volume": 569338.0}, {"date": "2019-12-23", "close": 92.81, "volume": 289723.0}, {"date": "2019-12-24", "close": 92.72, "volume": 104257.0}, {"date": "2019-12-26", "close": 93.17, "volume": 227979.0}, {"date": "2019-12-27", "close": 92.58, "volume": 225899.0}, {"date": "2019-12-30", "close": 92.59, "volume": 577206.0}, {"date": "2019-12-31", "close": 92.25, "volume": 441795.0}, {"date": "2020-01-02", "close": 93.91, "volume": 403196.0}, {"date": "2020-01-03", "close": 92.34, "volume": 486344.0}, {"date": "2020-01-06", "close": 92.65, "volume": 447478.0}, {"date": "2020-01-07", "close": 94.63, "volume": 694512.0}, {"date": "2020-01-08", "close": 95.49, "volume": 461192.0}, {"date": "2020-01-09", "close": 96.99, "volume": 681759.0}, {"date": "2020-01-10", "close": 97.06, "volume": 570706.0}, {"date": "2020-01-13", "close": 98.49, "volume": 396813.0}, {"date": "2020-01-14", "close": 97.67, "volume": 560390.0}, {"date": "2020-01-15", "close": 97.63, "volume": 428236.0}, {"date": "2020-01-16", "close": 98.86, "volume": 440875.0}, {"date": "2020-01-17", "close": 98.14, "volume": 436177.0}, {"date": "2020-01-21", "close": 97.07, "volume": 1210494.0}, {"date": "2020-01-22", "close": 97.3, "volume": 414834.0}, {"date": "2020-01-23", "close": 97.05, "volume": 428907.0}, {"date": "2020-01-24", "close": 94.94, "volume": 564413.0}, {"date": "2020-01-27", "close": 92.76, "volume": 890685.0}, {"date": "2020-01-28", "close": 94.32, "volume": 461387.0}, {"date": "2020-01-29", "close": 94.25, "volume": 461895.0}, {"date": "2020-01-30", "close": 95.62, "volume": 774385.0}, {"date": "2020-01-31", "close": 92.13, "volume": 1225571.0}, {"date": "2020-02-03", "close": 90.9, "volume": 727407.0}, {"date": "2020-02-04", "close": 92.81, "volume": 552963.0}, {"date": "2020-02-05", "close": 94.71, "volume": 452768.0}, {"date": "2020-02-06", "close": 94.0, "volume": 465816.0}, {"date": "2020-02-07", "close": 94.49, "volume": 464431.0}, {"date": "2020-02-10", "close": 93.63, "volume": 451714.0}, {"date": "2020-02-11", "close": 95.97, "volume": 420797.0}, {"date": "2020-02-12", "close": 95.7, "volume": 431380.0}, {"date": "2020-02-13", "close": 95.05, "volume": 329986.0}, {"date": "2020-02-14", "close": 94.66, "volume": 363463.0}, {"date": "2020-02-18", "close": 94.38, "volume": 466339.0}, {"date": "2020-02-19", "close": 97.49, "volume": 669096.0}, {"date": "2020-02-20", "close": 98.81, "volume": 683600.0}, {"date": "2020-02-21", "close": 94.86, "volume": 684342.0}, {"date": "2020-02-24", "close": 87.57, "volume": 866430.0}, {"date": "2020-02-25", "close": 84.48, "volume": 1086692.0}, {"date": "2020-02-26", "close": 83.29, "volume": 701350.0}, {"date": "2020-02-27", "close": 81.34, "volume": 1164458.0}, {"date": "2020-02-28", "close": 79.48, "volume": 962049.0}, {"date": "2020-03-02", "close": 82.5, "volume": 1299456.0}, {"date": "2020-03-03", "close": 75.41, "volume": 1440992.0}, {"date": "2020-03-04", "close": 72.61, "volume": 1896403.0}, {"date": "2020-03-05", "close": 66.24, "volume": 2289033.0}, {"date": "2020-03-06", "close": 66.47, "volume": 1593496.0}, {"date": "2020-03-09", "close": 56.14, "volume": 2124003.0}, {"date": "2020-03-10", "close": 60.38, "volume": 1741641.0}, {"date": "2020-03-11", "close": 57.97, "volume": 1666118.0}, {"date": "2020-03-12", "close": 50.4, "volume": 1753883.0}, {"date": "2020-03-13", "close": 59.76, "volume": 1350297.0}, {"date": "2020-03-16", "close": 52.65, "volume": 1668150.0}, {"date": "2020-03-17", "close": 49.85, "volume": 1680699.0}, {"date": "2020-03-18", "close": 39.02, "volume": 2330459.0}, {"date": "2020-03-19", "close": 45.19, "volume": 1632347.0}, {"date": "2020-03-20", "close": 44.82, "volume": 1938865.0}, {"date": "2020-03-23", "close": 41.52, "volume": 1175704.0}, {"date": "2020-03-24", "close": 51.79, "volume": 1078558.0}, {"date": "2020-03-25", "close": 53.96, "volume": 1341973.0}, {"date": "2020-03-26", "close": 56.33, "volume": 1215198.0}, {"date": "2020-03-27", "close": 52.91, "volume": 780480.0}, {"date": "2020-03-30", "close": 55.15, "volume": 597626.0}, {"date": "2020-03-31", "close": 54.43, "volume": 722583.0}, {"date": "2020-04-01", "close": 51.93, "volume": 991996.0}, {"date": "2020-04-02", "close": 51.39, "volume": 982953.0}, {"date": "2020-04-03", "close": 48.65, "volume": 1070197.0}, {"date": "2020-04-06", "close": 53.31, "volume": 1542049.0}, {"date": "2020-04-07", "close": 52.48, "volume": 819700.0}, {"date": "2020-04-08", "close": 54.45, "volume": 720323.0}, {"date": "2020-04-09", "close": 57.58, "volume": 1232607.0}, {"date": "2020-04-13", "close": 55.19, "volume": 639482.0}, {"date": "2020-04-14", "close": 56.16, "volume": 864424.0}, {"date": "2020-04-15", "close": 54.77, "volume": 629775.0}, {"date": "2020-04-16", "close": 53.35, "volume": 836593.0}, {"date": "2020-04-17", "close": 53.8, "volume": 956936.0}, {"date": "2020-04-20", "close": 52.28, "volume": 805233.0}, {"date": "2020-04-21", "close": 50.8, "volume": 510187.0}, {"date": "2020-04-22", "close": 51.63, "volume": 599551.0}, {"date": "2020-04-23", "close": 52.39, "volume": 494354.0}, {"date": "2020-04-24", "close": 53.42, "volume": 508408.0}, {"date": "2020-04-27", "close": 56.81, "volume": 742113.0}, {"date": "2020-04-28", "close": 58.13, "volume": 963010.0}, {"date": "2020-04-29", "close": 61.45, "volume": 730485.0}, {"date": "2020-04-30", "close": 60.22, "volume": 1110832.0}, {"date": "2020-05-01", "close": 61.98, "volume": 2225485.0}, {"date": "2020-05-04", "close": 61.74, "volume": 806216.0}, {"date": "2020-05-05", "close": 62.17, "volume": 579764.0}, {"date": "2020-05-06", "close": 62.62, "volume": 705784.0}, {"date": "2020-05-07", "close": 64.74, "volume": 951811.0}, {"date": "2020-05-08", "close": 66.14, "volume": 712323.0}, {"date": "2020-05-11", "close": 65.35, "volume": 1014839.0}, {"date": "2020-05-12", "close": 61.55, "volume": 1328891.0}, {"date": "2020-05-13", "close": 59.39, "volume": 1110090.0}, {"date": "2020-05-14", "close": 61.55, "volume": 847513.0}, {"date": "2020-05-15", "close": 62.75, "volume": 614738.0}, {"date": "2020-05-18", "close": 68.4, "volume": 860902.0}, {"date": "2020-05-19", "close": 67.06, "volume": 1072463.0}, {"date": "2020-05-20", "close": 69.66, "volume": 1045654.0}, {"date": "2020-05-21", "close": 68.14, "volume": 440390.0}, {"date": "2020-05-22", "close": 67.81, "volume": 515580.0}, {"date": "2020-05-26", "close": 72.65, "volume": 858327.0}, {"date": "2020-05-27", "close": 74.47, "volume": 814143.0}, {"date": "2020-05-28", "close": 72.44, "volume": 778789.0}, {"date": "2020-05-29", "close": 71.39, "volume": 727621.0}, {"date": "2020-06-01", "close": 73.39, "volume": 621775.0}, {"date": "2020-06-02", "close": 75.44, "volume": 2171214.0}, {"date": "2020-06-03", "close": 78.5, "volume": 712494.0}, {"date": "2020-06-04", "close": 79.32, "volume": 970699.0}, {"date": "2020-06-05", "close": 82.06, "volume": 1664012.0}, {"date": "2020-06-08", "close": 84.36, "volume": 1167051.0}, {"date": "2020-06-09", "close": 85.54, "volume": 1393385.0}, {"date": "2020-06-10", "close": 82.94, "volume": 1433241.0}, {"date": "2020-06-11", "close": 76.57, "volume": 2183377.0}, {"date": "2020-06-12", "close": 80.0, "volume": 1062234.0}, {"date": "2020-06-15", "close": 80.98, "volume": 939184.0}, {"date": "2020-06-16", "close": 81.91, "volume": 546735.0}, {"date": "2020-06-17", "close": 82.8, "volume": 784923.0}, {"date": "2020-06-18", "close": 81.59, "volume": 726092.0}, {"date": "2020-06-19", "close": 80.83, "volume": 752776.0}, {"date": "2020-06-22", "close": 80.18, "volume": 690645.0}, {"date": "2020-06-23", "close": 80.16, "volume": 638087.0}, {"date": "2020-06-24", "close": 75.91, "volume": 707209.0}, {"date": "2020-06-25", "close": 77.43, "volume": 848725.0}, {"date": "2020-06-26", "close": 72.77, "volume": 2492428.0}, {"date": "2020-06-29", "close": 76.47, "volume": 678507.0}, {"date": "2020-06-30", "close": 78.4, "volume": 948342.0}, {"date": "2020-07-01", "close": 76.75, "volume": 1791233.0}, {"date": "2020-07-02", "close": 77.12, "volume": 480191.0}, {"date": "2020-07-06", "close": 78.05, "volume": 570987.0}, {"date": "2020-07-07", "close": 75.42, "volume": 595882.0}, {"date": "2020-07-08", "close": 76.65, "volume": 398933.0}, {"date": "2020-07-09", "close": 74.14, "volume": 469609.0}, {"date": "2020-07-10", "close": 76.54, "volume": 575276.0}, {"date": "2020-07-13", "close": 76.07, "volume": 416175.0}, {"date": "2020-07-14", "close": 76.47, "volume": 439425.0}, {"date": "2020-07-15", "close": 79.3, "volume": 736870.0}, {"date": "2020-07-16", "close": 78.19, "volume": 378035.0}, {"date": "2020-07-17", "close": 77.51, "volume": 429735.0}, {"date": "2020-07-20", "close": 76.64, "volume": 251110.0}, {"date": "2020-07-21", "close": 78.16, "volume": 497574.0}, {"date": "2020-07-22", "close": 76.99, "volume": 721791.0}, {"date": "2020-07-23", "close": 76.03, "volume": 636951.0}, {"date": "2020-07-24", "close": 75.95, "volume": 469517.0}, {"date": "2020-07-27", "close": 77.48, "volume": 697960.0}, {"date": "2020-07-28", "close": 76.51, "volume": 530052.0}, {"date": "2020-07-29", "close": 81.04, "volume": 793848.0}, {"date": "2020-07-30", "close": 79.26, "volume": 782096.0}, {"date": "2020-07-31", "close": 79.02, "volume": 1992024.0}, {"date": "2020-08-03", "close": 80.49, "volume": 663460.0}, {"date": "2020-08-04", "close": 79.99, "volume": 523886.0}, {"date": "2020-08-05", "close": 81.55, "volume": 459183.0}, {"date": "2020-08-06", "close": 82.73, "volume": 811857.0}, {"date": "2020-08-07", "close": 85.09, "volume": 544447.0}, {"date": "2020-08-10", "close": 83.98, "volume": 639027.0}, {"date": "2020-08-11", "close": 84.21, "volume": 562853.0}, {"date": "2020-08-12", "close": 84.37, "volume": 649275.0}, {"date": "2020-08-13", "close": 83.77, "volume": 791317.0}, {"date": "2020-08-14", "close": 83.6, "volume": 231738.0}, {"date": "2020-08-17", "close": 81.17, "volume": 420241.0}, {"date": "2020-08-18", "close": 80.3, "volume": 381725.0}, {"date": "2020-08-19", "close": 81.52, "volume": 358867.0}, {"date": "2020-08-20", "close": 80.05, "volume": 225187.0}, {"date": "2020-08-21", "close": 79.91, "volume": 140389.0}, {"date": "2020-08-24", "close": 81.34, "volume": 265608.0}, {"date": "2020-08-25", "close": 81.67, "volume": 336674.0}, {"date": "2020-08-26", "close": 81.05, "volume": 211782.0}, {"date": "2020-08-27", "close": 82.16, "volume": 345923.0}, {"date": "2020-08-28", "close": 82.36, "volume": 276498.0}, {"date": "2020-08-31", "close": 82.16, "volume": 446844.0}, {"date": "2020-09-01", "close": 82.8, "volume": 284893.0}, {"date": "2020-09-02", "close": 84.4, "volume": 382525.0}, {"date": "2020-09-03", "close": 83.46, "volume": 480469.0}, {"date": "2020-09-04", "close": 83.76, "volume": 577992.0}, {"date": "2020-09-08", "close": 79.61, "volume": 810288.0}, {"date": "2020-09-09", "close": 80.39, "volume": 622196.0}, {"date": "2020-09-10", "close": 79.0, "volume": 624281.0}, {"date": "2020-09-11", "close": 78.58, "volume": 542623.0}, {"date": "2020-09-14", "close": 80.92, "volume": 455656.0}, {"date": "2020-09-15", "close": 80.58, "volume": 455829.0}, {"date": "2020-09-16", "close": 80.72, "volume": 492654.0}, {"date": "2020-09-17", "close": 78.93, "volume": 491537.0}, {"date": "2020-09-18", "close": 78.96, "volume": 756395.0}, {"date": "2020-09-21", "close": 76.53, "volume": 660841.0}, {"date": "2020-09-22", "close": 76.34, "volume": 369540.0}, {"date": "2020-09-23", "close": 74.64, "volume": 332217.0}, {"date": "2020-09-24", "close": 74.35, "volume": 309781.0}, {"date": "2020-09-25", "close": 75.3, "volume": 342519.0}, {"date": "2020-09-28", "close": 77.15, "volume": 365181.0}, {"date": "2020-09-29", "close": 76.04, "volume": 374691.0}, {"date": "2020-09-30", "close": 76.67, "volume": 1107719.0}, {"date": "2020-10-01", "close": 76.65, "volume": 1018878.0}, {"date": "2020-10-02", "close": 77.12, "volume": 649830.0}, {"date": "2020-10-05", "close": 79.46, "volume": 1116158.0}, {"date": "2020-10-06", "close": 79.69, "volume": 648480.0}, {"date": "2020-10-07", "close": 79.93, "volume": 570664.0}, {"date": "2020-10-08", "close": 82.05, "volume": 356893.0}, {"date": "2020-10-09", "close": 82.85, "volume": 314211.0}, {"date": "2020-10-12", "close": 83.98, "volume": 410675.0}, {"date": "2020-10-13", "close": 81.5, "volume": 380848.0}, {"date": "2020-10-14", "close": 80.77, "volume": 288179.0}, {"date": "2020-10-15", "close": 81.93, "volume": 366617.0}, {"date": "2020-10-16", "close": 83.55, "volume": 414075.0}, {"date": "2020-10-19", "close": 82.9, "volume": 494912.0}, {"date": "2020-10-20", "close": 82.84, "volume": 374365.0}, {"date": "2020-10-21", "close": 81.54, "volume": 352791.0}, {"date": "2020-10-22", "close": 83.14, "volume": 390690.0}, {"date": "2020-10-23", "close": 83.19, "volume": 362781.0}, {"date": "2020-10-26", "close": 80.97, "volume": 445965.0}, {"date": "2020-10-27", "close": 79.63, "volume": 314732.0}, {"date": "2020-10-28", "close": 76.81, "volume": 609233.0}, {"date": "2020-10-29", "close": 77.67, "volume": 862356.0}, {"date": "2020-10-30", "close": 79.93, "volume": 878546.0}, {"date": "2020-11-02", "close": 80.53, "volume": 556469.0}, {"date": "2020-11-03", "close": 82.78, "volume": 700180.0}, {"date": "2020-11-04", "close": 78.45, "volume": 1257987.0}, {"date": "2020-11-05", "close": 78.64, "volume": 2405398.0}, {"date": "2020-11-06", "close": 76.15, "volume": 984219.0}, {"date": "2020-11-09", "close": 85.835, "volume": 1277333.0}, {"date": "2020-11-10", "close": 87.87, "volume": 882088.0}, {"date": "2020-11-11", "close": 87.84, "volume": 1423173.0}, {"date": "2020-11-12", "close": 86.57, "volume": 734215.0}, {"date": "2020-11-13", "close": 89.54, "volume": 640745.0}, {"date": "2020-11-16", "close": 91.31, "volume": 808703.0}, {"date": "2020-11-17", "close": 92.62, "volume": 688883.0}, {"date": "2020-11-18", "close": 91.7, "volume": 542782.0}, {"date": "2020-11-19", "close": 90.95, "volume": 506771.0}, {"date": "2020-11-20", "close": 90.07, "volume": 424900.0}, {"date": "2020-11-23", "close": 92.08, "volume": 408188.0}, {"date": "2020-11-24", "close": 94.82, "volume": 539199.0}, {"date": "2020-11-25", "close": 93.39, "volume": 265045.0}, {"date": "2020-11-27", "close": 92.74, "volume": 276435.0}, {"date": "2020-11-30", "close": 90.77, "volume": 511747.0}, {"date": "2020-12-01", "close": 93.33, "volume": 637743.0}, {"date": "2020-12-02", "close": 95.13, "volume": 963324.0}, {"date": "2020-12-03", "close": 98.64, "volume": 1978298.0}, {"date": "2020-12-04", "close": 101.46, "volume": 1088387.0}, {"date": "2020-12-07", "close": 99.26, "volume": 518303.0}, {"date": "2020-12-08", "close": 98.15, "volume": 545670.0}, {"date": "2020-12-09", "close": 98.45, "volume": 397694.0}, {"date": "2020-12-10", "close": 97.97, "volume": 538548.0}, {"date": "2020-12-11", "close": 97.65, "volume": 317595.0}, {"date": "2020-12-14", "close": 97.77, "volume": 302253.0}, {"date": "2020-12-15", "close": 101.17, "volume": 564220.0}, {"date": "2020-12-16", "close": 102.04, "volume": 454785.0}, {"date": "2020-12-17", "close": 102.77, "volume": 298815.0}, {"date": "2020-12-18", "close": 103.55, "volume": 727614.0}, {"date": "2020-12-21", "close": 103.16, "volume": 431354.0}, {"date": "2020-12-22", "close": 103.61, "volume": 393376.0}, {"date": "2020-12-23", "close": 104.25, "volume": 461597.0}, {"date": "2020-12-24", "close": 103.84, "volume": 89254.0}, {"date": "2020-12-28", "close": 104.25, "volume": 205865.0}, {"date": "2020-12-29", "close": 104.05, "volume": 306434.0}, {"date": "2020-12-30", "close": 104.0, "volume": 216367.0}, {"date": "2020-12-31", "close": 104.22, "volume": 296604.0}, {"date": "2021-01-04", "close": 103.34, "volume": 352543.0}, {"date": "2021-01-05", "close": 103.11, "volume": 477057.0}, {"date": "2021-01-06", "close": 108.69, "volume": 1136784.0}, {"date": "2021-01-07", "close": 112.11, "volume": 637856.0}, {"date": "2021-01-08", "close": 114.77, "volume": 666808.0}, {"date": "2021-01-11", "close": 116.8, "volume": 664014.0}, {"date": "2021-01-12", "close": 120.38, "volume": 1383038.0}, {"date": "2021-01-13", "close": 118.39, "volume": 847858.0}, {"date": "2021-01-14", "close": 119.59, "volume": 561634.0}, {"date": "2021-01-15", "close": 118.73, "volume": 475421.0}, {"date": "2021-01-19", "close": 119.56, "volume": 416894.0}, {"date": "2021-01-20", "close": 119.55, "volume": 536809.0}, {"date": "2021-01-21", "close": 116.8, "volume": 621051.0}, {"date": "2021-01-22", "close": 114.93, "volume": 491477.0}, {"date": "2021-01-25", "close": 112.61, "volume": 303732.0}, {"date": "2021-01-26", "close": 111.62, "volume": 948571.0}, {"date": "2021-01-27", "close": 105.25, "volume": 1257665.0}, {"date": "2021-01-28", "close": 110.65, "volume": 1137384.0}, {"date": "2021-01-29", "close": 108.34, "volume": 531751.0}, {"date": "2021-02-01", "close": 110.92, "volume": 592627.0}, {"date": "2021-02-02", "close": 114.38, "volume": 959782.0}, {"date": "2021-02-03", "close": 115.85, "volume": 595307.0}, {"date": "2021-02-04", "close": 117.98, "volume": 540622.0}, {"date": "2021-02-05", "close": 125.68, "volume": 1338198.0}, {"date": "2021-02-08", "close": 123.85, "volume": 903509.0}, {"date": "2021-02-09", "close": 126.18, "volume": 449140.0}, {"date": "2021-02-10", "close": 128.71, "volume": 527614.0}, {"date": "2021-02-11", "close": 128.68, "volume": 349621.0}, {"date": "2021-02-12", "close": 130.24, "volume": 353560.0}, {"date": "2021-02-16", "close": 133.06, "volume": 422390.0}, {"date": "2021-02-17", "close": 131.64, "volume": 417163.0}, {"date": "2021-02-18", "close": 130.27, "volume": 381679.0}, {"date": "2021-02-19", "close": 131.94, "volume": 470288.0}, {"date": "2021-02-22", "close": 134.43, "volume": 358778.0}, {"date": "2021-02-23", "close": 135.41, "volume": 324109.0}, {"date": "2021-02-24", "close": 135.39, "volume": 743178.0}, {"date": "2021-02-25", "close": 132.1, "volume": 454975.0}, {"date": "2021-02-26", "close": 131.54, "volume": 981182.0}, {"date": "2021-03-01", "close": 135.32, "volume": 540938.0}, {"date": "2021-03-02", "close": 134.6, "volume": 720052.0}, {"date": "2021-03-03", "close": 134.68, "volume": 677316.0}, {"date": "2021-03-04", "close": 131.61, "volume": 1710011.0}, {"date": "2021-03-05", "close": 134.0, "volume": 1214088.0}, {"date": "2021-03-08", "close": 135.1, "volume": 697623.0}, {"date": "2021-03-09", "close": 137.4, "volume": 705241.0}, {"date": "2021-03-10", "close": 140.25, "volume": 475773.0}, {"date": "2021-03-11", "close": 142.38, "volume": 555344.0}, {"date": "2021-03-12", "close": 143.41, "volume": 466277.0}, {"date": "2021-03-15", "close": 144.44, "volume": 322952.0}, {"date": "2021-03-16", "close": 140.67, "volume": 689600.0}, {"date": "2021-03-17", "close": 143.35, "volume": 457294.0}, {"date": "2021-03-18", "close": 144.17, "volume": 1260946.0}, {"date": "2021-03-19", "close": 146.29, "volume": 881632.0}, {"date": "2021-03-22", "close": 144.78, "volume": 495704.0}, {"date": "2021-03-23", "close": 137.08, "volume": 834232.0}, {"date": "2021-03-24", "close": 135.17, "volume": 503855.0}, {"date": "2021-03-25", "close": 138.88, "volume": 542380.0}, {"date": "2021-03-26", "close": 141.71, "volume": 485643.0}, {"date": "2021-03-29", "close": 141.13, "volume": 728595.0}, {"date": "2021-03-30", "close": 141.58, "volume": 335402.0}, {"date": "2021-03-31", "close": 142.16, "volume": 484736.0}, {"date": "2021-04-01", "close": 143.43, "volume": 430549.0}, {"date": "2021-04-05", "close": 145.18, "volume": 373966.0}, {"date": "2021-04-06", "close": 143.56, "volume": 323769.0}, {"date": "2021-04-07", "close": 144.37, "volume": 340575.0}, {"date": "2021-04-08", "close": 145.97, "volume": 415611.0}, {"date": "2021-04-09", "close": 146.52, "volume": 323774.0}, {"date": "2021-04-12", "close": 148.32, "volume": 448463.0}, {"date": "2021-04-13", "close": 145.94, "volume": 371105.0}, {"date": "2021-04-14", "close": 147.86, "volume": 291683.0}, {"date": "2021-04-15", "close": 147.56, "volume": 419424.0}, {"date": "2021-04-16", "close": 147.6, "volume": 491546.0}, {"date": "2021-04-19", "close": 146.3, "volume": 333809.0}, {"date": "2021-04-20", "close": 141.44, "volume": 467472.0}, {"date": "2021-04-21", "close": 143.45, "volume": 429262.0}, {"date": "2021-04-22", "close": 143.7, "volume": 269136.0}, {"date": "2021-04-23", "close": 148.58, "volume": 322910.0}, {"date": "2021-04-26", "close": 148.99, "volume": 319479.0}, {"date": "2021-04-27", "close": 151.32, "volume": 451908.0}, {"date": "2021-04-28", "close": 152.62, "volume": 375848.0}, {"date": "2021-04-29", "close": 154.88, "volume": 519419.0}, {"date": "2021-04-30", "close": 156.7, "volume": 1343294.0}, {"date": "2021-05-03", "close": 153.53, "volume": 686129.0}, {"date": "2021-05-04", "close": 155.12, "volume": 670974.0}, {"date": "2021-05-05", "close": 156.38, "volume": 346960.0}, {"date": "2021-05-06", "close": 156.54, "volume": 415379.0}, {"date": "2021-05-07", "close": 156.0, "volume": 418591.0}, {"date": "2021-05-10", "close": 152.26, "volume": 427516.0}, {"date": "2021-05-11", "close": 148.32, "volume": 716500.0}, {"date": "2021-05-12", "close": 143.22, "volume": 740507.0}, {"date": "2021-05-13", "close": 145.48, "volume": 411588.0}, {"date": "2021-05-14", "close": 149.97, "volume": 453845.0}, {"date": "2021-05-17", "close": 148.77, "volume": 208189.0}, {"date": "2021-05-18", "close": 146.39, "volume": 311354.0}, {"date": "2021-05-19", "close": 146.37, "volume": 372823.0}, {"date": "2021-05-20", "close": 148.76, "volume": 331987.0}, {"date": "2021-05-21", "close": 148.77, "volume": 462202.0}, {"date": "2021-05-24", "close": 148.59, "volume": 302097.0}, {"date": "2021-05-25", "close": 146.86, "volume": 398732.0}, {"date": "2021-05-26", "close": 146.79, "volume": 467037.0}, {"date": "2021-05-27", "close": 147.26, "volume": 466319.0}, {"date": "2021-05-28", "close": 147.88, "volume": 336812.0}, {"date": "2021-06-01", "close": 147.85, "volume": 342764.0}, {"date": "2021-06-02", "close": 146.68, "volume": 309436.0}, {"date": "2021-06-03", "close": 144.0, "volume": 699669.0}, {"date": "2021-06-04", "close": 140.84, "volume": 1273606.0}, {"date": "2021-06-07", "close": 141.78, "volume": 712219.0}, {"date": "2021-06-08", "close": 141.07, "volume": 512100.0}, {"date": "2021-06-09", "close": 138.39, "volume": 743702.0}, {"date": "2021-06-10", "close": 137.49, "volume": 600624.0}, {"date": "2021-06-11", "close": 139.02, "volume": 387254.0}, {"date": "2021-06-14", "close": 138.09, "volume": 603532.0}, {"date": "2021-06-15", "close": 138.32, "volume": 941307.0}, {"date": "2021-06-16", "close": 140.82, "volume": 684183.0}, {"date": "2021-06-17", "close": 139.25, "volume": 881312.0}, {"date": "2021-06-18", "close": 134.61, "volume": 1123469.0}, {"date": "2021-06-21", "close": 140.53, "volume": 615393.0}, {"date": "2021-06-22", "close": 137.65, "volume": 761764.0}, {"date": "2021-06-23", "close": 138.62, "volume": 814666.0}, {"date": "2021-06-24", "close": 139.31, "volume": 647168.0}, {"date": "2021-06-25", "close": 142.57, "volume": 2294516.0}, {"date": "2021-06-28", "close": 137.15, "volume": 600328.0}, {"date": "2021-06-29", "close": 135.54, "volume": 874093.0}, {"date": "2021-06-30", "close": 134.98, "volume": 433874.0}, {"date": "2021-07-01", "close": 140.83, "volume": 759692.0}, {"date": "2021-07-02", "close": 139.99, "volume": 655782.0}, {"date": "2021-07-06", "close": 137.04, "volume": 853434.0}, {"date": "2021-07-07", "close": 137.12, "volume": 331035.0}, {"date": "2021-07-08", "close": 133.03, "volume": 725541.0}, {"date": "2021-07-09", "close": 137.87, "volume": 504305.0}, {"date": "2021-07-12", "close": 139.34, "volume": 485350.0}, {"date": "2021-07-13", "close": 136.69, "volume": 311215.0}, {"date": "2021-07-14", "close": 135.0, "volume": 905053.0}, {"date": "2021-07-15", "close": 134.71, "volume": 393886.0}, {"date": "2021-07-16", "close": 132.29, "volume": 361888.0}, {"date": "2021-07-19", "close": 127.58, "volume": 644266.0}, {"date": "2021-07-20", "close": 133.94, "volume": 779881.0}, {"date": "2021-07-21", "close": 138.68, "volume": 459840.0}, {"date": "2021-07-22", "close": 136.71, "volume": 332120.0}, {"date": "2021-07-23", "close": 139.02, "volume": 462998.0}, {"date": "2021-07-26", "close": 139.32, "volume": 300726.0}, {"date": "2021-07-27", "close": 139.14, "volume": 389737.0}, {"date": "2021-07-28", "close": 140.32, "volume": 379369.0}, {"date": "2021-07-29", "close": 143.95, "volume": 526199.0}, {"date": "2021-07-30", "close": 141.04, "volume": 773539.0}, {"date": "2021-08-02", "close": 138.32, "volume": 852548.0}, {"date": "2021-08-03", "close": 136.95, "volume": 424489.0}, {"date": "2021-08-04", "close": 136.29, "volume": 380837.0}, {"date": "2021-08-05", "close": 141.3, "volume": 449316.0}, {"date": "2021-08-06", "close": 144.85, "volume": 430009.0}, {"date": "2021-08-09", "close": 145.29, "volume": 285874.0}, {"date": "2021-08-10", "close": 145.32, "volume": 361386.0}, {"date": "2021-08-11", "close": 146.67, "volume": 410051.0}, {"date": "2021-08-12", "close": 148.19, "volume": 371397.0}, {"date": "2021-08-13", "close": 146.39, "volume": 324160.0}, {"date": "2021-08-16", "close": 145.01, "volume": 241902.0}, {"date": "2021-08-17", "close": 142.56, "volume": 586701.0}, {"date": "2021-08-18", "close": 141.64, "volume": 460682.0}, {"date": "2021-08-19", "close": 139.47, "volume": 357634.0}, {"date": "2021-08-20", "close": 142.56, "volume": 312609.0}, {"date": "2021-08-23", "close": 144.69, "volume": 399398.0}, {"date": "2021-08-24", "close": 145.98, "volume": 245717.0}, {"date": "2021-08-25", "close": 148.37, "volume": 281839.0}, {"date": "2021-08-26", "close": 147.48, "volume": 261999.0}, {"date": "2021-08-27", "close": 150.89, "volume": 240845.0}, {"date": "2021-08-30", "close": 148.4, "volume": 351579.0}, {"date": "2021-08-31", "close": 147.85, "volume": 248866.0}, {"date": "2021-09-01", "close": 149.29, "volume": 315606.0}, {"date": "2021-09-02", "close": 150.03, "volume": 264287.0}, {"date": "2021-09-03", "close": 149.79, "volume": 241629.0}, {"date": "2021-09-07", "close": 147.69, "volume": 278265.0}, {"date": "2021-09-08", "close": 146.31, "volume": 196558.0}, {"date": "2021-09-09", "close": 146.2, "volume": 228851.0}, {"date": "2021-09-10", "close": 144.07, "volume": 226837.0}, {"date": "2021-09-13", "close": 144.99, "volume": 254555.0}, {"date": "2021-09-14", "close": 143.0, "volume": 212809.0}, {"date": "2021-09-15", "close": 145.59, "volume": 231847.0}, {"date": "2021-09-16", "close": 144.22, "volume": 225469.0}, {"date": "2021-09-17", "close": 146.81, "volume": 1184360.0}, {"date": "2021-09-20", "close": 142.58, "volume": 516494.0}, {"date": "2021-09-21", "close": 142.47, "volume": 344274.0}, {"date": "2021-09-22", "close": 147.43, "volume": 479091.0}, {"date": "2021-09-23", "close": 153.3, "volume": 453906.0}, {"date": "2021-09-24", "close": 155.64, "volume": 912191.0}, {"date": "2021-09-27", "close": 161.13, "volume": 698793.0}, {"date": "2021-09-28", "close": 158.01, "volume": 949307.0}, {"date": "2021-09-29", "close": 159.22, "volume": 423860.0}, {"date": "2021-09-30", "close": 156.76, "volume": 515213.0}, {"date": "2021-10-01", "close": 160.18, "volume": 715544.0}, {"date": "2021-10-04", "close": 157.69, "volume": 833733.0}, {"date": "2021-10-05", "close": 162.03, "volume": 1057885.0}, {"date": "2021-10-06", "close": 162.31, "volume": 496505.0}, {"date": "2021-10-07", "close": 164.35, "volume": 649353.0}, {"date": "2021-10-08", "close": 167.25, "volume": 583485.0}, {"date": "2021-10-11", "close": 167.07, "volume": 430836.0}, {"date": "2021-10-12", "close": 166.83, "volume": 516230.0}, {"date": "2021-10-13", "close": 166.92, "volume": 391059.0}, {"date": "2021-10-14", "close": 169.99, "volume": 418606.0}, {"date": "2021-10-15", "close": 172.5, "volume": 683137.0}, {"date": "2021-10-18", "close": 172.47, "volume": 604909.0}, {"date": "2021-10-19", "close": 173.71, "volume": 379911.0}, {"date": "2021-10-20", "close": 174.36, "volume": 305222.0}, {"date": "2021-10-21", "close": 173.33, "volume": 341628.0}, {"date": "2021-10-22", "close": 174.9, "volume": 680742.0}, {"date": "2021-10-25", "close": 174.62, "volume": 483277.0}, {"date": "2021-10-26", "close": 175.02, "volume": 618113.0}, {"date": "2021-10-27", "close": 172.08, "volume": 612739.0}, {"date": "2021-10-28", "close": 174.73, "volume": 613404.0}, {"date": "2021-10-29", "close": 164.02, "volume": 1020453.0}, {"date": "2021-11-01", "close": 166.68, "volume": 558618.0}, {"date": "2021-11-02", "close": 170.09, "volume": 324424.0}, {"date": "2021-11-03", "close": 173.01, "volume": 452222.0}, {"date": "2021-11-04", "close": 170.16, "volume": 483174.0}, {"date": "2021-11-05", "close": 168.21, "volume": 349471.0}, {"date": "2021-11-08", "close": 167.06, "volume": 317061.0}, {"date": "2021-11-09", "close": 163.97, "volume": 404736.0}, {"date": "2021-11-10", "close": 163.6, "volume": 397660.0}, {"date": "2021-11-11", "close": 164.42, "volume": 289404.0}, {"date": "2021-11-12", "close": 164.92, "volume": 263023.0}, {"date": "2021-11-15", "close": 166.9, "volume": 296539.0}, {"date": "2021-11-16", "close": 167.88, "volume": 308529.0}, {"date": "2021-11-17", "close": 166.58, "volume": 324128.0}, {"date": "2021-11-18", "close": 166.55, "volume": 201606.0}, {"date": "2021-11-19", "close": 164.09, "volume": 361739.0}, {"date": "2021-11-22", "close": 165.42, "volume": 381398.0}, {"date": "2021-11-23", "close": 170.5, "volume": 384537.0}, {"date": "2021-11-24", "close": 171.99, "volume": 372465.0}, {"date": "2021-11-26", "close": 159.8, "volume": 335903.0}, {"date": "2021-11-29", "close": 162.61, "volume": 411590.0}, {"date": "2021-11-30", "close": 157.61, "volume": 462843.0}, {"date": "2021-12-01", "close": 154.73, "volume": 405201.0}, {"date": "2021-12-02", "close": 161.38, "volume": 353007.0}, {"date": "2021-12-03", "close": 157.93, "volume": 495571.0}, {"date": "2021-12-06", "close": 160.8, "volume": 382908.0}, {"date": "2021-12-07", "close": 164.21, "volume": 405325.0}, {"date": "2021-12-08", "close": 164.37, "volume": 377372.0}, {"date": "2021-12-09", "close": 161.37, "volume": 285491.0}, {"date": "2021-12-10", "close": 160.27, "volume": 266759.0}, {"date": "2021-12-13", "close": 156.94, "volume": 303102.0}, {"date": "2021-12-14", "close": 159.55, "volume": 627267.0}, {"date": "2021-12-15", "close": 163.36, "volume": 453062.0}, {"date": "2021-12-16", "close": 161.45, "volume": 442060.0}, {"date": "2021-12-17", "close": 157.3, "volume": 646206.0}, {"date": "2021-12-20", "close": 152.65, "volume": 456707.0}, {"date": "2021-12-21", "close": 158.25, "volume": 385582.0}, {"date": "2021-12-22", "close": 160.84, "volume": 277182.0}, {"date": "2021-12-23", "close": 162.63, "volume": 236263.0}, {"date": "2021-12-27", "close": 162.55, "volume": 298602.0}, {"date": "2021-12-28", "close": 161.28, "volume": 213068.0}, {"date": "2021-12-29", "close": 160.96, "volume": 253724.0}, {"date": "2021-12-30", "close": 161.87, "volume": 193768.0}, {"date": "2021-12-31", "close": 160.09, "volume": 161964.0}, {"date": "2022-01-03", "close": 162.8, "volume": 507705.0}, {"date": "2022-01-04", "close": 169.07, "volume": 593166.0}, {"date": "2022-01-05", "close": 169.1, "volume": 972280.0}, {"date": "2022-01-06", "close": 174.01, "volume": 595156.0}, {"date": "2022-01-07", "close": 177.41, "volume": 703803.0}, {"date": "2022-01-10", "close": 179.57, "volume": 1002342.0}, {"date": "2022-01-11", "close": 179.26, "volume": 809300.0}, {"date": "2022-01-12", "close": 179.02, "volume": 488833.0}, {"date": "2022-01-13", "close": 175.75, "volume": 606790.0}, {"date": "2022-01-14", "close": 175.78, "volume": 563174.0}, {"date": "2022-01-18", "close": 169.1, "volume": 619642.0}, {"date": "2022-01-19", "close": 164.44, "volume": 506072.0}, {"date": "2022-01-20", "close": 165.08, "volume": 446763.0}, {"date": "2022-01-21", "close": 160.03, "volume": 532043.0}, {"date": "2022-01-24", "close": 159.7, "volume": 912302.0}, {"date": "2022-01-25", "close": 159.75, "volume": 670133.0}, {"date": "2022-01-26", "close": 162.83, "volume": 691201.0}, {"date": "2022-01-27", "close": 162.83, "volume": 555615.0}, {"date": "2022-01-28", "close": 166.32, "volume": 438779.0}, {"date": "2022-01-31", "close": 172.32, "volume": 620307.0}, {"date": "2022-02-01", "close": 177.36, "volume": 493242.0}, {"date": "2022-02-02", "close": 176.21, "volume": 626506.0}, {"date": "2022-02-03", "close": 172.95, "volume": 680455.0}, {"date": "2022-02-04", "close": 181.24, "volume": 1281065.0}, {"date": "2022-02-07", "close": 179.88, "volume": 610813.0}, {"date": "2022-02-08", "close": 189.55, "volume": 925006.0}, {"date": "2022-02-09", "close": 190.77, "volume": 754632.0}, {"date": "2022-02-10", "close": 189.45, "volume": 787180.0}, {"date": "2022-02-11", "close": 187.08, "volume": 774635.0}, {"date": "2022-02-14", "close": 183.59, "volume": 553908.0}, {"date": "2022-02-15", "close": 187.53, "volume": 665703.0}, {"date": "2022-02-16", "close": 189.13, "volume": 598398.0}, {"date": "2022-02-17", "close": 182.58, "volume": 645606.0}, {"date": "2022-02-18", "close": 181.16, "volume": 423879.0}, {"date": "2022-02-22", "close": 181.69, "volume": 634746.0}, {"date": "2022-02-23", "close": 179.03, "volume": 707818.0}, {"date": "2022-02-24", "close": 176.83, "volume": 775716.0}, {"date": "2022-02-25", "close": 182.73, "volume": 637645.0}, {"date": "2022-02-28", "close": 180.95, "volume": 618032.0}, {"date": "2022-03-01", "close": 165.3, "volume": 1023063.0}, {"date": "2022-03-02", "close": 171.82, "volume": 688178.0}, {"date": "2022-03-03", "close": 168.18, "volume": 369088.0}, {"date": "2022-03-04", "close": 157.11, "volume": 717648.0}, {"date": "2022-03-07", "close": 143.67, "volume": 1136433.0}, {"date": "2022-03-08", "close": 145.28, "volume": 702076.0}, {"date": "2022-03-09", "close": 154.83, "volume": 583938.0}, {"date": "2022-03-10", "close": 157.46, "volume": 728656.0}, {"date": "2022-03-11", "close": 156.81, "volume": 507708.0}, {"date": "2022-03-14", "close": 160.34, "volume": 596685.0}, {"date": "2022-03-15", "close": 163.04, "volume": 529746.0}, {"date": "2022-03-16", "close": 174.47, "volume": 711992.0}, {"date": "2022-03-17", "close": 176.95, "volume": 441210.0}, {"date": "2022-03-18", "close": 181.01, "volume": 847939.0}, {"date": "2022-03-21", "close": 179.97, "volume": 428621.0}, {"date": "2022-03-22", "close": 186.38, "volume": 608751.0}, {"date": "2022-03-23", "close": 183.87, "volume": 786471.0}, {"date": "2022-03-24", "close": 188.34, "volume": 686341.0}, {"date": "2022-03-25", "close": 187.6, "volume": 434973.0}, {"date": "2022-03-28", "close": 186.71, "volume": 394189.0}, {"date": "2022-03-29", "close": 185.54, "volume": 631750.0}, {"date": "2022-03-30", "close": 185.7, "volume": 670307.0}, {"date": "2022-03-31", "close": 182.68, "volume": 803506.0}, {"date": "2022-04-01", "close": 183.38, "volume": 735858.0}, {"date": "2022-04-04", "close": 184.39, "volume": 722164.0}, {"date": "2022-04-05", "close": 186.4, "volume": 731906.0}, {"date": "2022-04-06", "close": 184.34, "volume": 1022102.0}, {"date": "2022-04-07", "close": 188.54, "volume": 1469182.0}, {"date": "2022-04-08", "close": 194.98, "volume": 1378357.0}, {"date": "2022-04-11", "close": 200.32, "volume": 2045690.0}, {"date": "2022-04-12", "close": 201.04, "volume": 1900424.0}, {"date": "2022-04-13", "close": 213.28, "volume": 1699674.0}, {"date": "2022-04-14", "close": 215.24, "volume": 1865579.0}, {"date": "2022-04-18", "close": 213.02, "volume": 1379799.0}, {"date": "2022-04-19", "close": 218.52, "volume": 1077663.0}, {"date": "2022-04-20", "close": 217.9, "volume": 1448136.0}, {"date": "2022-04-21", "close": 201.96, "volume": 1625941.0}, {"date": "2022-04-22", "close": 195.63, "volume": 852018.0}, {"date": "2022-04-25", "close": 196.5, "volume": 803253.0}, {"date": "2022-04-26", "close": 188.49, "volume": 727729.0}, {"date": "2022-04-27", "close": 190.27, "volume": 892635.0}, {"date": "2022-04-28", "close": 193.23, "volume": 1285875.0}, {"date": "2022-04-29", "close": 187.87, "volume": 1969925.0}, {"date": "2022-05-02", "close": 190.5, "volume": 867837.0}, {"date": "2022-05-03", "close": 191.11, "volume": 745496.0}, {"date": "2022-05-04", "close": 193.77, "volume": 776450.0}, {"date": "2022-05-05", "close": 184.44, "volume": 602318.0}, {"date": "2022-05-06", "close": 179.19, "volume": 706447.0}, {"date": "2022-05-09", "close": 167.48, "volume": 1669482.0}, {"date": "2022-05-10", "close": 172.24, "volume": 1005629.0}, {"date": "2022-05-11", "close": 172.56, "volume": 811849.0}, {"date": "2022-05-12", "close": 170.5, "volume": 674975.0}, {"date": "2022-05-13", "close": 174.37, "volume": 803954.0}, {"date": "2022-05-16", "close": 170.62, "volume": 575884.0}, {"date": "2022-05-17", "close": 178.06, "volume": 721726.0}, {"date": "2022-05-18", "close": 172.42, "volume": 946278.0}, {"date": "2022-05-19", "close": 173.78, "volume": 993320.0}, {"date": "2022-05-20", "close": 176.84, "volume": 947587.0}, {"date": "2022-05-23", "close": 183.68, "volume": 983922.0}, {"date": "2022-05-24", "close": 183.94, "volume": 972610.0}, {"date": "2022-05-25", "close": 188.31, "volume": 1097476.0}, {"date": "2022-05-26", "close": 194.65, "volume": 926576.0}, {"date": "2022-05-27", "close": 200.78, "volume": 773929.0}, {"date": "2022-05-31", "close": 196.19, "volume": 5622745.0}, {"date": "2022-06-01", "close": 192.04, "volume": 724188.0}, {"date": "2022-06-02", "close": 198.29, "volume": 722420.0}, {"date": "2022-06-03", "close": 198.05, "volume": 525256.0}, {"date": "2022-06-06", "close": 199.02, "volume": 498949.0}, {"date": "2022-06-07", "close": 203.7, "volume": 468092.0}, {"date": "2022-06-08", "close": 202.76, "volume": 483898.0}, {"date": "2022-06-09", "close": 195.13, "volume": 436196.0}, {"date": "2022-06-10", "close": 188.65, "volume": 529084.0}, {"date": "2022-06-13", "close": 180.34, "volume": 820290.0}, {"date": "2022-06-14", "close": 188.53, "volume": 803157.0}, {"date": "2022-06-15", "close": 188.7, "volume": 741893.0}, {"date": "2022-06-16", "close": 183.04, "volume": 679437.0}, {"date": "2022-06-17", "close": 185.39, "volume": 950175.0}, {"date": "2022-06-21", "close": 191.71, "volume": 560858.0}, {"date": "2022-06-22", "close": 187.59, "volume": 636059.0}, {"date": "2022-06-23", "close": 177.78, "volume": 981864.0}, {"date": "2022-06-24", "close": 188.82, "volume": 1406424.0}, {"date": "2022-06-27", "close": 192.2, "volume": 510981.0}, {"date": "2022-06-28", "close": 191.44, "volume": 420704.0}, {"date": "2022-06-29", "close": 186.35, "volume": 350890.0}, {"date": "2022-06-30", "close": 184.48, "volume": 550538.0}, {"date": "2022-07-01", "close": 181.23, "volume": 820265.0}, {"date": "2022-07-05", "close": 185.4, "volume": 798053.0}, {"date": "2022-07-06", "close": 176.49, "volume": 923810.0}, {"date": "2022-07-07", "close": 180.68, "volume": 521679.0}, {"date": "2022-07-08", "close": 181.84, "volume": 372684.0}, {"date": "2022-07-11", "close": 176.51, "volume": 375080.0}, {"date": "2022-07-12", "close": 177.68, "volume": 482149.0}, {"date": "2022-07-13", "close": 176.92, "volume": 359971.0}, {"date": "2022-07-14", "close": 172.53, "volume": 684028.0}, {"date": "2022-07-15", "close": 178.83, "volume": 562339.0}, {"date": "2022-07-18", "close": 178.96, "volume": 488362.0}, {"date": "2022-07-19", "close": 187.01, "volume": 443394.0}, {"date": "2022-07-20", "close": 191.85, "volume": 692380.0}, {"date": "2022-07-21", "close": 194.25, "volume": 415831.0}, {"date": "2022-07-22", "close": 192.39, "volume": 323520.0}, {"date": "2022-07-25", "close": 195.92, "volume": 327721.0}, {"date": "2022-07-26", "close": 194.12, "volume": 415895.0}, {"date": "2022-07-27", "close": 197.12, "volume": 491523.0}, {"date": "2022-07-28", "close": 203.59, "volume": 686436.0}, {"date": "2022-07-29", "close": 209.92, "volume": 733083.0}, {"date": "2022-08-01", "close": 207.0, "volume": 551486.0}, {"date": "2022-08-02", "close": 211.14, "volume": 1102033.0}, {"date": "2022-08-03", "close": 217.06, "volume": 1680994.0}, {"date": "2022-08-04", "close": 219.29, "volume": 759802.0}, {"date": "2022-08-05", "close": 225.14, "volume": 829413.0}, {"date": "2022-08-08", "close": 222.83, "volume": 793404.0}, {"date": "2022-08-09", "close": 228.02, "volume": 695149.0}, {"date": "2022-08-10", "close": 224.03, "volume": 1323081.0}, {"date": "2022-08-11", "close": 223.72, "volume": 1196699.0}, {"date": "2022-08-12", "close": 227.58, "volume": 728825.0}, {"date": "2022-08-15", "close": 226.03, "volume": 895902.0}, {"date": "2022-08-16", "close": 229.13, "volume": 683316.0}, {"date": "2022-08-17", "close": 231.82, "volume": 680659.0}, {"date": "2022-08-18", "close": 231.95, "volume": 564944.0}, {"date": "2022-08-19", "close": 224.39, "volume": 604694.0}, {"date": "2022-08-22", "close": 221.0, "volume": 619379.0}, {"date": "2022-08-23", "close": 222.79, "volume": 457748.0}, {"date": "2022-08-24", "close": 225.26, "volume": 428237.0}, {"date": "2022-08-25", "close": 228.53, "volume": 326213.0}, {"date": "2022-08-26", "close": 226.16, "volume": 345010.0}, {"date": "2022-08-29", "close": 224.04, "volume": 465643.0}, {"date": "2022-08-30", "close": 222.43, "volume": 434672.0}, {"date": "2022-08-31", "close": 221.33, "volume": 732578.0}, {"date": "2022-09-01", "close": 222.47, "volume": 631104.0}, {"date": "2022-09-02", "close": 219.25, "volume": 625972.0}, {"date": "2022-09-06", "close": 220.83, "volume": 657766.0}, {"date": "2022-09-07", "close": 223.79, "volume": 486920.0}, {"date": "2022-09-08", "close": 229.29, "volume": 431713.0}, {"date": "2022-09-09", "close": 231.26, "volume": 650225.0}, {"date": "2022-09-12", "close": 232.0, "volume": 434440.0}, {"date": "2022-09-13", "close": 231.51, "volume": 583738.0}, {"date": "2022-09-14", "close": 232.88, "volume": 1199611.0}, {"date": "2022-09-15", "close": 233.2, "volume": 1002758.0}, {"date": "2022-09-16", "close": 229.91, "volume": 1588936.0}, {"date": "2022-09-19", "close": 231.72, "volume": 1770654.0}, {"date": "2022-09-20", "close": 229.16, "volume": 1237858.0}, {"date": "2022-09-21", "close": 228.52, "volume": 515768.0}, {"date": "2022-09-22", "close": 229.65, "volume": 866451.0}, {"date": "2022-09-23", "close": 221.34, "volume": 1265765.0}, {"date": "2022-09-26", "close": 215.02, "volume": 1160139.0}, {"date": "2022-09-27", "close": 218.51, "volume": 700488.0}, {"date": "2022-09-28", "close": 222.25, "volume": 528466.0}, {"date": "2022-09-29", "close": 216.47, "volume": 722681.0}, {"date": "2022-09-30", "close": 218.48, "volume": 787780.0}, {"date": "2022-10-03", "close": 225.57, "volume": 817522.0}, {"date": "2022-10-04", "close": 239.88, "volume": 1030725.0}, {"date": "2022-10-05", "close": 241.39, "volume": 1201906.0}, {"date": "2022-10-06", "close": 246.42, "volume": 1372540.0}, {"date": "2022-10-07", "close": 242.48, "volume": 1289272.0}, {"date": "2022-10-10", "close": 243.99, "volume": 1034244.0}, {"date": "2022-10-11", "close": 239.84, "volume": 869729.0}, {"date": "2022-10-12", "close": 240.59, "volume": 889337.0}, {"date": "2022-10-13", "close": 248.27, "volume": 1018763.0}, {"date": "2022-10-14", "close": 238.54, "volume": 1039619.0}, {"date": "2022-10-17", "close": 238.0, "volume": 1103338.0}, {"date": "2022-10-18", "close": 242.1, "volume": 940666.0}, {"date": "2022-10-19", "close": 237.06, "volume": 763282.0}, {"date": "2022-10-20", "close": 235.27, "volume": 972834.0}, {"date": "2022-10-21", "close": 238.52, "volume": 777809.0}, {"date": "2022-10-24", "close": 240.66, "volume": 755957.0}, {"date": "2022-10-25", "close": 244.98, "volume": 1246223.0}, {"date": "2022-10-26", "close": 249.0, "volume": 955848.0}, {"date": "2022-10-27", "close": 252.34, "volume": 1256407.0}, {"date": "2022-10-28", "close": 260.19, "volume": 1866554.0}, {"date": "2022-10-31", "close": 255.65, "volume": 1205433.0}, {"date": "2022-11-01", "close": 259.71, "volume": 1306918.0}, {"date": "2022-11-02", "close": 258.91, "volume": 1211465.0}, {"date": "2022-11-03", "close": 263.09, "volume": 978925.0}, {"date": "2022-11-04", "close": 266.93, "volume": 1095541.0}, {"date": "2022-11-07", "close": 267.85, "volume": 718308.0}, {"date": "2022-11-08", "close": 269.17, "volume": 863624.0}, {"date": "2022-11-09", "close": 258.11, "volume": 1752322.0}, {"date": "2022-11-10", "close": 242.51, "volume": 2329744.0}, {"date": "2022-11-11", "close": 228.13, "volume": 2214572.0}, {"date": "2022-11-14", "close": 230.84, "volume": 1793122.0}, {"date": "2022-11-15", "close": 234.92, "volume": 1384427.0}, {"date": "2022-11-16", "close": 218.42, "volume": 1713859.0}, {"date": "2022-11-17", "close": 217.6, "volume": 1450978.0}, {"date": "2022-11-18", "close": 218.22, "volume": 1615489.0}, {"date": "2022-11-21", "close": 222.73, "volume": 917257.0}, {"date": "2022-11-22", "close": 231.57, "volume": 883719.0}, {"date": "2022-11-23", "close": 226.15, "volume": 653696.0}, {"date": "2022-11-25", "close": 231.76, "volume": 289485.0}, {"date": "2022-11-28", "close": 234.98, "volume": 856410.0}, {"date": "2022-11-29", "close": 239.91, "volume": 1000521.0}, {"date": "2022-11-30", "close": 236.71, "volume": 1657836.0}, {"date": "2022-12-01", "close": 232.89, "volume": 1108770.0}, {"date": "2022-12-02", "close": 235.71, "volume": 948504.0}, {"date": "2022-12-05", "close": 223.42, "volume": 1102035.0}, {"date": "2022-12-06", "close": 227.05, "volume": 805040.0}, {"date": "2022-12-07", "close": 224.46, "volume": 613299.0}, {"date": "2022-12-08", "close": 222.04, "volume": 689291.0}, {"date": "2022-12-09", "close": 221.04, "volume": 933158.0}, {"date": "2022-12-12", "close": 222.36, "volume": 617884.0}, {"date": "2022-12-13", "close": 213.36, "volume": 1658682.0}, {"date": "2022-12-14", "close": 214.45, "volume": 1153784.0}, {"date": "2022-12-15", "close": 209.32, "volume": 1090570.0}, {"date": "2022-12-16", "close": 206.94, "volume": 1015507.0}, {"date": "2022-12-19", "close": 209.15, "volume": 661661.0}, {"date": "2022-12-20", "close": 209.19, "volume": 645760.0}, {"date": "2022-12-21", "close": 212.44, "volume": 520647.0}, {"date": "2022-12-22", "close": 211.11, "volume": 541384.0}, {"date": "2022-12-23", "close": 215.75, "volume": 468727.0}, {"date": "2022-12-27", "close": 213.61, "volume": 381618.0}, {"date": "2022-12-28", "close": 212.99, "volume": 339661.0}, {"date": "2022-12-29", "close": 214.82, "volume": 384347.0}, {"date": "2022-12-30", "close": 216.17, "volume": 612072.0}, {"date": "2023-01-03", "close": 217.21, "volume": 1218071.0}, {"date": "2023-01-04", "close": 213.4, "volume": 932732.0}, {"date": "2023-01-05", "close": 220.0, "volume": 646932.0}, {"date": "2023-01-06", "close": 222.34, "volume": 617979.0}, {"date": "2023-01-09", "close": 222.5, "volume": 688010.0}, {"date": "2023-01-10", "close": 225.78, "volume": 554518.0}, {"date": "2023-01-11", "close": 220.72, "volume": 671384.0}, {"date": "2023-01-12", "close": 227.23, "volume": 674501.0}, {"date": "2023-01-13", "close": 230.29, "volume": 592140.0}, {"date": "2023-01-17", "close": 232.79, "volume": 550558.0}, {"date": "2023-01-18", "close": 229.89, "volume": 522000.0}, {"date": "2023-01-19", "close": 220.44, "volume": 769193.0}, {"date": "2023-01-20", "close": 224.3, "volume": 574848.0}, {"date": "2023-01-23", "close": 226.95, "volume": 502821.0}, {"date": "2023-01-24", "close": 230.91, "volume": 345308.0}, {"date": "2023-01-25", "close": 231.94, "volume": 411227.0}, {"date": "2023-01-26", "close": 232.24, "volume": 419239.0}, {"date": "2023-01-27", "close": 232.0, "volume": 578383.0}, {"date": "2023-01-30", "close": 232.45, "volume": 458177.0}, {"date": "2023-01-31", "close": 237.12, "volume": 479856.0}, {"date": "2023-02-01", "close": 235.55, "volume": 675518.0}, {"date": "2023-02-02", "close": 224.53, "volume": 1189986.0}, {"date": "2023-02-03", "close": 234.93, "volume": 2070209.0}, {"date": "2023-02-06", "close": 237.2, "volume": 1265437.0}, {"date": "2023-02-07", "close": 245.99, "volume": 972589.0}, {"date": "2023-02-08", "close": 246.21, "volume": 573571.0}, {"date": "2023-02-09", "close": 242.25, "volume": 708316.0}, {"date": "2023-02-10", "close": 240.12, "volume": 457688.0}, {"date": "2023-02-13", "close": 242.5, "volume": 348465.0}, {"date": "2023-02-14", "close": 245.02, "volume": 450068.0}, {"date": "2023-02-15", "close": 247.91, "volume": 370665.0}, {"date": "2023-02-16", "close": 248.19, "volume": 538312.0}, {"date": "2023-02-17", "close": 249.99, "volume": 529499.0}, {"date": "2023-02-21", "close": 245.81, "volume": 702485.0}, {"date": "2023-02-22", "close": 244.63, "volume": 481026.0}, {"date": "2023-02-23", "close": 242.9, "volume": 493266.0}, {"date": "2023-02-24", "close": 247.3, "volume": 589782.0}, {"date": "2023-02-27", "close": 246.55, "volume": 689708.0}, {"date": "2023-02-28", "close": 249.56, "volume": 736693.0}, {"date": "2023-03-01", "close": 253.8, "volume": 803830.0}, {"date": "2023-03-02", "close": 255.55, "volume": 828978.0}, {"date": "2023-03-03", "close": 255.57, "volume": 624680.0}, {"date": "2023-03-06", "close": 253.43, "volume": 413793.0}, {"date": "2023-03-07", "close": 254.03, "volume": 509068.0}, {"date": "2023-03-08", "close": 253.15, "volume": 577045.0}, {"date": "2023-03-09", "close": 242.49, "volume": 1242847.0}, {"date": "2023-03-10", "close": 231.56, "volume": 1569788.0}, {"date": "2023-03-13", "close": 202.7, "volume": 3655437.0}, {"date": "2023-03-14", "close": 205.97, "volume": 2841617.0}, {"date": "2023-03-15", "close": 195.51, "volume": 2819340.0}, {"date": "2023-03-16", "close": 202.64, "volume": 2216737.0}, {"date": "2023-03-17", "close": 195.47, "volume": 2529875.0}, {"date": "2023-03-20", "close": 205.64, "volume": 1254950.0}, {"date": "2023-03-21", "close": 214.8, "volume": 1549112.0}, {"date": "2023-03-22", "close": 205.04, "volume": 872536.0}, {"date": "2023-03-23", "close": 203.88, "volume": 970452.0}, {"date": "2023-03-24", "close": 192.0, "volume": 1340643.0}, {"date": "2023-03-27", "close": 200.5, "volume": 954491.0}, {"date": "2023-03-28", "close": 199.65, "volume": 779231.0}, {"date": "2023-03-29", "close": 201.11, "volume": 766715.0}, {"date": "2023-03-30", "close": 198.94, "volume": 864445.0}, {"date": "2023-03-31", "close": 202.4, "volume": 953348.0}, {"date": "2023-04-03", "close": 197.59, "volume": 777561.0}, {"date": "2023-04-04", "close": 191.9, "volume": 953183.0}, {"date": "2023-04-05", "close": 191.19, "volume": 827466.0}, {"date": "2023-04-06", "close": 190.72, "volume": 739259.0}, {"date": "2023-04-10", "close": 197.53, "volume": 1055994.0}, {"date": "2023-04-11", "close": 195.27, "volume": 994536.0}, {"date": "2023-04-12", "close": 196.76, "volume": 737817.0}, {"date": "2023-04-13", "close": 199.44, "volume": 1054525.0}, {"date": "2023-04-14", "close": 202.99, "volume": 888221.0}, {"date": "2023-04-17", "close": 204.29, "volume": 599081.0}, {"date": "2023-04-18", "close": 203.46, "volume": 616091.0}, {"date": "2023-04-19", "close": 206.78, "volume": 586964.0}, {"date": "2023-04-20", "close": 205.36, "volume": 555055.0}, {"date": "2023-04-21", "close": 203.88, "volume": 709455.0}, {"date": "2023-04-24", "close": 205.39, "volume": 662426.0}, {"date": "2023-04-25", "close": 200.51, "volume": 1094778.0}, {"date": "2023-04-26", "close": 199.47, "volume": 893668.0}, {"date": "2023-04-27", "close": 203.01, "volume": 1264500.0}, {"date": "2023-04-28", "close": 208.84, "volume": 1697276.0}, {"date": "2023-05-01", "close": 211.43, "volume": 1163396.0}, {"date": "2023-05-02", "close": 196.14, "volume": 1345190.0}, {"date": "2023-05-03", "close": 187.67, "volume": 1199596.0}, {"date": "2023-05-04", "close": 180.95, "volume": 1522611.0}, {"date": "2023-05-05", "close": 190.82, "volume": 1191729.0}, {"date": "2023-05-08", "close": 193.15, "volume": 890314.0}, {"date": "2023-05-09", "close": 192.5, "volume": 720365.0}, {"date": "2023-05-10", "close": 190.35, "volume": 987535.0}, {"date": "2023-05-11", "close": 187.96, "volume": 760286.0}, {"date": "2023-05-12", "close": 187.93, "volume": 894486.0}, {"date": "2023-05-15", "close": 191.1, "volume": 810178.0}, {"date": "2023-05-16", "close": 189.89, "volume": 648129.0}, {"date": "2023-05-17", "close": 195.54, "volume": 543297.0}, {"date": "2023-05-18", "close": 196.75, "volume": 769303.0}, {"date": "2023-05-19", "close": 197.98, "volume": 730768.0}, {"date": "2023-05-22", "close": 198.04, "volume": 801707.0}, {"date": "2023-05-23", "close": 197.03, "volume": 501826.0}, {"date": "2023-05-24", "close": 193.61, "volume": 407645.0}, {"date": "2023-05-25", "close": 198.06, "volume": 604474.0}, {"date": "2023-05-26", "close": 197.7, "volume": 802251.0}, {"date": "2023-05-30", "close": 198.52, "volume": 506259.0}, {"date": "2023-05-31", "close": 194.78, "volume": 1554342.0}, {"date": "2023-06-01", "close": 195.79, "volume": 653362.0}, {"date": "2023-06-02", "close": 202.77, "volume": 931550.0}, {"date": "2023-06-05", "close": 199.99, "volume": 729752.0}, {"date": "2023-06-06", "close": 200.35, "volume": 660641.0}, {"date": "2023-06-07", "close": 204.88, "volume": 1088653.0}, {"date": "2023-06-08", "close": 200.68, "volume": 481848.0}, {"date": "2023-06-09", "close": 204.52, "volume": 619267.0}, {"date": "2023-06-12", "close": 196.73, "volume": 920737.0}, {"date": "2023-06-13", "close": 200.1, "volume": 521937.0}, {"date": "2023-06-14", "close": 205.61, "volume": 900343.0}, {"date": "2023-06-15", "close": 213.97, "volume": 1013185.0}, {"date": "2023-06-16", "close": 208.98, "volume": 918728.0}, {"date": "2023-06-20", "close": 209.21, "volume": 648610.0}, {"date": "2023-06-21", "close": 210.63, "volume": 587376.0}, {"date": "2023-06-22", "close": 209.75, "volume": 591028.0}, {"date": "2023-06-23", "close": 208.24, "volume": 1385998.0}, {"date": "2023-06-26", "close": 211.38, "volume": 654856.0}, {"date": "2023-06-27", "close": 212.74, "volume": 542097.0}, {"date": "2023-06-28", "close": 211.46, "volume": 441050.0}, {"date": "2023-06-29", "close": 217.9, "volume": 654341.0}, {"date": "2023-06-30", "close": 217.43, "volume": 514437.0}, {"date": "2023-07-03", "close": 220.51, "volume": 295995.0}, {"date": "2023-07-05", "close": 218.49, "volume": 375375.0}, {"date": "2023-07-06", "close": 220.54, "volume": 1049184.0}, {"date": "2023-07-07", "close": 224.82, "volume": 793224.0}, {"date": "2023-07-10", "close": 221.15, "volume": 563565.0}, {"date": "2023-07-11", "close": 222.24, "volume": 949850.0}, {"date": "2023-07-12", "close": 219.6, "volume": 929848.0}, {"date": "2023-07-13", "close": 221.62, "volume": 528358.0}, {"date": "2023-07-14", "close": 220.48, "volume": 485413.0}, {"date": "2023-07-17", "close": 225.84, "volume": 700416.0}, {"date": "2023-07-18", "close": 233.94, "volume": 677636.0}, {"date": "2023-07-19", "close": 229.26, "volume": 822814.0}, {"date": "2023-07-20", "close": 232.95, "volume": 676761.0}, {"date": "2023-07-21", "close": 230.39, "volume": 625296.0}, {"date": "2023-07-24", "close": 232.07, "volume": 592863.0}, {"date": "2023-07-25", "close": 233.22, "volume": 605978.0}, {"date": "2023-07-26", "close": 236.11, "volume": 919817.0}, {"date": "2023-07-27", "close": 236.86, "volume": 1416940.0}, {"date": "2023-07-28", "close": 226.85, "volume": 1592071.0}, {"date": "2023-07-31", "close": 229.36, "volume": 963898.0}, {"date": "2023-08-01", "close": 233.13, "volume": 789971.0}, {"date": "2023-08-02", "close": 231.95, "volume": 736571.0}, {"date": "2023-08-03", "close": 236.8, "volume": 683511.0}, {"date": "2023-08-04", "close": 231.23, "volume": 478053.0}, {"date": "2023-08-07", "close": 234.14, "volume": 381712.0}, {"date": "2023-08-08", "close": 230.78, "volume": 561848.0}, {"date": "2023-08-09", "close": 224.93, "volume": 679035.0}, {"date": "2023-08-10", "close": 225.21, "volume": 497896.0}, {"date": "2023-08-11", "close": 225.62, "volume": 342600.0}, {"date": "2023-08-14", "close": 227.45, "volume": 289704.0}, {"date": "2023-08-15", "close": 222.19, "volume": 281330.0}, {"date": "2023-08-16", "close": 221.39, "volume": 280501.0}, {"date": "2023-08-17", "close": 219.19, "volume": 404774.0}, {"date": "2023-08-18", "close": 225.11, "volume": 689728.0}, {"date": "2023-08-21", "close": 231.97, "volume": 618293.0}, {"date": "2023-08-22", "close": 228.82, "volume": 432645.0}, {"date": "2023-08-23", "close": 229.16, "volume": 404331.0}, {"date": "2023-08-24", "close": 234.54, "volume": 668069.0}, {"date": "2023-08-25", "close": 234.13, "volume": 550741.0}, {"date": "2023-08-28", "close": 236.7, "volume": 569478.0}, {"date": "2023-08-29", "close": 233.09, "volume": 517398.0}, {"date": "2023-08-30", "close": 233.39, "volume": 427474.0}, {"date": "2023-08-31", "close": 230.59, "volume": 612803.0}, {"date": "2023-09-01", "close": 234.35, "volume": 537912.0}, {"date": "2023-09-05", "close": 233.37, "volume": 388427.0}, {"date": "2023-09-06", "close": 234.59, "volume": 445261.0}, {"date": "2023-09-07", "close": 235.56, "volume": 497916.0}, {"date": "2023-09-08", "close": 242.5, "volume": 649862.0}, {"date": "2023-09-11", "close": 240.88, "volume": 567149.0}, {"date": "2023-09-12", "close": 242.73, "volume": 449701.0}, {"date": "2023-09-13", "close": 242.83, "volume": 402100.0}, {"date": "2023-09-14", "close": 245.49, "volume": 454772.0}, {"date": "2023-09-15", "close": 247.08, "volume": 1082096.0}, {"date": "2023-09-18", "close": 246.5, "volume": 576315.0}, {"date": "2023-09-19", "close": 247.52, "volume": 540028.0}, {"date": "2023-09-20", "close": 246.68, "volume": 422267.0}, {"date": "2023-09-21", "close": 238.87, "volume": 788157.0}, {"date": "2023-09-22", "close": 241.15, "volume": 554302.0}, {"date": "2023-09-25", "close": 240.67, "volume": 333195.0}, {"date": "2023-09-26", "close": 237.59, "volume": 495109.0}, {"date": "2023-09-27", "close": 237.06, "volume": 366377.0}, {"date": "2023-09-28", "close": 238.86, "volume": 337002.0}, {"date": "2023-09-29", "close": 237.65, "volume": 384772.0}, {"date": "2023-10-02", "close": 238.18, "volume": 468546.0}, {"date": "2023-10-03", "close": 230.7, "volume": 487952.0}, {"date": "2023-10-04", "close": 232.55, "volume": 441188.0}, {"date": "2023-10-05", "close": 234.84, "volume": 448734.0}, {"date": "2023-10-06", "close": 239.77, "volume": 433396.0}, {"date": "2023-10-09", "close": 236.8, "volume": 347263.0}, {"date": "2023-10-10", "close": 237.17, "volume": 491530.0}, {"date": "2023-10-11", "close": 233.38, "volume": 453416.0}, {"date": "2023-10-12", "close": 227.83, "volume": 597238.0}, {"date": "2023-10-13", "close": 227.86, "volume": 408103.0}, {"date": "2023-10-16", "close": 232.12, "volume": 394879.0}, {"date": "2023-10-17", "close": 238.07, "volume": 458396.0}, {"date": "2023-10-18", "close": 232.74, "volume": 427080.0}, {"date": "2023-10-19", "close": 225.88, "volume": 364613.0}, {"date": "2023-10-20", "close": 221.56, "volume": 316709.0}, {"date": "2023-10-23", "close": 219.18, "volume": 431615.0}, {"date": "2023-10-24", "close": 220.04, "volume": 428931.0}, {"date": "2023-10-25", "close": 216.21, "volume": 583510.0}, {"date": "2023-10-26", "close": 221.93, "volume": 703619.0}, {"date": "2023-10-27", "close": 221.46, "volume": 1245360.0}, {"date": "2023-10-30", "close": 223.29, "volume": 694080.0}, {"date": "2023-10-31", "close": 224.52, "volume": 732057.0}, {"date": "2023-11-01", "close": 218.48, "volume": 898859.0}, {"date": "2023-11-02", "close": 219.57, "volume": 1076542.0}, {"date": "2023-11-03", "close": 218.03, "volume": 1162510.0}, {"date": "2023-11-06", "close": 220.91, "volume": 830702.0}, {"date": "2023-11-07", "close": 221.39, "volume": 644868.0}, {"date": "2023-11-08", "close": 223.14, "volume": 515890.0}, {"date": "2023-11-09", "close": 226.96, "volume": 634520.0}, {"date": "2023-11-10", "close": 228.57, "volume": 459992.0}, {"date": "2023-11-13", "close": 226.57, "volume": 437754.0}, {"date": "2023-11-14", "close": 222.06, "volume": 899707.0}, {"date": "2023-11-15", "close": 221.49, "volume": 502898.0}, {"date": "2023-11-16", "close": 221.02, "volume": 915527.0}, {"date": "2023-11-17", "close": 224.46, "volume": 945506.0}, {"date": "2023-11-20", "close": 225.11, "volume": 475725.0}, {"date": "2023-11-21", "close": 227.71, "volume": 549756.0}, {"date": "2023-11-22", "close": 226.34, "volume": 322374.0}, {"date": "2023-11-24", "close": 228.85, "volume": 179640.0}, {"date": "2023-11-27", "close": 230.61, "volume": 514629.0}, {"date": "2023-11-28", "close": 216.46, "volume": 786495.0}, {"date": "2023-11-29", "close": 216.82, "volume": 979580.0}, {"date": "2023-11-30", "close": 222.3, "volume": 1073818.0}, {"date": "2023-12-01", "close": 221.99, "volume": 922357.0}, {"date": "2023-12-04", "close": 222.41, "volume": 581296.0}, {"date": "2023-12-05", "close": 222.05, "volume": 498238.0}, {"date": "2023-12-06", "close": 216.8, "volume": 707575.0}, {"date": "2023-12-07", "close": 216.34, "volume": 1096435.0}, {"date": "2023-12-08", "close": 224.11, "volume": 794470.0}, {"date": "2023-12-11", "close": 225.33, "volume": 498219.0}, {"date": "2023-12-12", "close": 228.0, "volume": 654109.0}, {"date": "2023-12-13", "close": 214.7, "volume": 1067366.0}, {"date": "2023-12-14", "close": 214.83, "volume": 1794427.0}, {"date": "2023-12-15", "close": 209.89, "volume": 1508522.0}, {"date": "2023-12-18", "close": 218.23, "volume": 1320207.0}, {"date": "2023-12-19", "close": 222.6, "volume": 877937.0}, {"date": "2023-12-20", "close": 221.59, "volume": 768126.0}, {"date": "2023-12-21", "close": 223.01, "volume": 694190.0}, {"date": "2023-12-22", "close": 225.76, "volume": 666494.0}, {"date": "2023-12-26", "close": 227.28, "volume": 384571.0}, {"date": "2023-12-27", "close": 227.67, "volume": 287906.0}, {"date": "2023-12-28", "close": 228.46, "volume": 201161.0}, {"date": "2023-12-29", "close": 227.62, "volume": 274034.0}, {"date": "2024-01-02", "close": 230.75, "volume": 552512.0}, {"date": "2024-01-03", "close": 232.73, "volume": 598253.0}, {"date": "2024-01-04", "close": 232.68, "volume": 535318.0}, {"date": "2024-01-05", "close": 234.55, "volume": 477766.0}, {"date": "2024-01-08", "close": 237.56, "volume": 734979.0}, {"date": "2024-01-09", "close": 232.85, "volume": 423294.0}, {"date": "2024-01-10", "close": 234.17, "volume": 334247.0}, {"date": "2024-01-11", "close": 232.91, "volume": 396609.0}, {"date": "2024-01-12", "close": 230.93, "volume": 491037.0}, {"date": "2024-01-16", "close": 233.06, "volume": 516525.0}, {"date": "2024-01-17", "close": 234.08, "volume": 452034.0}, {"date": "2024-01-18", "close": 236.64, "volume": 379158.0}, {"date": "2024-01-19", "close": 239.6, "volume": 475111.0}, {"date": "2024-01-22", "close": 242.17, "volume": 535451.0}, {"date": "2024-01-23", "close": 241.14, "volume": 676446.0}, {"date": "2024-01-24", "close": 242.07, "volume": 548512.0}, {"date": "2024-01-25", "close": 240.68, "volume": 687208.0}, {"date": "2024-01-26", "close": 243.01, "volume": 432382.0}, {"date": "2024-01-29", "close": 240.28, "volume": 769536.0}, {"date": "2024-01-30", "close": 244.31, "volume": 719008.0}, {"date": "2024-01-31", "close": 239.19, "volume": 727663.0}, {"date": "2024-02-01", "close": 240.46, "volume": 1069718.0}, {"date": "2024-02-02", "close": 251.21, "volume": 1703439.0}, {"date": "2024-02-05", "close": 248.23, "volume": 821260.0}, {"date": "2024-02-06", "close": 241.5, "volume": 639717.0}, {"date": "2024-02-07", "close": 243.8, "volume": 412708.0}, {"date": "2024-02-08", "close": 243.81, "volume": 347946.0}, {"date": "2024-02-09", "close": 248.13, "volume": 307172.0}, {"date": "2024-02-12", "close": 251.44, "volume": 570407.0}, {"date": "2024-02-13", "close": 257.8, "volume": 845553.0}, {"date": "2024-02-14", "close": 255.0, "volume": 477790.0}, {"date": "2024-02-15", "close": 257.46, "volume": 789121.0}, {"date": "2024-02-16", "close": 257.66, "volume": 523350.0}, {"date": "2024-02-20", "close": 255.86, "volume": 373459.0}, {"date": "2024-02-21", "close": 256.5, "volume": 370596.0}, {"date": "2024-02-22", "close": 262.65, "volume": 470147.0}, {"date": "2024-02-23", "close": 263.36, "volume": 563279.0}, {"date": "2024-02-26", "close": 267.93, "volume": 700774.0}, {"date": "2024-02-27", "close": 267.95, "volume": 628355.0}, {"date": "2024-02-28", "close": 268.37, "volume": 497893.0}, {"date": "2024-02-29", "close": 267.89, "volume": 731483.0}, {"date": "2024-03-01", "close": 266.24, "volume": 448453.0}, {"date": "2024-03-04", "close": 267.7, "volume": 554611.0}, {"date": "2024-03-05", "close": 264.35, "volume": 473114.0}, {"date": "2024-03-06", "close": 266.7, "volume": 477739.0}, {"date": "2024-03-07", "close": 268.75, "volume": 429521.0}, {"date": "2024-03-08", "close": 263.98, "volume": 290630.0}, {"date": "2024-03-11", "close": 264.11, "volume": 342652.0}, {"date": "2024-03-12", "close": 265.26, "volume": 554456.0}, {"date": "2024-03-13", "close": 262.57, "volume": 442900.0}, {"date": "2024-03-14", "close": 264.24, "volume": 737215.0}, {"date": "2024-03-15", "close": 268.44, "volume": 507533.0}, {"date": "2024-03-18", "close": 269.75, "volume": 506704.0}, {"date": "2024-03-19", "close": 269.71, "volume": 426507.0}, {"date": "2024-03-20", "close": 268.86, "volume": 501304.0}, {"date": "2024-03-21", "close": 273.77, "volume": 433835.0}, {"date": "2024-03-22", "close": 260.37, "volume": 705193.0}, {"date": "2024-03-25", "close": 262.53, "volume": 515335.0}, {"date": "2024-03-26", "close": 260.22, "volume": 435554.0}, {"date": "2024-03-27", "close": 262.59, "volume": 422713.0}, {"date": "2024-03-28", "close": 264.2, "volume": 303024.0}, {"date": "2024-04-01", "close": 266.36, "volume": 307843.0}, {"date": "2024-04-02", "close": 263.7, "volume": 416798.0}, {"date": "2024-04-03", "close": 263.33, "volume": 348231.0}, {"date": "2024-04-04", "close": 256.41, "volume": 559325.0}, {"date": "2024-04-05", "close": 260.3, "volume": 359008.0}, {"date": "2024-04-08", "close": 261.3, "volume": 205178.0}, {"date": "2024-04-09", "close": 258.21, "volume": 489026.0}, {"date": "2024-04-10", "close": 259.54, "volume": 584562.0}, {"date": "2024-04-11", "close": 263.32, "volume": 728070.0}, {"date": "2024-04-12", "close": 261.12, "volume": 563296.0}, {"date": "2024-04-15", "close": 263.0, "volume": 620999.0}, {"date": "2024-04-16", "close": 260.11, "volume": 290308.0}, {"date": "2024-04-17", "close": 259.11, "volume": 280881.0}, {"date": "2024-04-18", "close": 259.77, "volume": 295868.0}, {"date": "2024-04-19", "close": 262.59, "volume": 449808.0}, {"date": "2024-04-22", "close": 264.29, "volume": 420168.0}, {"date": "2024-04-23", "close": 266.9, "volume": 410178.0}, {"date": "2024-04-24", "close": 264.54, "volume": 388529.0}, {"date": "2024-04-25", "close": 265.42, "volume": 871460.0}, {"date": "2024-04-26", "close": 266.32, "volume": 394211.0}, {"date": "2024-04-29", "close": 273.91, "volume": 652391.0}, {"date": "2024-04-30", "close": 269.13, "volume": 774590.0}, {"date": "2024-05-01", "close": 265.49, "volume": 1326415.0}, {"date": "2024-05-02", "close": 269.47, "volume": 562080.0}, {"date": "2024-05-03", "close": 270.79, "volume": 480869.0}, {"date": "2024-05-06", "close": 272.65, "volume": 465076.0}, {"date": "2024-05-07", "close": 268.97, "volume": 581757.0}, {"date": "2024-05-08", "close": 267.03, "volume": 421939.0}, {"date": "2024-05-09", "close": 264.82, "volume": 393351.0}, {"date": "2024-05-10", "close": 268.64, "volume": 600331.0}, {"date": "2024-05-13", "close": 267.43, "volume": 317314.0}, {"date": "2024-05-14", "close": 268.41, "volume": 652084.0}, {"date": "2024-05-15", "close": 267.77, "volume": 424172.0}, {"date": "2024-05-16", "close": 267.54, "volume": 449945.0}, {"date": "2024-05-17", "close": 267.77, "volume": 306855.0}, {"date": "2024-05-20", "close": 269.42, "volume": 282794.0}, {"date": "2024-05-21", "close": 269.65, "volume": 292656.0}, {"date": "2024-05-22", "close": 272.67, "volume": 538588.0}, {"date": "2024-05-23", "close": 274.49, "volume": 557622.0}, {"date": "2024-05-24", "close": 284.4, "volume": 656920.0}, {"date": "2024-05-28", "close": 282.85, "volume": 518452.0}, {"date": "2024-05-29", "close": 279.9, "volume": 417677.0}, {"date": "2024-05-30", "close": 279.38, "volume": 518893.0}, {"date": "2024-05-31", "close": 286.21, "volume": 896814.0}, {"date": "2024-06-03", "close": 285.94, "volume": 701878.0}, {"date": "2024-06-04", "close": 282.99, "volume": 670364.0}, {"date": "2024-06-05", "close": 284.83, "volume": 571847.0}, {"date": "2024-06-06", "close": 280.18, "volume": 286891.0}, {"date": "2024-06-07", "close": 280.06, "volume": 407708.0}, {"date": "2024-06-10", "close": 280.86, "volume": 339842.0}, {"date": "2024-06-11", "close": 279.14, "volume": 408784.0}, {"date": "2024-06-12", "close": 278.99, "volume": 630844.0}, {"date": "2024-06-13", "close": 279.16, "volume": 331317.0}, {"date": "2024-06-14", "close": 277.17, "volume": 311391.0}, {"date": "2024-06-17", "close": 281.16, "volume": 251905.0}, {"date": "2024-06-18", "close": 282.77, "volume": 313595.0}, {"date": "2024-06-20", "close": 288.82, "volume": 519476.0}, {"date": "2024-06-21", "close": 279.64, "volume": 767461.0}, {"date": "2024-06-24", "close": 277.68, "volume": 894372.0}, {"date": "2024-06-25", "close": 276.0, "volume": 568040.0}, {"date": "2024-06-26", "close": 274.9, "volume": 436805.0}, {"date": "2024-06-27", "close": 276.41, "volume": 384404.0}, {"date": "2024-06-28", "close": 279.3, "volume": 975035.0}, {"date": "2024-07-01", "close": 282.1, "volume": 658382.0}, {"date": "2024-07-02", "close": 282.0, "volume": 308904.0}, {"date": "2024-07-03", "close": 279.37, "volume": 277660.0}, {"date": "2024-07-05", "close": 276.01, "volume": 408148.0}, {"date": "2024-07-08", "close": 272.52, "volume": 594944.0}, {"date": "2024-07-09", "close": 273.22, "volume": 439698.0}, {"date": "2024-07-10", "close": 272.94, "volume": 325983.0}, {"date": "2024-07-11", "close": 265.22, "volume": 721994.0}, {"date": "2024-07-12", "close": 263.66, "volume": 652126.0}, {"date": "2024-07-15", "close": 263.95, "volume": 1400829.0}, {"date": "2024-07-16", "close": 239.63, "volume": 2942087.0}, {"date": "2024-07-17", "close": 226.1, "volume": 3480832.0}, {"date": "2024-07-18", "close": 218.92, "volume": 2854079.0}, {"date": "2024-07-19", "close": 211.62, "volume": 4331346.0}, {"date": "2024-07-22", "close": 214.05, "volume": 1701417.0}, {"date": "2024-07-23", "close": 220.5, "volume": 1985485.0}, {"date": "2024-07-24", "close": 227.0, "volume": 2542378.0}, {"date": "2024-07-25", "close": 239.2, "volume": 2217636.0}, {"date": "2024-07-26", "close": 221.24, "volume": 2638501.0}, {"date": "2024-07-29", "close": 215.51, "volume": 1126270.0}, {"date": "2024-07-30", "close": 221.58, "volume": 1259702.0}, {"date": "2024-07-31", "close": 221.52, "volume": 1078776.0}, {"date": "2024-08-01", "close": 214.74, "volume": 1069085.0}, {"date": "2024-08-02", "close": 198.05, "volume": 1437907.0}, {"date": "2024-08-05", "close": 193.0, "volume": 1560993.0}, {"date": "2024-08-06", "close": 193.32, "volume": 1267776.0}, {"date": "2024-08-07", "close": 195.11, "volume": 1364795.0}, {"date": "2024-08-08", "close": 198.23, "volume": 734406.0}, {"date": "2024-08-09", "close": 196.23, "volume": 747631.0}, {"date": "2024-08-12", "close": 200.0, "volume": 744700.0}, {"date": "2024-08-13", "close": 199.34, "volume": 1032127.0}, {"date": "2024-08-14", "close": 216.57, "volume": 1541309.0}, {"date": "2024-08-15", "close": 219.66, "volume": 1198028.0}, {"date": "2024-08-16", "close": 220.5, "volume": 599544.0}, {"date": "2024-08-19", "close": 221.43, "volume": 638550.0}, {"date": "2024-08-20", "close": 219.31, "volume": 667904.0}, {"date": "2024-08-21", "close": 223.05, "volume": 808753.0}, {"date": "2024-08-22", "close": 219.31, "volume": 503655.0}, {"date": "2024-08-23", "close": 223.82, "volume": 844518.0}, {"date": "2024-08-26", "close": 225.33, "volume": 511701.0}, {"date": "2024-08-27", "close": 227.21, "volume": 530882.0}, {"date": "2024-08-28", "close": 220.9, "volume": 675600.0}, {"date": "2024-08-29", "close": 222.84, "volume": 614714.0}, {"date": "2024-08-30", "close": 224.34, "volume": 581691.0}, {"date": "2024-09-03", "close": 219.71, "volume": 474783.0}, {"date": "2024-09-04", "close": 219.33, "volume": 474716.0}, {"date": "2024-09-05", "close": 215.87, "volume": 613801.0}, {"date": "2024-09-06", "close": 211.43, "volume": 801608.0}, {"date": "2024-09-09", "close": 210.19, "volume": 799704.0}, {"date": "2024-09-10", "close": 209.48, "volume": 1617102.0}, {"date": "2024-09-11", "close": 209.46, "volume": 599609.0}, {"date": "2024-09-12", "close": 206.98, "volume": 626278.0}, {"date": "2024-09-13", "close": 205.71, "volume": 515820.0}, {"date": "2024-09-16", "close": 208.14, "volume": 1196675.0}, {"date": "2024-09-17", "close": 210.51, "volume": 1122246.0}, {"date": "2024-09-18", "close": 212.1, "volume": 896745.0}, {"date": "2024-09-19", "close": 220.83, "volume": 1191475.0}, {"date": "2024-09-20", "close": 215.52, "volume": 1165392.0}, {"date": "2024-09-23", "close": 220.82, "volume": 904697.0}, {"date": "2024-09-24", "close": 222.0, "volume": 658401.0}, {"date": "2024-09-25", "close": 230.35, "volume": 1260028.0}, {"date": "2024-09-26", "close": 229.27, "volume": 987603.0}, {"date": "2024-09-27", "close": 230.86, "volume": 820032.0}, {"date": "2024-09-30", "close": 232.63, "volume": 626023.0}, {"date": "2024-10-01", "close": 229.85, "volume": 434555.0}, {"date": "2024-10-02", "close": 231.07, "volume": 1250964.0}, {"date": "2024-10-03", "close": 235.84, "volume": 1172862.0}, {"date": "2024-10-04", "close": 243.02, "volume": 1095363.0}, {"date": "2024-10-07", "close": 239.17, "volume": 766494.0}, {"date": "2024-10-08", "close": 238.71, "volume": 596578.0}, {"date": "2024-10-09", "close": 245.83, "volume": 1081095.0}, {"date": "2024-10-10", "close": 243.36, "volume": 758072.0}, {"date": "2024-10-11", "close": 248.09, "volume": 709109.0}, {"date": "2024-10-14", "close": 249.71, "volume": 646797.0}, {"date": "2024-10-15", "close": 252.2, "volume": 670497.0}, {"date": "2024-10-16", "close": 254.78, "volume": 705911.0}, {"date": "2024-10-17", "close": 262.22, "volume": 966228.0}, {"date": "2024-10-18", "close": 258.62, "volume": 1876339.0}, {"date": "2024-10-21", "close": 256.35, "volume": 489217.0}, {"date": "2024-10-22", "close": 256.08, "volume": 513832.0}, {"date": "2024-10-23", "close": 258.0, "volume": 660151.0}, {"date": "2024-10-24", "close": 262.04, "volume": 669152.0}, {"date": "2024-10-25", "close": 260.93, "volume": 573612.0}, {"date": "2024-10-28", "close": 264.3, "volume": 589497.0}, {"date": "2024-10-29", "close": 265.63, "volume": 490737.0}, {"date": "2024-10-30", "close": 264.02, "volume": 646236.0}, {"date": "2024-10-31", "close": 282.18, "volume": 1597660.0}, {"date": "2024-11-01", "close": 280.81, "volume": 1022341.0}, {"date": "2024-11-04", "close": 273.98, "volume": 1098716.0}, {"date": "2024-11-05", "close": 275.81, "volume": 948805.0}, {"date": "2024-11-06", "close": 308.16, "volume": 1924491.0}, {"date": "2024-11-07", "close": 304.9, "volume": 643220.0}, {"date": "2024-11-08", "close": 312.25, "volume": 883353.0}, {"date": "2024-11-11", "close": 317.93, "volume": 676173.0}, {"date": "2024-11-12", "close": 317.24, "volume": 415398.0}, {"date": "2024-11-13", "close": 314.68, "volume": 442128.0}, {"date": "2024-11-14", "close": 314.54, "volume": 839123.0}, {"date": "2024-11-15", "close": 314.02, "volume": 402411.0}, {"date": "2024-11-18", "close": 314.77, "volume": 559735.0}, {"date": "2024-11-19", "close": 314.53, "volume": 429889.0}, {"date": "2024-11-20", "close": 317.05, "volume": 469408.0}, {"date": "2024-11-21", "close": 323.24, "volume": 485804.0}, {"date": "2024-11-22", "close": 326.85, "volume": 526774.0}, {"date": "2024-11-25", "close": 325.12, "volume": 955725.0}, {"date": "2024-11-26", "close": 327.35, "volume": 564529.0}, {"date": "2024-11-27", "close": 325.72, "volume": 256314.0}, {"date": "2024-11-29", "close": 325.15, "volume": 254082.0}, {"date": "2024-12-02", "close": 323.91, "volume": 470263.0}, {"date": "2024-12-03", "close": 323.27, "volume": 499511.0}, {"date": "2024-12-04", "close": 326.91, "volume": 314875.0}, {"date": "2024-12-05", "close": 330.65, "volume": 370600.0}, {"date": "2024-12-06", "close": 327.56, "volume": 388786.0}, {"date": "2024-12-09", "close": 320.5, "volume": 436006.0}, {"date": "2024-12-10", "close": 324.05, "volume": 548471.0}, {"date": "2024-12-11", "close": 330.53, "volume": 380734.0}, {"date": "2024-12-12", "close": 330.1, "volume": 379698.0}, {"date": "2024-12-13", "close": 330.23, "volume": 299395.0}, {"date": "2024-12-16", "close": 329.77, "volume": 414311.0}, {"date": "2024-12-17", "close": 329.4, "volume": 447919.0}, {"date": "2024-12-18", "close": 322.06, "volume": 643473.0}, {"date": "2024-12-19", "close": 327.69, "volume": 466879.0}, {"date": "2024-12-20", "close": 327.93, "volume": 904879.0}, {"date": "2024-12-23", "close": 329.01, "volume": 464943.0}, {"date": "2024-12-24", "close": 334.93, "volume": 145329.0}, {"date": "2024-12-26", "close": 335.91, "volume": 189158.0}, {"date": "2024-12-27", "close": 331.915, "volume": 261274.0}, {"date": "2024-12-30", "close": 326.98, "volume": 344499.0}, {"date": "2024-12-31", "close": 326.51, "volume": 396218.0}, {"date": "2025-01-02", "close": 328.0, "volume": 657487.0}, {"date": "2025-01-03", "close": 333.09, "volume": 398807.0}, {"date": "2025-01-06", "close": 336.53, "volume": 718141.0}, {"date": "2025-01-07", "close": 335.64, "volume": 639198.0}, {"date": "2025-01-08", "close": 333.42, "volume": 422245.0}, {"date": "2025-01-10", "close": 330.41, "volume": 519283.0}, {"date": "2025-01-13", "close": 327.12, "volume": 395876.0}, {"date": "2025-01-14", "close": 334.59, "volume": 469314.0}, {"date": "2025-01-15", "close": 338.25, "volume": 512177.0}, {"date": "2025-01-16", "close": 346.21, "volume": 563359.0}, {"date": "2025-01-17", "close": 348.93, "volume": 450185.0}, {"date": "2025-01-21", "close": 350.4, "volume": 599625.0}, {"date": "2025-01-22", "close": 356.79, "volume": 456614.0}, {"date": "2025-01-23", "close": 358.78, "volume": 592485.0}, {"date": "2025-01-24", "close": 360.29, "volume": 444296.0}, {"date": "2025-01-27", "close": 352.75, "volume": 426019.0}, {"date": "2025-01-28", "close": 358.18, "volume": 465301.0}, {"date": "2025-01-29", "close": 362.02, "volume": 536132.0}, {"date": "2025-01-30", "close": 361.8, "volume": 1162668.0}, {"date": "2025-01-31", "close": 366.89, "volume": 1373592.0}, {"date": "2025-02-03", "close": 364.15, "volume": 666972.0}, {"date": "2025-02-04", "close": 361.89, "volume": 455840.0}, {"date": "2025-02-05", "close": 366.47, "volume": 632972.0}, {"date": "2025-02-06", "close": 371.05, "volume": 780184.0}, {"date": "2025-02-07", "close": 369.14, "volume": 685660.0}, {"date": "2025-02-10", "close": 366.1, "volume": 1095925.0}, {"date": "2025-02-11", "close": 362.42, "volume": 880979.0}, {"date": "2025-02-12", "close": 367.32, "volume": 371021.0}, {"date": "2025-02-13", "close": 372.34, "volume": 698704.0}, {"date": "2025-02-14", "close": 373.98, "volume": 581968.0}, {"date": "2025-02-18", "close": 379.99, "volume": 676410.0}, {"date": "2025-02-19", "close": 383.33, "volume": 730859.0}, {"date": "2025-02-20", "close": 379.46, "volume": 1348468.0}, {"date": "2025-02-21", "close": 372.13, "volume": 1175849.0}, {"date": "2025-02-24", "close": 374.22, "volume": 1317521.0}, {"date": "2025-02-25", "close": 357.36, "volume": 1553103.0}, {"date": "2025-02-26", "close": 362.2, "volume": 836354.0}, {"date": "2025-02-27", "close": 361.67, "volume": 386999.0}, {"date": "2025-02-28", "close": 371.74, "volume": 736754.0}, {"date": "2025-03-03", "close": 358.86, "volume": 1334648.0}, {"date": "2025-03-04", "close": 336.46, "volume": 1766336.0}, {"date": "2025-03-05", "close": 345.08, "volume": 960669.0}, {"date": "2025-03-06", "close": 336.94, "volume": 792673.0}, {"date": "2025-03-07", "close": 333.9, "volume": 953946.0}, {"date": "2025-03-10", "close": 311.07, "volume": 1360448.0}, {"date": "2025-03-11", "close": 313.23, "volume": 1285155.0}, {"date": "2025-03-12", "close": 319.2, "volume": 804318.0}, {"date": "2025-03-13", "close": 308.87, "volume": 895220.0}, {"date": "2025-03-14", "close": 321.99, "volume": 1109575.0}, {"date": "2025-03-17", "close": 328.29, "volume": 772444.0}, {"date": "2025-03-18", "close": 326.3, "volume": 767387.0}, {"date": "2025-03-19", "close": 332.21, "volume": 769637.0}, {"date": "2025-03-20", "close": 334.45, "volume": 571827.0}, {"date": "2025-03-21", "close": 327.9, "volume": 828278.0}, {"date": "2025-03-24", "close": 341.74, "volume": 556406.0}, {"date": "2025-03-25", "close": 342.54, "volume": 385143.0}, {"date": "2025-03-26", "close": 339.15, "volume": 356284.0}, {"date": "2025-03-27", "close": 333.19, "volume": 528685.0}, {"date": "2025-03-28", "close": 336.89, "volume": 898485.0}, {"date": "2025-03-31", "close": 327.14, "volume": 1818846.0}, {"date": "2025-04-01", "close": 334.82, "volume": 3687817.0}, {"date": "2025-04-02", "close": 338.4, "volume": 1901478.0}, {"date": "2025-04-03", "close": 312.75, "volume": 3255913.0}, {"date": "2025-04-04", "close": 283.31, "volume": 2347800.0}, {"date": "2025-04-07", "close": 287.86, "volume": 2069508.0}, {"date": "2025-04-08", "close": 286.89, "volume": 976354.0}, {"date": "2025-04-09", "close": 318.88, "volume": 2707062.0}, {"date": "2025-04-10", "close": 301.53, "volume": 1210393.0}, {"date": "2025-04-11", "close": 311.42, "volume": 789293.0}, {"date": "2025-04-14", "close": 310.735, "volume": 588253.0}, {"date": "2025-04-15", "close": 313.81, "volume": 454956.0}, {"date": "2025-04-16", "close": 306.04, "volume": 437423.0}, {"date": "2025-04-17", "close": 306.02, "volume": 414230.0}, {"date": "2025-04-21", "close": 293.36, "volume": 577543.0}, {"date": "2025-04-22", "close": 300.2, "volume": 596787.0}, {"date": "2025-04-23", "close": 312.55, "volume": 1134461.0}, {"date": "2025-04-24", "close": 315.84, "volume": 694495.0}, {"date": "2025-04-25", "close": 314.54, "volume": 428800.0}, {"date": "2025-04-28", "close": 315.43, "volume": 498516.0}, {"date": "2025-04-29", "close": 319.32, "volume": 464493.0}, {"date": "2025-04-30", "close": 319.79, "volume": 711468.0}, {"date": "2025-05-01", "close": 324.03, "volume": 675872.0}, {"date": "2025-05-02", "close": 333.56, "volume": 613454.0}, {"date": "2025-05-05", "close": 334.06, "volume": 362858.0}, {"date": "2025-05-06", "close": 331.12, "volume": 562151.0}, {"date": "2025-05-07", "close": 334.56, "volume": 429927.0}, {"date": "2025-05-08", "close": 338.99, "volume": 792302.0}, {"date": "2025-05-09", "close": 360.42, "volume": 1110547.0}, {"date": "2025-05-12", "close": 376.75, "volume": 1227214.0}, {"date": "2025-05-13", "close": 382.99, "volume": 994273.0}, {"date": "2025-05-14", "close": 385.05, "volume": 532194.0}, {"date": "2025-05-15", "close": 381.42, "volume": 742841.0}, {"date": "2025-05-16", "close": 384.61, "volume": 421001.0}, {"date": "2025-05-19", "close": 385.37, "volume": 361562.0}, {"date": "2025-05-20", "close": 384.2, "volume": 401172.0}, {"date": "2025-05-21", "close": 377.95, "volume": 520343.0}, {"date": "2025-05-22", "close": 377.4, "volume": 402026.0}, {"date": "2025-05-23", "close": 372.5, "volume": 459806.0}, {"date": "2025-05-27", "close": 382.42, "volume": 664089.0}, {"date": "2025-05-28", "close": 381.22, "volume": 421070.0}, {"date": "2025-05-29", "close": 387.55, "volume": 992260.0}, {"date": "2025-05-30", "close": 387.16, "volume": 1194292.0}, {"date": "2025-06-02", "close": 383.39, "volume": 598471.0}, {"date": "2025-06-03", "close": 386.01, "volume": 425186.0}, {"date": "2025-06-04", "close": 376.23, "volume": 498278.0}, {"date": "2025-06-05", "close": 380.07, "volume": 372192.0}, {"date": "2025-06-06", "close": 388.96, "volume": 419752.0}, {"date": "2025-06-09", "close": 380.39, "volume": 534557.0}, {"date": "2025-06-10", "close": 379.22, "volume": 500537.0}, {"date": "2025-06-11", "close": 377.08, "volume": 528322.0}, {"date": "2025-06-12", "close": 379.39, "volume": 341529.0}, {"date": "2025-06-13", "close": 374.08, "volume": 427388.0}, {"date": "2025-06-16", "close": 379.76, "volume": 270412.0}, {"date": "2025-06-17", "close": 378.01, "volume": 286193.0}, {"date": "2025-06-18", "close": 379.29, "volume": 481294.0}, {"date": "2025-06-20", "close": 379.58, "volume": 405852.0}, {"date": "2025-06-23", "close": 374.36, "volume": 441416.0}, {"date": "2025-06-24", "close": 354.1, "volume": 1936009.0}, {"date": "2025-06-25", "close": 360.95, "volume": 740413.0}, {"date": "2025-06-26", "close": 364.37, "volume": 611644.0}, {"date": "2025-06-27", "close": 364.96, "volume": 1351011.0}, {"date": "2025-06-30", "close": 374.97, "volume": 1125902.0}, {"date": "2025-07-01", "close": 373.05, "volume": 784847.0}, {"date": "2025-07-02", "close": 376.47, "volume": 979010.0}, {"date": "2025-07-03", "close": 384.11, "volume": 348551.0}, {"date": "2025-07-07", "close": 380.74, "volume": 535012.0}, {"date": "2025-07-08", "close": 383.6, "volume": 1013297.0}, {"date": "2025-07-09", "close": 380.9, "volume": 685485.0}, {"date": "2025-07-10", "close": 380.18, "volume": 613792.0}, {"date": "2025-07-11", "close": 371.97, "volume": 422028.0}, {"date": "2025-07-14", "close": 370.48, "volume": 1097593.0}, {"date": "2025-07-15", "close": 367.03, "volume": 764851.0}, {"date": "2025-07-16", "close": 368.31, "volume": 728638.0}, {"date": "2025-07-17", "close": 378.87, "volume": 877903.0}, {"date": "2025-07-18", "close": 393.31, "volume": 1062886.0}, {"date": "2025-07-21", "close": 379.59, "volume": 846211.0}, {"date": "2025-07-22", "close": 374.36, "volume": 472812.0}, {"date": "2025-07-23", "close": 379.18, "volume": 476001.0}, {"date": "2025-07-24", "close": 376.79, "volume": 803274.0}, {"date": "2025-07-25", "close": 380.04, "volume": 548164.0}, {"date": "2025-07-28", "close": 385.04, "volume": 480447.0}, {"date": "2025-07-29", "close": 390.67, "volume": 1506133.0}, {"date": "2025-07-30", "close": 399.0, "volume": 1129814.0}, {"date": "2025-07-31", "close": 395.73, "volume": 1267504.0}, {"date": "2025-08-01", "close": 369.91, "volume": 3277053.0}, {"date": "2025-08-04", "close": 374.57, "volume": 877541.0}, {"date": "2025-08-05", "close": 373.94, "volume": 656342.0}, {"date": "2025-08-06", "close": 378.74, "volume": 558683.0}, {"date": "2025-08-07", "close": 368.85, "volume": 554833.0}, {"date": "2025-08-08", "close": 369.84, "volume": 528160.0}, {"date": "2025-08-11", "close": 370.65, "volume": 409230.0}, {"date": "2025-08-12", "close": 373.41, "volume": 650904.0}, {"date": "2025-08-13", "close": 355.8, "volume": 1547971.0}, {"date": "2025-08-14", "close": 355.96, "volume": 1027581.0}, {"date": "2025-08-15", "close": 350.98, "volume": 506950.0}, {"date": "2025-08-18", "close": 355.01, "volume": 629828.0}, {"date": "2025-08-19", "close": 351.28, "volume": 424825.0}, {"date": "2025-08-20", "close": 355.3, "volume": 595240.0}, {"date": "2025-08-21", "close": 361.24, "volume": 792437.0}, {"date": "2025-08-22", "close": 362.44, "volume": 911182.0}, {"date": "2025-08-25", "close": 360.43, "volume": 557500.0}, {"date": "2025-08-26", "close": 367.3, "volume": 824908.0}, {"date": "2025-08-27", "close": 366.0, "volume": 658798.0}, {"date": "2025-08-28", "close": 364.83, "volume": 447791.0}, {"date": "2025-08-29", "close": 364.48, "volume": 249319.0}, {"date": "2025-09-02", "close": 362.83, "volume": 615482.0}, {"date": "2025-09-03", "close": 356.33, "volume": 460987.0}, {"date": "2025-09-04", "close": 360.04, "volume": 611694.0}, {"date": "2025-09-05", "close": 332.99, "volume": 1643892.0}, {"date": "2025-09-08", "close": 340.52, "volume": 2299495.0}, {"date": "2025-09-09", "close": 339.97, "volume": 1352560.0}, {"date": "2025-09-10", "close": 341.86, "volume": 1042272.0}, {"date": "2025-09-11", "close": 347.71, "volume": 793896.0}, {"date": "2025-09-12", "close": 350.64, "volume": 589143.0}, {"date": "2025-09-15", "close": 336.68, "volume": 1015754.0}, {"date": "2025-09-16", "close": 336.28, "volume": 788786.0}, {"date": "2025-09-17", "close": 336.19, "volume": 1082760.0}, {"date": "2025-09-18", "close": 339.37, "volume": 591198.0}, {"date": "2025-09-19", "close": 335.75, "volume": 2933188.0}, {"date": "2025-09-22", "close": 336.99, "volume": 1350763.0}, {"date": "2025-09-23", "close": 340.48, "volume": 688843.0}, {"date": "2025-09-24", "close": 333.18, "volume": 747013.0}, {"date": "2025-09-25", "close": 336.52, "volume": 356277.0}, {"date": "2025-09-26", "close": 340.52, "volume": 480703.0}, {"date": "2025-09-29", "close": 340.6, "volume": 467880.0}, {"date": "2025-09-30", "close": 332.69, "volume": 730558.0}, {"date": "2025-10-01", "close": 317.0, "volume": 1474031.0}, {"date": "2025-10-02", "close": 312.89, "volume": 1611471.0}, {"date": "2025-10-03", "close": 314.73, "volume": 1122569.0}, {"date": "2025-10-06", "close": 312.18, "volume": 1326327.0}, {"date": "2025-10-07", "close": 317.32, "volume": 670186.0}, {"date": "2025-10-08", "close": 325.13, "volume": 720949.0}, {"date": "2025-10-09", "close": 327.45, "volume": 630821.0}, {"date": "2025-10-10", "close": 315.24, "volume": 623757.0}, {"date": "2025-10-13", "close": 317.715, "volume": 473417.0}, {"date": "2025-10-14", "close": 320.99, "volume": 703378.0}, {"date": "2025-10-15", "close": 329.25, "volume": 743135.0}, {"date": "2025-10-16", "close": 333.43, "volume": 2052881.0}, {"date": "2025-10-17", "close": 337.94, "volume": 1904644.0}, {"date": "2025-10-20", "close": 339.83, "volume": 755794.0}, {"date": "2025-10-21", "close": 338.18, "volume": 635377.0}, {"date": "2025-10-22", "close": 339.18, "volume": 645672.0}, {"date": "2025-10-23", "close": 338.29, "volume": 660457.0}, {"date": "2025-10-24", "close": 340.25, "volume": 355232.0}, {"date": "2025-10-27", "close": 343.43, "volume": 518449.0}, {"date": "2025-10-28", "close": 343.1, "volume": 692575.0}, {"date": "2025-10-29", "close": 343.62, "volume": 949900.0}, {"date": "2025-10-30", "close": 338.49, "volume": 1444120.0}, {"date": "2025-10-31", "close": 377.31, "volume": 2714796.0}, {"date": "2025-11-03", "close": 378.94, "volume": 1519328.0}, {"date": "2025-11-04", "close": 374.49, "volume": 718421.0}, {"date": "2025-11-05", "close": 374.54, "volume": 672420.0}, {"date": "2025-11-06", "close": 372.67, "volume": 537526.0}, {"date": "2025-11-07", "close": 373.5, "volume": 593388.0}, {"date": "2025-11-10", "close": 375.36, "volume": 540339.0}, {"date": "2025-11-11", "close": 377.82, "volume": 483555.0}, {"date": "2025-11-12", "close": 376.62, "volume": 608591.0}, {"date": "2025-11-13", "close": 372.44, "volume": 499010.0}, {"date": "2025-11-14", "close": 370.59, "volume": 358594.0}, {"date": "2025-11-17", "close": 361.4, "volume": 746040.0}, {"date": "2025-11-18", "close": 355.58, "volume": 877795.0}, {"date": "2025-11-19", "close": 356.37, "volume": 401826.0}, {"date": "2025-11-20", "close": 342.86, "volume": 763732.0}, {"date": "2025-11-21", "close": 344.02, "volume": 729140.0}, {"date": "2025-11-24", "close": 348.19, "volume": 667955.0}, {"date": "2025-11-25", "close": 348.4, "volume": 404505.0}, {"date": "2025-11-26", "close": 353.71, "volume": 371550.0}, {"date": "2025-11-28", "close": 356.04, "volume": 187381.0}, {"date": "2025-12-01", "close": 358.29, "volume": 421221.0}, {"date": "2025-12-02", "close": 355.35, "volume": 361813.0}, {"date": "2025-12-03", "close": 361.23, "volume": 507239.0}, {"date": "2025-12-04", "close": 369.18, "volume": 439490.0}, {"date": "2025-12-05", "close": 371.01, "volume": 315651.0}, {"date": "2025-12-08", "close": 368.5, "volume": 575199.0}, {"date": "2025-12-09", "close": 374.71, "volume": 561179.0}, {"date": "2025-12-10", "close": 386.99, "volume": 951306.0}, {"date": "2025-12-11", "close": 387.45, "volume": 929603.0}, {"date": "2025-12-12", "close": 380.96, "volume": 1021412.0}, {"date": "2025-12-15", "close": 373.43, "volume": 1010536.0}, {"date": "2025-12-16", "close": 367.97, "volume": 903934.0}, {"date": "2025-12-17", "close": 355.72, "volume": 806516.0}, {"date": "2025-12-18", "close": 352.74, "volume": 838822.0}, {"date": "2025-12-19", "close": 362.46, "volume": 1802488.0}, {"date": "2025-12-22", "close": 370.7, "volume": 993225.0}, {"date": "2025-12-23", "close": 374.28, "volume": 358211.0}, {"date": "2025-12-24", "close": 373.38, "volume": 216692.0}, {"date": "2025-12-26", "close": 372.16, "volume": 339437.0}, {"date": "2025-12-29", "close": 366.25, "volume": 385984.0}, {"date": "2025-12-30", "close": 359.75, "volume": 540692.0}, {"date": "2025-12-31", "close": 357.17, "volume": 531957.0}, {"date": "2026-01-02", "close": 361.63, "volume": 552050.0}, {"date": "2026-01-05", "close": 370.12, "volume": 742933.0}, {"date": "2026-01-06", "close": 376.56, "volume": 633555.0}, {"date": "2026-01-07", "close": 359.38, "volume": 627364.0}, {"date": "2026-01-08", "close": 362.36, "volume": 381994.0}, {"date": "2026-01-09", "close": 359.82, "volume": 436098.0}, {"date": "2026-01-12", "close": 365.36, "volume": 376122.0}, {"date": "2026-01-13", "close": 364.41, "volume": 686524.0}, {"date": "2026-01-14", "close": 371.82, "volume": 493162.0}, {"date": "2026-01-15", "close": 376.83, "volume": 648579.0}, {"date": "2026-01-16", "close": 378.62, "volume": 486974.0}, {"date": "2026-01-20", "close": 366.93, "volume": 498091.0}, {"date": "2026-01-21", "close": 370.95, "volume": 511488.0}, {"date": "2026-01-22", "close": 378.24, "volume": 445450.0}, {"date": "2026-01-23", "close": 362.11, "volume": 598131.0}, {"date": "2026-01-26", "close": 358.99, "volume": 710429.0}, {"date": "2026-01-27", "close": 365.05, "volume": 603724.0}, {"date": "2026-01-28", "close": 366.9, "volume": 747294.0}, {"date": "2026-01-29", "close": 362.71, "volume": 1053010.0}, {"date": "2026-01-30", "close": 364.5, "volume": 1269852.0}, {"date": "2026-02-02", "close": 376.33, "volume": 894811.0}, {"date": "2026-02-03", "close": 386.94, "volume": 1633463.0}, {"date": "2026-02-04", "close": 388.96, "volume": 928940.0}, {"date": "2026-02-05", "close": 372.34, "volume": 1017774.0}, {"date": "2026-02-06", "close": 385.14, "volume": 541128.0}, {"date": "2026-02-09", "close": 393.25, "volume": 751932.0}, {"date": "2026-02-10", "close": 360.58, "volume": 2987609.0}, {"date": "2026-02-11", "close": 338.67, "volume": 2535687.0}, {"date": "2026-02-12", "close": 330.0, "volume": 2355604.0}, {"date": "2026-02-13", "close": 334.7, "volume": 1451763.0}, {"date": "2026-02-17", "close": 322.19, "volume": 1843555.0}, {"date": "2026-02-18", "close": 332.18, "volume": 1196961.0}, {"date": "2026-02-19", "close": 327.92, "volume": 707708.0}, {"date": "2026-02-20", "close": 319.22, "volume": 917621.0}, {"date": "2026-02-23", "close": 303.88, "volume": 1133891.0}, {"date": "2026-02-24", "close": 308.7, "volume": 1707343.0}, {"date": "2026-02-25", "close": 318.47, "volume": 910003.0}, {"date": "2026-02-26", "close": 319.55, "volume": 1243948.0}, {"date": "2026-02-27", "close": 300.38, "volume": 1318575.0}, {"date": "2026-03-02", "close": 306.0, "volume": 975493.0}, {"date": "2026-03-03", "close": 306.22, "volume": 982509.0}, {"date": "2026-03-04", "close": 311.88, "volume": 750122.0}, {"date": "2026-03-05", "close": 316.92, "volume": 757906.0}, {"date": "2026-03-06", "close": 313.56, "volume": 919664.0}, {"date": "2026-03-09", "close": 312.8, "volume": 712203.0}, {"date": "2026-03-10", "close": 308.3, "volume": 1014423.0}, {"date": "2026-03-11", "close": 302.96, "volume": 721059.0}, {"date": "2026-03-12", "close": 289.62, "volume": 1374854.0}, {"date": "2026-03-13", "close": 289.03, "volume": 1288176.0}, {"date": "2026-03-16", "close": 284.05, "volume": 1235289.0}, {"date": "2026-03-17", "close": 293.82, "volume": 1785264.0}, {"date": "2026-03-18", "close": 288.16, "volume": 921560.0}, {"date": "2026-03-19", "close": 285.34, "volume": 1208973.0}, {"date": "2026-03-20", "close": 293.08, "volume": 2115184.0}, {"date": "2026-03-23", "close": 300.28, "volume": 1068596.0}, {"date": "2026-03-24", "close": 300.17, "volume": 809895.0}, {"date": "2026-03-25", "close": 300.68, "volume": 410296.0}, {"date": "2026-03-26", "close": 303.72, "volume": 635684.0}, {"date": "2026-03-27", "close": 296.9, "volume": 803551.0}, {"date": "2026-03-30", "close": 300.18, "volume": 1013910.0}, {"date": "2026-03-31", "close": 300.83, "volume": 839362.0}, {"date": "2026-04-01", "close": 289.27, "volume": 1091320.0}, {"date": "2026-04-02", "close": 293.67, "volume": 619468.0}, {"date": "2026-04-06", "close": 294.46, "volume": 616618.0}, {"date": "2026-04-07", "close": 297.43, "volume": 927589.0}, {"date": "2026-04-08", "close": 310.79, "volume": 1001971.0}, {"date": "2026-04-09", "close": 314.57, "volume": 577660.0}, {"date": "2026-04-10", "close": 312.53, "volume": 913235.0}, {"date": "2026-04-13", "close": 321.89, "volume": 637642.0}, {"date": "2026-04-14", "close": 322.45, "volume": 678490.0}, {"date": "2026-04-15", "close": 331.41, "volume": 671142.0}, {"date": "2026-04-16", "close": 312.57, "volume": 1157671.0}, {"date": "2026-04-17", "close": 317.41, "volume": 1010305.0}, {"date": "2026-04-20", "close": 323.46, "volume": 531680.0}, {"date": "2026-04-21", "close": 325.805, "volume": 686374.0}, {"date": "2026-04-22", "close": 327.78, "volume": 788627.0}, {"date": "2026-04-23", "close": 321.0, "volume": 533560.0}, {"date": "2026-04-24", "close": 320.51, "volume": 523308.0}, {"date": "2026-04-27", "close": 330.39, "volume": 764141.0}, {"date": "2026-04-28", "close": 333.71, "volume": 644360.0}, {"date": "2026-04-29", "close": 330.89, "volume": 621929.0}, {"date": "2026-04-30", "close": 334.13, "volume": 932655.0}, {"date": "2026-05-01", "close": 318.63, "volume": 1288827.0}, {"date": "2026-05-04", "close": 320.85, "volume": 965390.0}, {"date": "2026-05-05", "close": 327.58, "volume": 544265.0}, {"date": "2026-05-06", "close": 324.73, "volume": 645789.0}, {"date": "2026-05-07", "close": 309.62, "volume": 862097.0}, {"date": "2026-05-08", "close": 303.52, "volume": 1133343.0}, {"date": "2026-05-11", "close": 289.04, "volume": 1707085.0}, {"date": "2026-05-12", "close": 294.48, "volume": 1207297.0}, {"date": "2026-05-13", "close": 301.18, "volume": 596887.0}, {"date": "2026-05-14", "close": 298.21, "volume": 617994.0}, {"date": "2026-05-15", "close": 299.73, "volume": 566029.0}, {"date": "2026-05-18", "close": 295.62, "volume": 979458.0}, {"date": "2026-05-19", "close": 287.36, "volume": 1176569.0}, {"date": "2026-05-20", "close": 283.83, "volume": 1187981.0}, {"date": "2026-05-21", "close": 287.82, "volume": 1924387.0}, {"date": "2026-05-22", "close": 285.78, "volume": 845282.0}, {"date": "2026-05-26", "close": 282.42, "volume": 943018.0}, {"date": "2026-05-27", "close": 271.46, "volume": 1754385.0}, {"date": "2026-05-28", "close": 265.86, "volume": 1064495.0}, {"date": "2026-05-29", "close": 273.77, "volume": 2078363.0}, {"date": "2026-06-01", "close": 275.04, "volume": 775223.0}, {"date": "2026-06-02", "close": 272.52, "volume": 684769.0}, {"date": "2026-06-03", "close": 282.67, "volume": 1866212.0}, {"date": "2026-06-04", "close": 291.84, "volume": 1083244.0}, {"date": "2026-06-05", "close": 288.49, "volume": 1132804.0}, {"date": "2026-06-08", "close": 283.72, "volume": 1229587.0}, {"date": "2026-06-09", "close": 288.28, "volume": 1219459.0}, {"date": "2026-06-10", "close": 289.18, "volume": 759574.0}, {"date": "2026-06-11", "close": 285.44, "volume": 1015360.0}, {"date": "2026-06-12", "close": 295.66, "volume": 762893.0}, {"date": "2026-06-15", "close": 295.32, "volume": 715796.0}, {"date": "2026-06-16", "close": 303.3, "volume": 825898.0}, {"date": "2026-06-17", "close": 304.5, "volume": 670002.0}, {"date": "2026-06-18", "close": 293.95, "volume": 1007572.0}, {"date": "2026-06-22", "close": 297.62, "volume": 742067.0}, {"date": "2026-06-23", "close": 295.1, "volume": 761744.0}, {"date": "2026-06-24", "close": 282.15, "volume": 1144728.0}, {"date": "2026-06-25", "close": 277.33, "volume": 1253133.0}, {"date": "2026-06-26", "close": 268.75, "volume": 3927254.0}, {"date": "2026-06-29", "close": 269.24, "volume": 1528221.0}, {"date": "2026-06-30", "close": 281.68, "volume": 1676021.0}, {"date": "2026-07-01", "close": 293.27, "volume": 1106803.0}, {"date": "2026-07-02", "close": 295.18, "volume": 660031.0}, {"date": "2026-07-06", "close": 304.75, "volume": 521466.0}, {"date": "2026-07-07", "close": 307.58, "volume": 620784.0}, {"date": "2026-07-08", "close": 300.82, "volume": 624222.0}, {"date": "2026-07-09", "close": 311.47, "volume": 750852.0}, {"date": "2026-07-10", "close": 317.03, "volume": 667960.0}, {"date": "2026-07-13", "close": 321.06, "volume": 650104.0}, {"date": "2026-07-14", "close": 321.35, "volume": 628956.0}, {"date": "2026-07-15", "close": 329.12, "volume": 873015.0}, {"date": "2026-07-16", "close": 330.77, "volume": 853289.0}, {"date": "2026-07-17", "close": 324.9, "volume": 629086.0}, {"date": "2026-07-20", "close": 327.96, "volume": 556386.0}, {"date": "2026-07-21", "close": 328.23, "volume": 459168.0}, {"date": "2026-07-22", "close": 327.38, "volume": 631707.0}, {"date": "2026-07-23", "close": 323.32, "volume": 687228.0}, {"date": "2026-07-24", "close": 328.7, "volume": 503920.0}, {"date": "2026-07-27", "close": 331.72, "volume": 534859.0}, {"date": "2026-07-28", "close": 342.4, "volume": 1050319.0}, {"date": "2026-07-29", "close": 337.78, "volume": 783509.0}, {"date": "2026-07-30", "close": 339.17, "volume": 869584.0}, {"date": "2026-07-31", "close": 353.7, "volume": 1231762.0}, {"date": "2026-08-03", "close": 360.35, "volume": 892024.0}, {"date": "2026-08-04", "close": 354.24, "volume": 1295122.0}, {"date": "2026-08-05", "close": 359.92, "volume": 775372.0}, {"date": "2026-08-06", "close": 359.05, "volume": 404035.0}, {"date": "2026-08-07", "close": 362.63, "volume": 688381.0}], "refreshing": true}