{"ticker": "LYV", "overview": {"cik": "1335258", "ticker": "LYV", "name": "Live Nation Entertainment, Inc.", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008631", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001337041-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001552281-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001870543-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001356771-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000491", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001335258-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001335258-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001870543-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001248251-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006078", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001886367-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001118042-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001869726-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001212885-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001183261-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001626781-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001634652-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001248251-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002071323-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001742720-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001762031-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001335258-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001356771-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001552281-26-000009", "price_sensitive": false}]}, "description": "Live Nation Entertainment, Inc. trades as LYV on the NYSE and is registered in the United States, classified under Services-Amusement & Recreation Services (SIC 7900). Privy Trades holds 939 insider filings for the company, from December 2005 to August 2026. Across those, 25 insiders disclosed 53 open-market purchases totalling $177.14M against 137 sales totalling $644.18M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 53, "buy_sum": 177138381.90199998, "sell_n": 137, "sell_sum": 644179982.087, "net": -467041600.18500006, "insiders": 25, "first_date": "2005-12-28", "last_date": "2026-08-24"}, "metrics": {"ticker": "LYV", "has_prices": true, "as_of": "2026-08-07", "last": 180.66, "prev_close": 181.77, "change": -1.1100000000000136, "change_pct": -0.006106618253837341, "session_volume": 1336142.0, "vwap_5": 182.3806766875482, "vwap_20": 180.28427519430295, "vwap_60": 174.35916822375046, "vwap_250": 156.6524310432301, "high_52w": 186.59, "low_52w": 125.61, "avg_volume_20": 2055102.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035408-T39", "src": "CONGRESS", "ticker": "LYV", "cik": "", "company": "Live Nation Entertainment, Inc.", "company_raw": "nt Cap.\nGains >\n$200?\nDC Live Nation Entertainment, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims LYV ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100312}, {"id": "0001439115-26-000007", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Brian Capo", "who_key": "Capo Brian", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 533600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Top exec sells $534K of LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1439115/000143911526000007/0001439115-26-000007-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101752}, {"id": "HOUSE-2026-20035408-T38", "src": "CONGRESS", "ticker": "LYV", "cik": "", "company": "Live Nation Entertainment, Inc.", "company_raw": "01 - $15,000\nF S: New\nDC Live Nation Entertainment, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims LYV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111832}, {"id": "HOUSE-2026-20035408-T37", "src": "CONGRESS", "ticker": "LYV", "cik": "", "company": "Live Nation Entertainment, Inc.", "company_raw": "01 - $15,000\nF S: New\nDC Live Nation Entertainment, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims LYV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116152}, {"id": "0001337041-26-000019", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Michael Rapino", "who_key": "Rapino Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2953944.27, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1337041/000133704126000019/0001337041-26-000019-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001552281-26-000012", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Joe Berchtold", "who_key": "Berchtold Joe", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1969296.1800000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1552281/000155228126000012/0001552281-26-000012-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001870543-26-000014", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "John Hopmans", "who_key": "Hopmans John", "role": "EVP, M&A and Strategic Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 721626.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870543/000187054326000014/0001870543-26-000014-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "0001356771-26-000013", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Michael Rowles", "who_key": "Rowles Michael", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 197038.68000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1356771/000135677126000013/0001356771-26-000013-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127672}, {"id": "HOUSE-2026-20035118-T36", "src": "CONGRESS", "ticker": "LYV", "cik": "", "company": "Live Nation Entertainment, Inc.", "company_raw": "01 - $15,000\nF S: New\nDC Live Nation Entertainment, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells LYV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150712}, {"id": "HOUSE-2026-20035118-T35", "src": "CONGRESS", "ticker": "LYV", "cik": "", "company": "Live Nation Entertainment, Inc.", "company_raw": "01 - $15,000\nF S: New\nDC Live Nation Entertainment, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells LYV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152152}, {"id": "0001870543-26-000011", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "John Hopmans", "who_key": "Hopmans John", "role": "EVP, M&A and Strategic Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1093662.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000187054326000011/0001870543-26-000011-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165112}, {"id": "13DG-0000093751-26-000491", "src": "13DG", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Live Nation Entertainment, Inc.", "who_key": "Live Nation Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Live Nation Entertainment, Inc. takes a 4.8% passive stake in LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/0000093751-26-000491-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "0001248251-26-000007", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Jeffrey T. Hinson", "who_key": "HINSON JEFFREY T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 370125.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Boardroom sells $370K of LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000124825126000007/0001248251-26-000007-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202552}, {"id": "HOUSE-2026-20034932-T9", "src": "CONGRESS", "ticker": "LYV", "cik": "", "company": "Live Nation Entertainment, Inc.", "company_raw": "00\nF S: New\nDC Live Nation Entertainment, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells LYV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206872}, {"id": "0001762031-26-000002", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Maverick Carter", "who_key": "Carter Maverick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000176203126000002/0001762031-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001742720-26-000003", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Ping Fu", "who_key": "Fu Ping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000174272026000003/0001742720-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0002071323-26-000002", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Richard Allen Grenell", "who_key": "Grenell Richard Allen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000207132326000002/0002071323-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001248251-26-000005", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Jeffrey T. Hinson", "who_key": "HINSON JEFFREY T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000124825126000005/0001248251-26-000005-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001634652-26-000002", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Chad Hollingsworth", "who_key": "Hollingsworth Chad", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000163465226000002/0001634652-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001626781-26-000002", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Jimmy Iovine", "who_key": "Iovine Jimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000162678126000002/0001626781-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001183261-26-000005", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "James S. Kahan", "who_key": "KAHAN 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": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000118326126000005/0001183261-26-000005-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001212885-26-000004", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Randall Thomas Mays", "who_key": "MAYS RANDALL THOMAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000121288526000004/0001212885-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001869726-26-000004", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Richard A. Paul", "who_key": "Paul Richard A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000186972626000004/0001869726-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001118042-26-000003", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Carl E. Vogel", "who_key": "VOGEL CARL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000111804226000003/0001118042-26-000003-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "0001886367-26-000017", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Latriece Watkins", "who_key": "Watkins Latriece", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000188636726000017/0001886367-26-000017-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208312}, {"id": "HOUSE-2026-20034932-T11", "src": "CONGRESS", "ticker": "LYV", "cik": "", "company": "Live Nation Entertainment, Inc.", "company_raw": "00\nF S: New\nDC Live Nation Entertainment, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells LYV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221272}, {"id": "HOUSE-2026-20034932-T10", "src": "CONGRESS", "ticker": "LYV", "cik": "", "company": "Live Nation Entertainment, Inc.", "company_raw": "00\nF S: New\nDC Live Nation Entertainment, Inc.\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells LYV ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222712}, {"id": "0001552281-26-000009", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Joe Berchtold", "who_key": "Berchtold Joe", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2748626.6500000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CFO files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000155228126000009/0001552281-26-000009-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001356771-26-000010", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Michael Rowles", "who_key": "Rowles Michael", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 274978.55000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000135677126000010/0001356771-26-000010-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237112}, {"id": "0001337041-26-000016", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Michael Rapino", "who_key": "Rapino Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2941985.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on LYV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133704126000016/0001337041-26-000016-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250072}], "recent_buys": [{"id": "0001335258-22-000146", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Jimmy Iovine", "who_key": "Iovine Jimmy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1006867.2000000001, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "LYV lands a director's $1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000146/0001335258-22-000146-index.htm", "trade_date": "2022-12-01", "timestamp": "2022-12-01", "mins": 2063032}, {"id": "0001335258-22-000035", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "James S. Kahan", "who_key": "KAHAN JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 260261.0, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The boardroom is buying: $260K of LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000035/0001335258-22-000035-index.htm", "trade_date": "2022-03-08", "timestamp": "2022-03-08", "mins": 2448952}, {"id": "0001335258-20-000051", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Ping Fu", "who_key": "Fu Ping", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85000.0, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The whole bench is buying LYV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525820000051/0001335258-20-000051-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492952}, {"id": "0001335258-20-000047", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Michael Rapino", "who_key": "Rapino Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 999836.9999999999, "score": 61.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "4 insiders pile into LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525820000047/0001335258-20-000047-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494392}, {"id": "0001335258-20-000046", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Michael Rowles", "who_key": "Rowles Michael", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99560.5, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "5 insiders now buying LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525820000046/0001335258-20-000046-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494392}, {"id": "0001335258-20-000048", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "James S. Kahan", "who_key": "KAHAN JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 111696.0, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "4 insiders now buying LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525820000048/0001335258-20-000048-index.htm", "trade_date": "2020-03-11", "timestamp": "2020-03-11", "mins": 3495832}, {"id": "0001335258-19-000145", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "James S. Kahan", "who_key": "KAHAN JAMES S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 276925.0, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "The whole bench is buying LYV \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525819000145/0001335258-19-000145-index.htm", "trade_date": "2019-11-06", "timestamp": "2019-11-06", "mins": 3677272}, {"id": "0001104659-14-040696", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38500866.599999994, "score": 70.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 6 insiders into LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465914040696/0001104659-14-040696-index.htm", "trade_date": "2014-05-19", "timestamp": "2014-05-19", "mins": 6552952}, {"id": "0001104659-13-090203", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18.57, "score": 15.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "That makes 7 insiders into LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465913090203/0001104659-13-090203-index.htm", "trade_date": "2013-12-12", "timestamp": "2013-12-12", "mins": 6780472}, {"id": "0001104659-13-020224", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19380000.0, "score": 67.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "LYV draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465913020224/0001104659-13-020224-index.htm", "trade_date": "2013-03-12", "timestamp": "2013-03-12", "mins": 7176472}, {"id": "0001104659-13-000408", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000003.42, "score": 65.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "7 insiders now buying LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465913000408/0001104659-13-000408-index.htm", "trade_date": "2012-12-31", "timestamp": "2012-12-31", "mins": 7278712}, {"id": "0001179110-12-008771", "src": "INSIDERS", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Michael Rapino", "who_key": "Rapino Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99435.0, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider cluster: 7 buying LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012008771/0001179110-12-008771-index.htm", "trade_date": "2012-05-17", "timestamp": "2012-05-17", "mins": 7607032}], "institutional": [{"id": "13DG-0000093751-26-000491", "src": "13DG", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Live Nation Entertainment, Inc.", "who_key": "Live Nation Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Live Nation Entertainment, Inc. takes a 4.8% passive stake in LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/0000093751-26-000491-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0000093751-26-000259", "src": "13DG", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Live Nation Entertainment, Inc.", "who_key": "Live Nation Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Live Nation Entertainment, Inc. takes a 5.4% passive stake in LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/0000093751-26-000259-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251512}, {"id": "13DG-0002100119-26-000764", "src": "13DG", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Live Nation Entertainment, Inc.", "who_key": "Live Nation Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Live Nation Entertainment, Inc. takes a 5.13% passive stake in LYV", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/0002100119-26-000764-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0000102909-26-001724", "src": "13DG", "ticker": "LYV", "cik": "1335258", "company": "Live Nation Entertainment, Inc.", "company_raw": "Live Nation Entertainment, Inc.", "who": "Live Nation Entertainment, Inc.", "who_key": "Live Nation Entertainment, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Live Nation Entertainment, Inc. adjusts its stake in LYV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/0000102909-26-001724-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317752}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Live Nation Entertainment, Inc. Common Stock", "new_value": "Live Nation Entertainment, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001335258", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001335258", "applied": 1, "detected_at": "2026-10-25T18:41:03.354491"}]}, "key_people": [{"who": "Michael Rapino", "who_key": "Rapino Michael", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1602874.4119999998, "sold": 360911684.11, "net": -359308809.698, "trades": 42, "top_score": 61.2, "lean": "selling", "history": [{"action": "SELL", "amount": 9637777.5, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525824000147/0001335258-24-000147-index.htm"}, {"action": "SELL", "amount": 18406001.29, "date": "2022-09-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000139/0001335258-22-000139-index.htm"}, {"action": "SELL", "amount": 21177460.84, "date": "2022-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000137/0001335258-22-000137-index.htm"}, {"action": "SELL", "amount": 21372937.74, "date": "2022-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000135/0001335258-22-000135-index.htm"}, {"action": "SELL", "amount": 22223687.66, "date": "2022-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000074/0001335258-22-000074-index.htm"}, {"action": "SELL", "amount": 24964460.87, "date": "2022-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000063/0001335258-22-000063-index.htm"}, {"action": "SELL", "amount": 25612135.92, "date": "2022-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000057/0001335258-22-000057-index.htm"}, {"action": "SELL", "amount": 17530708.169999998, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000055/0001335258-22-000055-index.htm"}, {"action": "SELL", "amount": 25536184.39, "date": "2022-04-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000053/0001335258-22-000053-index.htm"}, {"action": "SELL", "amount": 27497460.25, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000051/0001335258-22-000051-index.htm"}, {"action": "SELL", "amount": 27221133.65, "date": "2022-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000043/0001335258-22-000043-index.htm"}, {"action": "SELL", "amount": 25987539.03, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000039/0001335258-22-000039-index.htm"}, {"action": "BUY", "amount": 999836.9999999999, "date": "2020-03-12", "score": 61.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525820000047/0001335258-20-000047-index.htm"}, {"action": "SELL", "amount": 4074050.0, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525819000002/0001335258-19-000002-index.htm"}, {"action": "SELL", "amount": 12896200.0, "date": "2018-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525818000176/0001335258-18-000176-index.htm"}, {"action": "SELL", "amount": 9073400.0, "date": "2017-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000149/0001335258-17-000149-index.htm"}, {"action": "SELL", "amount": 9574600.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000145/0001335258-17-000145-index.htm"}, {"action": "SELL", "amount": 9479400.0, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000140/0001335258-17-000140-index.htm"}, {"action": "SELL", "amount": 9454900.0, "date": "2017-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000136/0001335258-17-000136-index.htm"}, {"action": "SELL", "amount": 6032600.0, "date": "2017-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000020/0001335258-17-000020-index.htm"}, {"action": "SELL", "amount": 5988500.0, "date": "2017-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000018/0001335258-17-000018-index.htm"}, {"action": "SELL", "amount": 3928500.0, "date": "2017-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000016/0001335258-17-000016-index.htm"}, {"action": "SELL", "amount": 3833500.0, "date": "2017-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000012/0001335258-17-000012-index.htm"}, {"action": "SELL", "amount": 3839800.0, "date": "2017-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000004/0001335258-17-000004-index.htm"}, {"action": "SELL", "amount": 3857100.0, "date": "2017-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000002/0001335258-17-000002-index.htm"}], "latest": {"action": "SELL", "amount": 9637777.5, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525824000147/0001335258-24-000147-index.htm"}}, {"who": "Joe Berchtold", "who_key": "Berchtold Joe", "role": "President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 93416068.03, "net": -93416068.03, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2857675.92, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525824000149/0001335258-24-000149-index.htm"}, {"action": "SELL", "amount": 32616683.95, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525823000115/0001335258-23-000115-index.htm"}, {"action": "SELL", "amount": 22483034.68, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525821000031/0001335258-21-000031-index.htm"}, {"action": "SELL", "amount": 23058123.48, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525821000017/0001335258-21-000017-index.htm"}, {"action": "SELL", "amount": 1974600.0, "date": "2018-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525818000131/0001335258-18-000131-index.htm"}, {"action": "SELL", "amount": 1973200.0, "date": "2018-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525818000126/0001335258-18-000126-index.htm"}, {"action": "SELL", "amount": 1948000.0, "date": "2018-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525818000122/0001335258-18-000122-index.htm"}, {"action": "SELL", "amount": 1979000.0, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525818000116/0001335258-18-000116-index.htm"}, {"action": "SELL", "amount": 861600.0, "date": "2017-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000148/0001335258-17-000148-index.htm"}, {"action": "SELL", "amount": 931000.0, "date": "2017-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000144/0001335258-17-000144-index.htm"}, {"action": "SELL", "amount": 910000.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000141/0001335258-17-000141-index.htm"}, {"action": "SELL", "amount": 908600.0, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000137/0001335258-17-000137-index.htm"}, {"action": "SELL", "amount": 914550.0, "date": "2014-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525814000125/0001335258-14-000125-index.htm"}], "latest": {"action": "SELL", "amount": 2857675.92, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525824000149/0001335258-24-000149-index.htm"}}, {"who": "Liberty Media Corp", "who_key": "LIBERTY MEDIA CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 81353127.56, "sold": 0, "net": 81353127.56, "trades": 5, "top_score": 70.9, "lean": "buying", "history": [{"action": "BUY", "amount": 45810000.0, "date": "2010-11-15", "score": 70.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465910058946/0001104659-10-058946-index.htm"}, {"action": "BUY", "amount": 24351471.56, "date": "2010-11-04", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465910056941/0001104659-10-056941-index.htm"}, {"action": "BUY", "amount": 3731112.0, "date": "2010-03-02", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465910011872/0001104659-10-011872-index.htm"}, {"action": "BUY", "amount": 3730608.0, "date": "2010-03-02", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465910013040/0001104659-10-013040-index.htm"}, {"action": "BUY", "amount": 3729936.0, "date": "2010-03-02", "score": 55.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465910016391/0001104659-10-016391-index.htm"}], "latest": {"action": "BUY", "amount": 45810000.0, "date": "2010-11-15", "score": 70.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465910058946/0001104659-10-058946-index.htm"}}, {"who": "Liberty Media Corp", "who_key": "Liberty Media Corp", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 72880888.58999999, "sold": 0, "net": 72880888.58999999, "trades": 4, "top_score": 70.6, "lean": "buying", "history": [{"action": "BUY", "amount": 38500866.599999994, "date": "2014-05-19", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465914040696/0001104659-14-040696-index.htm"}, {"action": "BUY", "amount": 18.57, "date": "2013-12-12", "score": 15.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465913090203/0001104659-13-090203-index.htm"}, {"action": "BUY", "amount": 19380000.0, "date": "2013-03-12", "score": 67.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465913020224/0001104659-13-020224-index.htm"}, {"action": "BUY", "amount": 15000003.42, "date": "2012-12-31", "score": 65.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465913000408/0001104659-13-000408-index.htm"}], "latest": {"action": "BUY", "amount": 38500866.599999994, "date": "2014-05-19", "score": 70.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000110465914040696/0001104659-14-040696-index.htm"}}, {"who": "Michael Rowles", "who_key": "Rowles Michael", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 104323.0, "sold": 63264743.4, "net": -63160420.4, "trades": 18, "top_score": 34.2, "lean": "selling", "history": [{"action": "SELL", "amount": 10474405.68, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000135677126000006/0001356771-26-000006-index.htm"}, {"action": "SELL", "amount": 14055302.38, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525825000030/0001335258-25-000030-index.htm"}, {"action": "SELL", "amount": 3417400.0, "date": "2024-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525824000145/0001335258-24-000145-index.htm"}, {"action": "SELL", "amount": 7800000.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525823000057/0001335258-23-000057-index.htm"}, {"action": "SELL", "amount": 5815598.04, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000025/0001335258-22-000025-index.htm"}, {"action": "SELL", "amount": 6648961.9, "date": "2021-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525821000018/0001335258-21-000018-index.htm"}, {"action": "BUY", "amount": 99560.5, "date": "2020-03-12", "score": 34.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525820000046/0001335258-20-000046-index.htm"}, {"action": "SELL", "amount": 4864806.399999999, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525819000115/0001335258-19-000115-index.htm"}, {"action": "SELL", "amount": 4283417.6, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525819000080/0001335258-19-000080-index.htm"}, {"action": "SELL", "amount": 1411750.0, "date": "2018-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525818000153/0001335258-18-000153-index.htm"}, {"action": "SELL", "amount": 2016251.85, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525817000133/0001335258-17-000133-index.htm"}, {"action": "SELL", "amount": 1402500.0, "date": "2016-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525816000256/0001335258-16-000256-index.htm"}, {"action": "SELL", "amount": 0, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525814000011/0001335258-14-000011-index.htm"}, {"action": "SELL", "amount": 351663.55, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525813000034/0001335258-13-000034-index.htm"}, {"action": "SELL", "amount": 542941.0, "date": "2010-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911010004629/0001179110-10-004629-index.htm"}, {"action": "SELL", "amount": 81400.0, "date": "2008-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911008015297/0001179110-08-015297-index.htm"}, {"action": "SELL", "amount": 98345.0, "date": "2008-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911008010239/0001179110-08-010239-index.htm"}, {"action": "BUY", "amount": 4762.5, "date": "2007-05-24", "score": 19.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911007011474/0001179110-07-011474-index.htm"}], "latest": {"action": "SELL", "amount": 10474405.68, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000135677126000006/0001356771-26-000006-index.htm"}}, {"who": "John Hopmans", "who_key": "Hopmans John", "role": "EVP, M&A and Strategic Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 34428307.99, "net": -34428307.99, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15457891.53, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000187054326000007/0001870543-26-000007-index.htm"}, {"action": "SELL", "amount": 5130003.04, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525825000077/0001335258-25-000077-index.htm"}, {"action": "SELL", "amount": 13840413.42, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000133525822000024/0001335258-22-000024-index.htm"}], "latest": {"action": "SELL", "amount": 15457891.53, "date": "2026-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000187054326000007/0001870543-26-000007-index.htm"}}, {"who": "Barry Diller", "who_key": "DILLER BARRY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 24351471.56, "net": -24351471.56, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24351471.56, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911010015697/0001179110-10-015697-index.htm"}], "latest": {"action": "SELL", "amount": 24351471.56, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911010015697/0001179110-10-015697-index.htm"}}, {"who": "Irving Azoff", "who_key": "AZOFF IRVING", "role": "Executive  Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 21948464.42, "net": -21948464.42, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15000003.42, "date": "2012-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911013000208/0001179110-13-000208-index.htm"}, {"action": "SELL", "amount": 733125.0, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012018222/0001179110-12-018222-index.htm"}, {"action": "SELL", "amount": 683077.0, "date": "2012-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012016952/0001179110-12-016952-index.htm"}, {"action": "SELL", "amount": 678385.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012016404/0001179110-12-016404-index.htm"}, {"action": "SELL", "amount": 725305.0, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012015783/0001179110-12-015783-index.htm"}, {"action": "SELL", "amount": 705364.0, "date": "2012-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012015447/0001179110-12-015447-index.htm"}, {"action": "SELL", "amount": 686596.0, "date": "2012-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012015129/0001179110-12-015129-index.htm"}, {"action": "SELL", "amount": 665873.0, "date": "2012-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012014656/0001179110-12-014656-index.htm"}, {"action": "SELL", "amount": 708101.0, "date": "2012-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012014135/0001179110-12-014135-index.htm"}, {"action": "SELL", "amount": 679558.0, "date": "2012-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012013448/0001179110-12-013448-index.htm"}, {"action": "SELL", "amount": 683077.0, "date": "2012-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911012013001/0001179110-12-013001-index.htm"}], "latest": {"action": "SELL", "amount": 15000003.42, "date": "2012-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1335258/000117911013000208/0001179110-13-000208-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -1001.0}, {"date": "2026-08-17", "net": -1001.0}, {"date": "2026-08-24", "net": -533600.0}, {"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008631", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001337041-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001552281-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001870543-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001356771-26-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000491", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001335258-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001335258-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001870543-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001248251-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001950047-26-006078", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001886367-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001118042-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001869726-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001212885-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001183261-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001626781-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001634652-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001248251-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0002071323-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001742720-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001762031-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001335258-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001356771-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "FORM 4", "accession": "0001552281-26-000009", "price_sensitive": false}], "performance": {"ticker": "LYV", "has_prices": true, "summary": {"n": 77, "avg": 5.190179845277858, "win_rate": 1.0, "best": 5.7435610302351625, "worst": 0.23985999588223175, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 145.71, "return": 0.23985999588223175}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-12-02", "score": 0.0, "ref_price": 128.54, "return": 0.4054768943519528}, {"who": "Iovine Jimmy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1006867.2000000001, "date": "2022-12-01", "score": 51.0, "ref_price": 73.55, "return": 1.456288239292998}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 260261.0, "date": "2022-03-08", "score": 59.0, "ref_price": 106.01, "return": 0.7041788510517875}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 34.51, "return": 4.235004346566213}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-06", "score": 0.0, "ref_price": 34.51, "return": 4.235004346566213}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-03", "score": 0.0, "ref_price": 33.57, "return": 4.381590705987489}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-04-03", "score": 0.0, "ref_price": 33.57, "return": 4.381590705987489}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-18", "score": 0.0, "ref_price": 29.5, "return": 5.124067796610169}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-18", "score": 0.0, "ref_price": 29.5, "return": 5.124067796610169}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-17", "score": 0.0, "ref_price": 33.92, "return": 4.326061320754717}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-16", "score": 0.0, "ref_price": 36.31, "return": 3.97548884604792}, {"who": "Fu Ping", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85000.0, "date": "2020-03-13", "score": 43.4, "ref_price": 42.85, "return": 3.21610268378063}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 999836.9999999999, "date": "2020-03-12", "score": 61.2, "ref_price": 36.2, "return": 3.990607734806629}, {"who": "Rowles Michael", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 99560.5, "date": "2020-03-12", "score": 34.2, "ref_price": 36.2, "return": 3.990607734806629}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111696.0, "date": "2020-03-11", "score": 44.1, "ref_price": 42.01, "return": 3.30040466555582}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 276925.0, "date": "2019-11-06", "score": 44.3, "ref_price": 61.37, "return": 1.9437836076258759}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-04-22", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-17", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-09", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-09", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-02-09", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-29", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-29", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-13", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2016-01-13", "score": 0.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Liberty Media Corp", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 38500866.599999994, "date": "2014-05-19", "score": 70.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Liberty Media Corp", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 18.57, "date": "2013-12-12", "score": 15.1, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Liberty Media Corp", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19380000.0, "date": "2013-03-12", "score": 67.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Liberty Media Corp", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 15000003.42, "date": "2012-12-31", "score": 65.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 99435.0, "date": "2012-05-17", "score": 49.1, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "LIBERTY MEDIA CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 45810000.0, "date": "2010-11-15", "score": 70.9, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "LIBERTY MEDIA CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 24351471.56, "date": "2010-11-04", "score": 66.7, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49665.0, "date": "2010-08-19", "score": 45.5, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Willard Elizabeth Kathleen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 41750.0, "date": "2010-08-16", "score": 42.3, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128072.0, "date": "2010-08-13", "score": 41.7, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 33675.0, "date": "2010-03-03", "score": 43.5, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "LIBERTY MEDIA CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3729936.0, "date": "2010-03-02", "score": 55.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "LIBERTY MEDIA CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3730608.0, "date": "2010-03-02", "score": 55.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "LIBERTY MEDIA CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3731112.0, "date": "2010-03-02", "score": 55.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 38950.0, "date": "2009-11-13", "score": 44.3, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 49774.0, "date": "2009-08-10", "score": 45.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Garner Jason", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, Global Music", "amount": 16800.0, "date": "2009-06-10", "score": 40.5, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 98430.0, "date": "2009-05-19", "score": 49.4, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56839.0, "date": "2009-05-18", "score": 43.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84000.0, "date": "2009-03-04", "score": 42.7, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 24560.0, "date": "2009-03-04", "score": 42.1, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 14706.499999999998, "date": "2008-11-26", "score": 39.4, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16750.0, "date": "2008-11-25", "score": 32.7, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Willard Elizabeth Kathleen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 22840.0, "date": "2008-11-14", "score": 39.9, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 34800.0, "date": "2008-11-13", "score": 43.8, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44850.0, "date": "2008-11-10", "score": 38.2, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "KAHAN JAMES S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55803.0, "date": "2008-03-13", "score": 38.5, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Willard Elizabeth Kathleen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 26447.5, "date": "2008-03-13", "score": 40.4, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 24560.0, "date": "2008-03-04", "score": 42.1, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 73920.0, "date": "2008-03-04", "score": 47.7, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Cohl Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15010.0, "date": "2007-11-20", "score": 29.5, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 24203.75, "date": "2007-11-20", "score": 41.9, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Garner Jason", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, North American Music", "amount": 0.0, "date": "2007-10-03", "score": 40.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Willard Elizabeth Kathleen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Financial Officer", "amount": 0.0, "date": "2007-10-03", "score": 37.5, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 0.0, "date": "2007-10-03", "score": 40.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Cohl Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16999994.0, "date": "2007-09-12", "score": 71.4, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 9711.812, "date": "2007-08-13", "score": 37.4, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rowles Michael", "person_type": "EXEC", "person_label": "Execs", "role": "EVP & General Counsel", "amount": 4762.5, "date": "2007-05-24", "score": 19.2, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Willard Elizabeth Kathleen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Accounting Officer", "amount": 1023.0, "date": "2007-05-21", "score": 31.4, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 14391.699999999999, "date": "2007-05-16", "score": 39.4, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Eskowitz Bruce David", "person_type": "EXEC", "person_label": "Execs", "role": "Pres&CEO--North American Music", "amount": 10520.0, "date": "2007-05-14", "score": 38.0, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Cohl Michael", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1755074.6400000001, "date": "2006-05-26", "score": 68.9, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Rapino Michael", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 12254.65, "date": "2006-02-24", "score": 38.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Simons John Nelson Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 68277.0, "date": "2006-01-03", "score": 38.6, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "CISNEROS HENRY G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26392.0, "date": "2005-12-28", "score": 35.3, "ref_price": 26.79, "return": 5.7435610302351625}, {"who": "Simons John Nelson Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85977.0, "date": "2005-12-28", "score": 41.4, "ref_price": 26.79, "return": 5.7435610302351625}]}, "price_series": [{"date": "2016-08-01", "close": 26.79, "volume": 1644590.0}, {"date": "2016-08-02", "close": 26.37, "volume": 1128564.0}, {"date": "2016-08-03", "close": 26.64, "volume": 939437.0}, {"date": "2016-08-04", "close": 26.59, "volume": 942565.0}, {"date": "2016-08-05", "close": 26.53, "volume": 1233012.0}, {"date": "2016-08-08", "close": 26.37, "volume": 693351.0}, {"date": "2016-08-09", "close": 26.32, "volume": 625097.0}, {"date": "2016-08-10", "close": 26.38, "volume": 628623.0}, {"date": "2016-08-11", "close": 26.78, "volume": 750689.0}, {"date": "2016-08-12", "close": 26.45, "volume": 375852.0}, {"date": "2016-08-15", "close": 26.83, "volume": 827810.0}, {"date": "2016-08-16", "close": 26.39, "volume": 466228.0}, {"date": "2016-08-17", "close": 26.43, "volume": 784255.0}, {"date": "2016-08-18", "close": 26.95, "volume": 959910.0}, {"date": "2016-08-19", "close": 26.92, "volume": 569379.0}, {"date": "2016-08-22", "close": 26.77, "volume": 444614.0}, {"date": "2016-08-23", "close": 26.97, "volume": 643743.0}, {"date": "2016-08-24", "close": 26.72, "volume": 464352.0}, {"date": "2016-08-25", "close": 26.43, "volume": 560574.0}, {"date": "2016-08-26", "close": 26.21, "volume": 858392.0}, {"date": "2016-08-29", "close": 26.5, "volume": 847741.0}, {"date": "2016-08-30", "close": 26.72, "volume": 745678.0}, {"date": "2016-08-31", "close": 26.72, "volume": 768846.0}, {"date": "2016-09-01", "close": 26.77, "volume": 669037.0}, {"date": "2016-09-02", "close": 27.07, "volume": 881029.0}, {"date": "2016-09-06", "close": 26.86, "volume": 673073.0}, {"date": "2016-09-07", "close": 27.02, "volume": 868966.0}, {"date": "2016-09-08", "close": 26.37, "volume": 2010258.0}, {"date": "2016-09-09", "close": 25.76, "volume": 1847042.0}, {"date": "2016-09-12", "close": 26.2, "volume": 1235755.0}, {"date": "2016-09-13", "close": 25.68, "volume": 1717340.0}, {"date": "2016-09-14", "close": 26.11, "volume": 1482747.0}, {"date": "2016-09-15", "close": 26.25, "volume": 1292065.0}, {"date": "2016-09-16", "close": 25.96, "volume": 3318910.0}, {"date": "2016-09-19", "close": 26.16, "volume": 1365018.0}, {"date": "2016-09-20", "close": 26.63, "volume": 1277067.0}, {"date": "2016-09-21", "close": 27.02, "volume": 872101.0}, {"date": "2016-09-22", "close": 27.41, "volume": 903179.0}, {"date": "2016-09-23", "close": 27.45, "volume": 996569.0}, {"date": "2016-09-26", "close": 27.44, "volume": 1019479.0}, {"date": "2016-09-27", "close": 27.48, "volume": 872906.0}, {"date": "2016-09-28", "close": 27.5, "volume": 1391404.0}, {"date": "2016-09-29", "close": 27.5, "volume": 1494238.0}, {"date": "2016-09-30", "close": 27.48, "volume": 1217949.0}, {"date": "2016-10-03", "close": 27.71, "volume": 1444638.0}, {"date": "2016-10-04", "close": 27.91, "volume": 1289553.0}, {"date": "2016-10-05", "close": 28.16, "volume": 1435031.0}, {"date": "2016-10-06", "close": 27.85, "volume": 803072.0}, {"date": "2016-10-07", "close": 27.59, "volume": 633156.0}, {"date": "2016-10-10", "close": 27.75, "volume": 450209.0}, {"date": "2016-10-11", "close": 27.41, "volume": 559188.0}, {"date": "2016-10-12", "close": 27.44, "volume": 614988.0}, {"date": "2016-10-13", "close": 27.22, "volume": 561362.0}, {"date": "2016-10-14", "close": 27.21, "volume": 666301.0}, {"date": "2016-10-17", "close": 26.92, "volume": 721732.0}, {"date": "2016-10-18", "close": 27.21, "volume": 839108.0}, {"date": "2016-10-19", "close": 27.68, "volume": 740156.0}, {"date": "2016-10-20", "close": 27.38, "volume": 530416.0}, {"date": "2016-10-21", "close": 27.6, "volume": 837639.0}, {"date": "2016-10-24", "close": 27.38, "volume": 1002210.0}, {"date": "2016-10-25", "close": 27.79, "volume": 1187372.0}, {"date": "2016-10-26", "close": 27.67, "volume": 918784.0}, {"date": "2016-10-27", "close": 27.06, "volume": 1502385.0}, {"date": "2016-10-28", "close": 27.42, "volume": 1264833.0}, {"date": "2016-10-31", "close": 27.67, "volume": 1126157.0}, {"date": "2016-11-01", "close": 27.01, "volume": 900445.0}, {"date": "2016-11-02", "close": 26.73, "volume": 1047776.0}, {"date": "2016-11-03", "close": 26.9, "volume": 652263.0}, {"date": "2016-11-04", "close": 26.81, "volume": 910348.0}, {"date": "2016-11-07", "close": 27.69, "volume": 1565054.0}, {"date": "2016-11-08", "close": 27.91, "volume": 2859699.0}, {"date": "2016-11-09", "close": 27.96, "volume": 1823164.0}, {"date": "2016-11-10", "close": 28.78, "volume": 1785165.0}, {"date": "2016-11-11", "close": 28.56, "volume": 1558967.0}, {"date": "2016-11-14", "close": 28.47, "volume": 1529180.0}, {"date": "2016-11-15", "close": 27.9, "volume": 1724831.0}, {"date": "2016-11-16", "close": 27.85, "volume": 1329290.0}, {"date": "2016-11-17", "close": 28.56, "volume": 1370031.0}, {"date": "2016-11-18", "close": 28.05, "volume": 936232.0}, {"date": "2016-11-21", "close": 28.13, "volume": 627007.0}, {"date": "2016-11-22", "close": 27.85, "volume": 1126557.0}, {"date": "2016-11-23", "close": 27.7, "volume": 624560.0}, {"date": "2016-11-25", "close": 27.74, "volume": 199045.0}, {"date": "2016-11-28", "close": 27.77, "volume": 703581.0}, {"date": "2016-11-29", "close": 28.12, "volume": 913414.0}, {"date": "2016-11-30", "close": 27.68, "volume": 549170.0}, {"date": "2016-12-01", "close": 27.51, "volume": 739548.0}, {"date": "2016-12-02", "close": 27.07, "volume": 799013.0}, {"date": "2016-12-05", "close": 27.33, "volume": 766751.0}, {"date": "2016-12-06", "close": 27.54, "volume": 802191.0}, {"date": "2016-12-07", "close": 28.04, "volume": 572059.0}, {"date": "2016-12-08", "close": 28.27, "volume": 682555.0}, {"date": "2016-12-09", "close": 27.9, "volume": 726674.0}, {"date": "2016-12-12", "close": 26.89, "volume": 808991.0}, {"date": "2016-12-13", "close": 27.16, "volume": 611203.0}, {"date": "2016-12-14", "close": 27.27, "volume": 1022306.0}, {"date": "2016-12-15", "close": 26.84, "volume": 793040.0}, {"date": "2016-12-16", "close": 26.72, "volume": 1082138.0}, {"date": "2016-12-19", "close": 26.64, "volume": 1284126.0}, {"date": "2016-12-20", "close": 27.29, "volume": 801294.0}, {"date": "2016-12-21", "close": 27.2, "volume": 502928.0}, {"date": "2016-12-22", "close": 27.1, "volume": 511172.0}, {"date": "2016-12-23", "close": 27.24, "volume": 550944.0}, {"date": "2016-12-27", "close": 27.2, "volume": 273743.0}, {"date": "2016-12-28", "close": 26.87, "volume": 327274.0}, {"date": "2016-12-29", "close": 26.81, "volume": 351783.0}, {"date": "2016-12-30", "close": 26.6, "volume": 573904.0}, {"date": "2017-01-03", "close": 27.4, "volume": 1186701.0}, {"date": "2017-01-04", "close": 27.63, "volume": 895083.0}, {"date": "2017-01-05", "close": 27.5, "volume": 764669.0}, {"date": "2017-01-06", "close": 27.68, "volume": 475537.0}, {"date": "2017-01-09", "close": 27.29, "volume": 422503.0}, {"date": "2017-01-10", "close": 27.65, "volume": 555382.0}, {"date": "2017-01-11", "close": 27.47, "volume": 565709.0}, {"date": "2017-01-12", "close": 27.44, "volume": 466855.0}, {"date": "2017-01-13", "close": 27.72, "volume": 410914.0}, {"date": "2017-01-17", "close": 27.66, "volume": 731186.0}, {"date": "2017-01-18", "close": 27.51, "volume": 1004994.0}, {"date": "2017-01-19", "close": 27.34, "volume": 1036792.0}, {"date": "2017-01-20", "close": 27.43, "volume": 614013.0}, {"date": "2017-01-23", "close": 27.53, "volume": 349645.0}, {"date": "2017-01-24", "close": 27.88, "volume": 533183.0}, {"date": "2017-01-25", "close": 28.07, "volume": 573621.0}, {"date": "2017-01-26", "close": 27.91, "volume": 677072.0}, {"date": "2017-01-27", "close": 28.1, "volume": 867479.0}, {"date": "2017-01-30", "close": 28.22, "volume": 764644.0}, {"date": "2017-01-31", "close": 28.62, "volume": 1300536.0}, {"date": "2017-02-01", "close": 28.47, "volume": 997128.0}, {"date": "2017-02-02", "close": 28.62, "volume": 903148.0}, {"date": "2017-02-03", "close": 28.71, "volume": 603800.0}, {"date": "2017-02-06", "close": 28.67, "volume": 691864.0}, {"date": "2017-02-07", "close": 28.67, "volume": 506366.0}, {"date": "2017-02-08", "close": 28.57, "volume": 590817.0}, {"date": "2017-02-09", "close": 28.87, "volume": 989676.0}, {"date": "2017-02-10", "close": 28.88, "volume": 1382473.0}, {"date": "2017-02-13", "close": 29.01, "volume": 723018.0}, {"date": "2017-02-14", "close": 29.03, "volume": 930951.0}, {"date": "2017-02-15", "close": 29.17, "volume": 527188.0}, {"date": "2017-02-16", "close": 29.29, "volume": 721584.0}, {"date": "2017-02-17", "close": 29.69, "volume": 1055630.0}, {"date": "2017-02-21", "close": 30.47, "volume": 1050516.0}, {"date": "2017-02-22", "close": 30.72, "volume": 1081073.0}, {"date": "2017-02-23", "close": 29.76, "volume": 1828222.0}, {"date": "2017-02-24", "close": 28.84, "volume": 2511777.0}, {"date": "2017-02-27", "close": 28.93, "volume": 2213131.0}, {"date": "2017-02-28", "close": 28.41, "volume": 1833783.0}, {"date": "2017-03-01", "close": 28.83, "volume": 1558362.0}, {"date": "2017-03-02", "close": 28.34, "volume": 1208534.0}, {"date": "2017-03-03", "close": 28.41, "volume": 818709.0}, {"date": "2017-03-06", "close": 28.57, "volume": 1355850.0}, {"date": "2017-03-07", "close": 28.35, "volume": 911576.0}, {"date": "2017-03-08", "close": 28.33, "volume": 755493.0}, {"date": "2017-03-09", "close": 28.39, "volume": 1027932.0}, {"date": "2017-03-10", "close": 28.27, "volume": 1463134.0}, {"date": "2017-03-13", "close": 28.67, "volume": 858269.0}, {"date": "2017-03-14", "close": 28.6, "volume": 806909.0}, {"date": "2017-03-15", "close": 28.86, "volume": 975977.0}, {"date": "2017-03-16", "close": 29.03, "volume": 709939.0}, {"date": "2017-03-17", "close": 29.25, "volume": 1354531.0}, {"date": "2017-03-20", "close": 29.06, "volume": 830988.0}, {"date": "2017-03-21", "close": 28.95, "volume": 1746382.0}, {"date": "2017-03-22", "close": 28.75, "volume": 710336.0}, {"date": "2017-03-23", "close": 29.3, "volume": 1086167.0}, {"date": "2017-03-24", "close": 29.56, "volume": 1238509.0}, {"date": "2017-03-27", "close": 29.65, "volume": 1106252.0}, {"date": "2017-03-28", "close": 30.0, "volume": 1010452.0}, {"date": "2017-03-29", "close": 30.07, "volume": 1342516.0}, {"date": "2017-03-30", "close": 30.08, "volume": 1322813.0}, {"date": "2017-03-31", "close": 30.37, "volume": 1055657.0}, {"date": "2017-04-03", "close": 30.67, "volume": 1737540.0}, {"date": "2017-04-04", "close": 30.97, "volume": 1270524.0}, {"date": "2017-04-05", "close": 31.34, "volume": 2113602.0}, {"date": "2017-04-06", "close": 31.26, "volume": 1336286.0}, {"date": "2017-04-07", "close": 31.22, "volume": 911074.0}, {"date": "2017-04-10", "close": 31.25, "volume": 1043065.0}, {"date": "2017-04-11", "close": 31.22, "volume": 897415.0}, {"date": "2017-04-12", "close": 30.92, "volume": 874718.0}, {"date": "2017-04-13", "close": 30.67, "volume": 763373.0}, {"date": "2017-04-17", "close": 30.89, "volume": 699608.0}, {"date": "2017-04-18", "close": 30.84, "volume": 628194.0}, {"date": "2017-04-19", "close": 31.28, "volume": 878494.0}, {"date": "2017-04-20", "close": 31.5, "volume": 917233.0}, {"date": "2017-04-21", "close": 31.25, "volume": 584702.0}, {"date": "2017-04-24", "close": 31.38, "volume": 768427.0}, {"date": "2017-04-25", "close": 31.85, "volume": 918022.0}, {"date": "2017-04-26", "close": 32.06, "volume": 787374.0}, {"date": "2017-04-27", "close": 32.22, "volume": 697190.0}, {"date": "2017-04-28", "close": 32.16, "volume": 713271.0}, {"date": "2017-05-01", "close": 32.3, "volume": 844329.0}, {"date": "2017-05-02", "close": 32.59, "volume": 1366667.0}, {"date": "2017-05-03", "close": 32.13, "volume": 880900.0}, {"date": "2017-05-04", "close": 31.92, "volume": 1556336.0}, {"date": "2017-05-05", "close": 34.55, "volume": 4436170.0}, {"date": "2017-05-08", "close": 34.0, "volume": 2190709.0}, {"date": "2017-05-09", "close": 33.98, "volume": 1259663.0}, {"date": "2017-05-10", "close": 34.02, "volume": 886684.0}, {"date": "2017-05-11", "close": 34.0, "volume": 1476295.0}, {"date": "2017-05-12", "close": 33.69, "volume": 988687.0}, {"date": "2017-05-15", "close": 34.15, "volume": 1315776.0}, {"date": "2017-05-16", "close": 34.41, "volume": 1047738.0}, {"date": "2017-05-17", "close": 33.79, "volume": 899547.0}, {"date": "2017-05-18", "close": 33.98, "volume": 1221703.0}, {"date": "2017-05-19", "close": 33.86, "volume": 1340849.0}, {"date": "2017-05-22", "close": 33.92, "volume": 1369027.0}, {"date": "2017-05-23", "close": 33.61, "volume": 1465606.0}, {"date": "2017-05-24", "close": 33.6, "volume": 784286.0}, {"date": "2017-05-25", "close": 34.2, "volume": 1247658.0}, {"date": "2017-05-26", "close": 34.25, "volume": 820698.0}, {"date": "2017-05-30", "close": 34.19, "volume": 912162.0}, {"date": "2017-05-31", "close": 34.49, "volume": 1138460.0}, {"date": "2017-06-01", "close": 34.77, "volume": 1226880.0}, {"date": "2017-06-02", "close": 35.39, "volume": 1135481.0}, {"date": "2017-06-05", "close": 35.02, "volume": 1441547.0}, {"date": "2017-06-06", "close": 35.17, "volume": 1104195.0}, {"date": "2017-06-07", "close": 35.5, "volume": 965371.0}, {"date": "2017-06-08", "close": 35.79, "volume": 1131504.0}, {"date": "2017-06-09", "close": 35.93, "volume": 2092991.0}, {"date": "2017-06-12", "close": 35.45, "volume": 1164264.0}, {"date": "2017-06-13", "close": 35.86, "volume": 990609.0}, {"date": "2017-06-14", "close": 36.12, "volume": 1170525.0}, {"date": "2017-06-15", "close": 36.14, "volume": 1289908.0}, {"date": "2017-06-16", "close": 36.42, "volume": 1351193.0}, {"date": "2017-06-19", "close": 35.67, "volume": 1464468.0}, {"date": "2017-06-20", "close": 34.8, "volume": 1342521.0}, {"date": "2017-06-21", "close": 34.65, "volume": 1480856.0}, {"date": "2017-06-22", "close": 34.39, "volume": 796327.0}, {"date": "2017-06-23", "close": 34.84, "volume": 2606574.0}, {"date": "2017-06-26", "close": 34.86, "volume": 1081832.0}, {"date": "2017-06-27", "close": 34.66, "volume": 1259977.0}, {"date": "2017-06-28", "close": 34.8, "volume": 1119051.0}, {"date": "2017-06-29", "close": 34.63, "volume": 878384.0}, {"date": "2017-06-30", "close": 34.85, "volume": 1333617.0}, {"date": "2017-07-03", "close": 34.52, "volume": 419301.0}, {"date": "2017-07-05", "close": 34.46, "volume": 946043.0}, {"date": "2017-07-06", "close": 34.01, "volume": 944961.0}, {"date": "2017-07-07", "close": 34.23, "volume": 844524.0}, {"date": "2017-07-10", "close": 34.66, "volume": 875269.0}, {"date": "2017-07-11", "close": 34.65, "volume": 624165.0}, {"date": "2017-07-12", "close": 35.11, "volume": 720438.0}, {"date": "2017-07-13", "close": 35.5, "volume": 1021160.0}, {"date": "2017-07-14", "close": 35.48, "volume": 705883.0}, {"date": "2017-07-17", "close": 35.58, "volume": 719595.0}, {"date": "2017-07-18", "close": 35.7, "volume": 927344.0}, {"date": "2017-07-19", "close": 36.39, "volume": 1271760.0}, {"date": "2017-07-20", "close": 36.38, "volume": 1119160.0}, {"date": "2017-07-21", "close": 36.66, "volume": 1494084.0}, {"date": "2017-07-24", "close": 36.86, "volume": 1551493.0}, {"date": "2017-07-25", "close": 36.63, "volume": 1995810.0}, {"date": "2017-07-26", "close": 36.7, "volume": 1209042.0}, {"date": "2017-07-27", "close": 37.06, "volume": 2127044.0}, {"date": "2017-07-28", "close": 37.48, "volume": 1770379.0}, {"date": "2017-07-31", "close": 37.27, "volume": 1300305.0}, {"date": "2017-08-01", "close": 37.54, "volume": 958301.0}, {"date": "2017-08-02", "close": 37.16, "volume": 968446.0}, {"date": "2017-08-03", "close": 37.32, "volume": 636358.0}, {"date": "2017-08-04", "close": 37.36, "volume": 937419.0}, {"date": "2017-08-07", "close": 37.89, "volume": 1260310.0}, {"date": "2017-08-08", "close": 37.86, "volume": 2912265.0}, {"date": "2017-08-09", "close": 37.5, "volume": 2806497.0}, {"date": "2017-08-10", "close": 39.61, "volume": 13498000.0}, {"date": "2017-08-11", "close": 38.34, "volume": 5063134.0}, {"date": "2017-08-14", "close": 39.37, "volume": 2403326.0}, {"date": "2017-08-15", "close": 39.79, "volume": 1226911.0}, {"date": "2017-08-16", "close": 39.75, "volume": 958342.0}, {"date": "2017-08-17", "close": 39.04, "volume": 1344995.0}, {"date": "2017-08-18", "close": 38.38, "volume": 3157762.0}, {"date": "2017-08-21", "close": 38.98, "volume": 1563689.0}, {"date": "2017-08-22", "close": 39.35, "volume": 1102203.0}, {"date": "2017-08-23", "close": 39.23, "volume": 946186.0}, {"date": "2017-08-24", "close": 39.27, "volume": 883035.0}, {"date": "2017-08-25", "close": 39.28, "volume": 1200008.0}, {"date": "2017-08-28", "close": 38.94, "volume": 3863270.0}, {"date": "2017-08-29", "close": 38.9, "volume": 1029007.0}, {"date": "2017-08-30", "close": 39.48, "volume": 1944617.0}, {"date": "2017-08-31", "close": 39.96, "volume": 1803508.0}, {"date": "2017-09-01", "close": 40.1, "volume": 974364.0}, {"date": "2017-09-05", "close": 40.24, "volume": 1424131.0}, {"date": "2017-09-06", "close": 40.22, "volume": 1155781.0}, {"date": "2017-09-07", "close": 40.18, "volume": 1788301.0}, {"date": "2017-09-08", "close": 40.61, "volume": 1421712.0}, {"date": "2017-09-11", "close": 41.16, "volume": 1729937.0}, {"date": "2017-09-12", "close": 41.52, "volume": 1546750.0}, {"date": "2017-09-13", "close": 41.45, "volume": 945430.0}, {"date": "2017-09-14", "close": 41.48, "volume": 1003744.0}, {"date": "2017-09-15", "close": 42.09, "volume": 2067401.0}, {"date": "2017-09-18", "close": 42.17, "volume": 1279415.0}, {"date": "2017-09-19", "close": 43.19, "volume": 1226143.0}, {"date": "2017-09-20", "close": 43.12, "volume": 1487467.0}, {"date": "2017-09-21", "close": 43.58, "volume": 1458941.0}, {"date": "2017-09-22", "close": 43.5, "volume": 1171887.0}, {"date": "2017-09-25", "close": 42.84, "volume": 3218889.0}, {"date": "2017-09-26", "close": 42.59, "volume": 3263816.0}, {"date": "2017-09-27", "close": 43.01, "volume": 1536081.0}, {"date": "2017-09-28", "close": 43.16, "volume": 900498.0}, {"date": "2017-09-29", "close": 43.55, "volume": 1363556.0}, {"date": "2017-10-02", "close": 42.81, "volume": 2667996.0}, {"date": "2017-10-03", "close": 42.66, "volume": 3581393.0}, {"date": "2017-10-04", "close": 43.05, "volume": 1211361.0}, {"date": "2017-10-05", "close": 42.88, "volume": 1841368.0}, {"date": "2017-10-06", "close": 42.82, "volume": 1261172.0}, {"date": "2017-10-09", "close": 42.85, "volume": 1073826.0}, {"date": "2017-10-10", "close": 42.78, "volume": 786309.0}, {"date": "2017-10-11", "close": 42.79, "volume": 1208786.0}, {"date": "2017-10-12", "close": 42.19, "volume": 1098362.0}, {"date": "2017-10-13", "close": 41.97, "volume": 1230813.0}, {"date": "2017-10-16", "close": 41.78, "volume": 1119952.0}, {"date": "2017-10-17", "close": 41.41, "volume": 1606147.0}, {"date": "2017-10-18", "close": 42.6, "volume": 2727936.0}, {"date": "2017-10-19", "close": 43.1, "volume": 1631951.0}, {"date": "2017-10-20", "close": 43.2, "volume": 1054638.0}, {"date": "2017-10-23", "close": 43.14, "volume": 1462535.0}, {"date": "2017-10-24", "close": 42.97, "volume": 803396.0}, {"date": "2017-10-25", "close": 42.25, "volume": 1221355.0}, {"date": "2017-10-26", "close": 42.26, "volume": 1290468.0}, {"date": "2017-10-27", "close": 43.19, "volume": 1287546.0}, {"date": "2017-10-30", "close": 43.11, "volume": 982106.0}, {"date": "2017-10-31", "close": 43.78, "volume": 1462578.0}, {"date": "2017-11-01", "close": 42.47, "volume": 1588519.0}, {"date": "2017-11-02", "close": 40.92, "volume": 3164695.0}, {"date": "2017-11-03", "close": 43.82, "volume": 4373990.0}, {"date": "2017-11-06", "close": 44.48, "volume": 2700968.0}, {"date": "2017-11-07", "close": 45.45, "volume": 2673949.0}, {"date": "2017-11-08", "close": 45.45, "volume": 2770009.0}, {"date": "2017-11-09", "close": 44.85, "volume": 1268729.0}, {"date": "2017-11-10", "close": 44.77, "volume": 1221959.0}, {"date": "2017-11-13", "close": 44.93, "volume": 1172390.0}, {"date": "2017-11-14", "close": 46.16, "volume": 2901127.0}, {"date": "2017-11-15", "close": 45.32, "volume": 2179737.0}, {"date": "2017-11-16", "close": 45.36, "volume": 2006790.0}, {"date": "2017-11-17", "close": 45.34, "volume": 2243939.0}, {"date": "2017-11-20", "close": 43.97, "volume": 2483710.0}, {"date": "2017-11-21", "close": 43.89, "volume": 3038124.0}, {"date": "2017-11-22", "close": 44.42, "volume": 1737099.0}, {"date": "2017-11-24", "close": 45.26, "volume": 938329.0}, {"date": "2017-11-27", "close": 45.39, "volume": 2513087.0}, {"date": "2017-11-28", "close": 46.41, "volume": 2660288.0}, {"date": "2017-11-29", "close": 45.69, "volume": 2814605.0}, {"date": "2017-11-30", "close": 45.38, "volume": 8693199.0}, {"date": "2017-12-01", "close": 44.7, "volume": 1886003.0}, {"date": "2017-12-04", "close": 43.66, "volume": 2898079.0}, {"date": "2017-12-05", "close": 43.35, "volume": 2108946.0}, {"date": "2017-12-06", "close": 42.73, "volume": 1484949.0}, {"date": "2017-12-07", "close": 43.59, "volume": 1539235.0}, {"date": "2017-12-08", "close": 43.35, "volume": 1988434.0}, {"date": "2017-12-11", "close": 43.59, "volume": 1487027.0}, {"date": "2017-12-12", "close": 42.92, "volume": 1540850.0}, {"date": "2017-12-13", "close": 42.69, "volume": 1805940.0}, {"date": "2017-12-14", "close": 42.81, "volume": 1308043.0}, {"date": "2017-12-15", "close": 42.63, "volume": 2810017.0}, {"date": "2017-12-18", "close": 43.56, "volume": 1493747.0}, {"date": "2017-12-19", "close": 44.06, "volume": 1205181.0}, {"date": "2017-12-20", "close": 43.37, "volume": 1753276.0}, {"date": "2017-12-21", "close": 43.1, "volume": 1029416.0}, {"date": "2017-12-22", "close": 42.07, "volume": 1505585.0}, {"date": "2017-12-26", "close": 42.41, "volume": 684808.0}, {"date": "2017-12-27", "close": 42.4, "volume": 451984.0}, {"date": "2017-12-28", "close": 42.61, "volume": 610124.0}, {"date": "2017-12-29", "close": 42.57, "volume": 598644.0}, {"date": "2018-01-02", "close": 42.65, "volume": 927048.0}, {"date": "2018-01-03", "close": 42.51, "volume": 1252698.0}, {"date": "2018-01-04", "close": 42.27, "volume": 1264920.0}, {"date": "2018-01-05", "close": 43.32, "volume": 1071034.0}, {"date": "2018-01-08", "close": 43.05, "volume": 974018.0}, {"date": "2018-01-09", "close": 43.72, "volume": 960829.0}, {"date": "2018-01-10", "close": 43.59, "volume": 948254.0}, {"date": "2018-01-11", "close": 43.76, "volume": 1459312.0}, {"date": "2018-01-12", "close": 44.43, "volume": 617042.0}, {"date": "2018-01-16", "close": 43.66, "volume": 1668870.0}, {"date": "2018-01-17", "close": 42.07, "volume": 1785122.0}, {"date": "2018-01-18", "close": 43.19, "volume": 2105059.0}, {"date": "2018-01-19", "close": 43.7, "volume": 1422949.0}, {"date": "2018-01-22", "close": 43.46, "volume": 1760533.0}, {"date": "2018-01-23", "close": 44.0, "volume": 1007533.0}, {"date": "2018-01-24", "close": 44.99, "volume": 1491669.0}, {"date": "2018-01-25", "close": 45.16, "volume": 1822822.0}, {"date": "2018-01-26", "close": 45.41, "volume": 989743.0}, {"date": "2018-01-29", "close": 45.03, "volume": 1553105.0}, {"date": "2018-01-30", "close": 45.33, "volume": 1087675.0}, {"date": "2018-01-31", "close": 45.06, "volume": 1121367.0}, {"date": "2018-02-01", "close": 45.97, "volume": 889941.0}, {"date": "2018-02-02", "close": 44.73, "volume": 1184471.0}, {"date": "2018-02-05", "close": 43.69, "volume": 1131274.0}, {"date": "2018-02-06", "close": 43.94, "volume": 1539976.0}, {"date": "2018-02-07", "close": 44.22, "volume": 1130832.0}, {"date": "2018-02-08", "close": 43.1, "volume": 2628004.0}, {"date": "2018-02-09", "close": 42.74, "volume": 1749100.0}, {"date": "2018-02-12", "close": 43.41, "volume": 861560.0}, {"date": "2018-02-13", "close": 44.16, "volume": 1341596.0}, {"date": "2018-02-14", "close": 45.31, "volume": 1431741.0}, {"date": "2018-02-15", "close": 46.93, "volume": 1778535.0}, {"date": "2018-02-16", "close": 46.95, "volume": 931684.0}, {"date": "2018-02-20", "close": 46.86, "volume": 1552519.0}, {"date": "2018-02-21", "close": 47.36, "volume": 1935818.0}, {"date": "2018-02-22", "close": 47.83, "volume": 1637718.0}, {"date": "2018-02-23", "close": 48.27, "volume": 1349134.0}, {"date": "2018-02-26", "close": 48.59, "volume": 1912178.0}, {"date": "2018-02-27", "close": 47.75, "volume": 2479354.0}, {"date": "2018-02-28", "close": 44.8, "volume": 3443208.0}, {"date": "2018-03-01", "close": 42.09, "volume": 2921324.0}, {"date": "2018-03-02", "close": 43.89, "volume": 2981179.0}, {"date": "2018-03-05", "close": 44.03, "volume": 2530744.0}, {"date": "2018-03-06", "close": 44.12, "volume": 2086641.0}, {"date": "2018-03-07", "close": 43.89, "volume": 1508256.0}, {"date": "2018-03-08", "close": 44.51, "volume": 1260277.0}, {"date": "2018-03-09", "close": 45.05, "volume": 1230634.0}, {"date": "2018-03-12", "close": 45.48, "volume": 639446.0}, {"date": "2018-03-13", "close": 45.15, "volume": 743746.0}, {"date": "2018-03-14", "close": 44.81, "volume": 795732.0}, {"date": "2018-03-15", "close": 45.35, "volume": 2363893.0}, {"date": "2018-03-16", "close": 44.94, "volume": 5846625.0}, {"date": "2018-03-19", "close": 44.05, "volume": 1639252.0}, {"date": "2018-03-20", "close": 44.42, "volume": 1065362.0}, {"date": "2018-03-21", "close": 43.09, "volume": 1583766.0}, {"date": "2018-03-22", "close": 42.5, "volume": 2753675.0}, {"date": "2018-03-23", "close": 41.9, "volume": 1146792.0}, {"date": "2018-03-26", "close": 43.31, "volume": 2116752.0}, {"date": "2018-03-27", "close": 42.04, "volume": 1820090.0}, {"date": "2018-03-28", "close": 41.92, "volume": 1260566.0}, {"date": "2018-03-29", "close": 42.14, "volume": 1238029.0}, {"date": "2018-04-02", "close": 38.17, "volume": 5412760.0}, {"date": "2018-04-03", "close": 36.61, "volume": 4924744.0}, {"date": "2018-04-04", "close": 38.43, "volume": 4501860.0}, {"date": "2018-04-05", "close": 38.97, "volume": 3399252.0}, {"date": "2018-04-06", "close": 37.75, "volume": 1965770.0}, {"date": "2018-04-09", "close": 37.32, "volume": 1405366.0}, {"date": "2018-04-10", "close": 38.31, "volume": 1707869.0}, {"date": "2018-04-11", "close": 37.99, "volume": 1150493.0}, {"date": "2018-04-12", "close": 38.03, "volume": 947552.0}, {"date": "2018-04-13", "close": 37.78, "volume": 897347.0}, {"date": "2018-04-16", "close": 38.49, "volume": 881853.0}, {"date": "2018-04-17", "close": 38.97, "volume": 1260041.0}, {"date": "2018-04-18", "close": 39.38, "volume": 1700777.0}, {"date": "2018-04-19", "close": 39.47, "volume": 1592279.0}, {"date": "2018-04-20", "close": 39.25, "volume": 1596908.0}, {"date": "2018-04-23", "close": 40.11, "volume": 2132200.0}, {"date": "2018-04-24", "close": 39.8, "volume": 2175355.0}, {"date": "2018-04-25", "close": 39.47, "volume": 1579277.0}, {"date": "2018-04-26", "close": 40.27, "volume": 1282225.0}, {"date": "2018-04-27", "close": 39.56, "volume": 1080264.0}, {"date": "2018-04-30", "close": 39.47, "volume": 2259002.0}, {"date": "2018-05-01", "close": 39.75, "volume": 2058147.0}, {"date": "2018-05-02", "close": 40.11, "volume": 1240802.0}, {"date": "2018-05-03", "close": 40.43, "volume": 1594066.0}, {"date": "2018-05-04", "close": 45.5, "volume": 5223670.0}, {"date": "2018-05-07", "close": 45.07, "volume": 3089073.0}, {"date": "2018-05-08", "close": 43.04, "volume": 2070321.0}, {"date": "2018-05-09", "close": 42.87, "volume": 1872982.0}, {"date": "2018-05-10", "close": 42.8, "volume": 1461358.0}, {"date": "2018-05-11", "close": 42.52, "volume": 979834.0}, {"date": "2018-05-14", "close": 42.72, "volume": 951350.0}, {"date": "2018-05-15", "close": 43.9, "volume": 1943846.0}, {"date": "2018-05-16", "close": 43.83, "volume": 1446596.0}, {"date": "2018-05-17", "close": 44.43, "volume": 1386960.0}, {"date": "2018-05-18", "close": 44.31, "volume": 1115819.0}, {"date": "2018-05-21", "close": 44.86, "volume": 1321987.0}, {"date": "2018-05-22", "close": 44.44, "volume": 2032062.0}, {"date": "2018-05-23", "close": 44.06, "volume": 951977.0}, {"date": "2018-05-24", "close": 43.5, "volume": 1036333.0}, {"date": "2018-05-25", "close": 43.37, "volume": 682651.0}, {"date": "2018-05-29", "close": 42.91, "volume": 812603.0}, {"date": "2018-05-30", "close": 43.33, "volume": 1135075.0}, {"date": "2018-05-31", "close": 42.63, "volume": 1462641.0}, {"date": "2018-06-01", "close": 43.57, "volume": 900489.0}, {"date": "2018-06-04", "close": 43.52, "volume": 569644.0}, {"date": "2018-06-05", "close": 43.66, "volume": 740010.0}, {"date": "2018-06-06", "close": 44.88, "volume": 1262785.0}, {"date": "2018-06-07", "close": 45.16, "volume": 1024814.0}, {"date": "2018-06-08", "close": 45.86, "volume": 1968844.0}, {"date": "2018-06-11", "close": 46.11, "volume": 1610033.0}, {"date": "2018-06-12", "close": 46.18, "volume": 1577530.0}, {"date": "2018-06-13", "close": 46.48, "volume": 1260957.0}, {"date": "2018-06-14", "close": 46.55, "volume": 961700.0}, {"date": "2018-06-15", "close": 46.93, "volume": 1913035.0}, {"date": "2018-06-18", "close": 46.97, "volume": 967182.0}, {"date": "2018-06-19", "close": 46.96, "volume": 1146338.0}, {"date": "2018-06-20", "close": 47.11, "volume": 1275676.0}, {"date": "2018-06-21", "close": 47.03, "volume": 822983.0}, {"date": "2018-06-22", "close": 48.73, "volume": 2496659.0}, {"date": "2018-06-25", "close": 47.77, "volume": 1312874.0}, {"date": "2018-06-26", "close": 47.76, "volume": 753541.0}, {"date": "2018-06-27", "close": 46.98, "volume": 1074035.0}, {"date": "2018-06-28", "close": 48.69, "volume": 1620033.0}, {"date": "2018-06-29", "close": 48.57, "volume": 2040289.0}, {"date": "2018-07-02", "close": 49.17, "volume": 1198781.0}, {"date": "2018-07-03", "close": 48.22, "volume": 502076.0}, {"date": "2018-07-05", "close": 49.08, "volume": 995588.0}, {"date": "2018-07-06", "close": 49.69, "volume": 817114.0}, {"date": "2018-07-09", "close": 50.04, "volume": 1181691.0}, {"date": "2018-07-10", "close": 49.96, "volume": 850920.0}, {"date": "2018-07-11", "close": 49.77, "volume": 964475.0}, {"date": "2018-07-12", "close": 51.18, "volume": 1354306.0}, {"date": "2018-07-13", "close": 51.54, "volume": 1570100.0}, {"date": "2018-07-16", "close": 51.24, "volume": 998140.0}, {"date": "2018-07-17", "close": 51.44, "volume": 1090240.0}, {"date": "2018-07-18", "close": 51.77, "volume": 900074.0}, {"date": "2018-07-19", "close": 51.27, "volume": 1234198.0}, {"date": "2018-07-20", "close": 51.27, "volume": 983166.0}, {"date": "2018-07-23", "close": 51.01, "volume": 878866.0}, {"date": "2018-07-24", "close": 51.81, "volume": 1507523.0}, {"date": "2018-07-25", "close": 52.41, "volume": 1168198.0}, {"date": "2018-07-26", "close": 51.6, "volume": 1854674.0}, {"date": "2018-07-27", "close": 50.35, "volume": 3392497.0}, {"date": "2018-07-30", "close": 48.85, "volume": 1881490.0}, {"date": "2018-07-31", "close": 49.28, "volume": 2007374.0}, {"date": "2018-08-01", "close": 49.12, "volume": 1601544.0}, {"date": "2018-08-02", "close": 49.48, "volume": 1014761.0}, {"date": "2018-08-03", "close": 49.02, "volume": 1157536.0}, {"date": "2018-08-06", "close": 49.53, "volume": 1058688.0}, {"date": "2018-08-07", "close": 49.7, "volume": 941371.0}, {"date": "2018-08-08", "close": 49.49, "volume": 1246210.0}, {"date": "2018-08-09", "close": 49.26, "volume": 885106.0}, {"date": "2018-08-10", "close": 49.2, "volume": 1212224.0}, {"date": "2018-08-13", "close": 48.93, "volume": 1047774.0}, {"date": "2018-08-14", "close": 49.17, "volume": 1551104.0}, {"date": "2018-08-15", "close": 48.49, "volume": 1433542.0}, {"date": "2018-08-16", "close": 48.69, "volume": 1191747.0}, {"date": "2018-08-17", "close": 48.15, "volume": 834834.0}, {"date": "2018-08-20", "close": 48.21, "volume": 1325528.0}, {"date": "2018-08-21", "close": 49.2, "volume": 1205556.0}, {"date": "2018-08-22", "close": 49.56, "volume": 832342.0}, {"date": "2018-08-23", "close": 49.2, "volume": 1163123.0}, {"date": "2018-08-24", "close": 49.48, "volume": 838289.0}, {"date": "2018-08-27", "close": 49.58, "volume": 1001907.0}, {"date": "2018-08-28", "close": 49.69, "volume": 599095.0}, {"date": "2018-08-29", "close": 49.65, "volume": 920542.0}, {"date": "2018-08-30", "close": 49.39, "volume": 807804.0}, {"date": "2018-08-31", "close": 49.68, "volume": 1214999.0}, {"date": "2018-09-04", "close": 50.31, "volume": 1029523.0}, {"date": "2018-09-05", "close": 49.41, "volume": 794777.0}, {"date": "2018-09-06", "close": 49.47, "volume": 1005357.0}, {"date": "2018-09-07", "close": 49.92, "volume": 1370958.0}, {"date": "2018-09-10", "close": 50.29, "volume": 847429.0}, {"date": "2018-09-11", "close": 51.46, "volume": 1358890.0}, {"date": "2018-09-12", "close": 52.83, "volume": 1881829.0}, {"date": "2018-09-13", "close": 54.58, "volume": 5281722.0}, {"date": "2018-09-14", "close": 54.71, "volume": 1598845.0}, {"date": "2018-09-17", "close": 53.47, "volume": 1207151.0}, {"date": "2018-09-18", "close": 53.67, "volume": 896795.0}, {"date": "2018-09-19", "close": 52.73, "volume": 1009110.0}, {"date": "2018-09-20", "close": 52.39, "volume": 3118325.0}, {"date": "2018-09-21", "close": 53.41, "volume": 1915777.0}, {"date": "2018-09-24", "close": 53.52, "volume": 1437649.0}, {"date": "2018-09-25", "close": 53.67, "volume": 1233757.0}, {"date": "2018-09-26", "close": 53.49, "volume": 1452420.0}, {"date": "2018-09-27", "close": 53.9, "volume": 772475.0}, {"date": "2018-09-28", "close": 54.47, "volume": 1579164.0}, {"date": "2018-10-01", "close": 54.1, "volume": 1589895.0}, {"date": "2018-10-02", "close": 54.58, "volume": 1308879.0}, {"date": "2018-10-03", "close": 54.83, "volume": 1029114.0}, {"date": "2018-10-04", "close": 52.68, "volume": 3097704.0}, {"date": "2018-10-05", "close": 52.29, "volume": 1584953.0}, {"date": "2018-10-08", "close": 51.8, "volume": 874209.0}, {"date": "2018-10-09", "close": 50.62, "volume": 885829.0}, {"date": "2018-10-10", "close": 49.58, "volume": 1638034.0}, {"date": "2018-10-11", "close": 49.5, "volume": 1848532.0}, {"date": "2018-10-12", "close": 51.42, "volume": 1308702.0}, {"date": "2018-10-15", "close": 51.94, "volume": 836410.0}, {"date": "2018-10-16", "close": 53.85, "volume": 1069448.0}, {"date": "2018-10-17", "close": 53.48, "volume": 1060550.0}, {"date": "2018-10-18", "close": 52.6, "volume": 1044810.0}, {"date": "2018-10-19", "close": 51.68, "volume": 905291.0}, {"date": "2018-10-22", "close": 52.61, "volume": 668229.0}, {"date": "2018-10-23", "close": 51.37, "volume": 953290.0}, {"date": "2018-10-24", "close": 49.28, "volume": 1557151.0}, {"date": "2018-10-25", "close": 50.7, "volume": 1032219.0}, {"date": "2018-10-26", "close": 50.06, "volume": 1373633.0}, {"date": "2018-10-29", "close": 49.09, "volume": 1275593.0}, {"date": "2018-10-30", "close": 50.23, "volume": 975386.0}, {"date": "2018-10-31", "close": 52.3, "volume": 1586491.0}, {"date": "2018-11-01", "close": 53.19, "volume": 1708117.0}, {"date": "2018-11-02", "close": 54.85, "volume": 2077187.0}, {"date": "2018-11-05", "close": 55.13, "volume": 1366364.0}, {"date": "2018-11-06", "close": 55.4, "volume": 914619.0}, {"date": "2018-11-07", "close": 56.64, "volume": 2104805.0}, {"date": "2018-11-08", "close": 57.43, "volume": 1376878.0}, {"date": "2018-11-09", "close": 56.4, "volume": 1608769.0}, {"date": "2018-11-12", "close": 55.44, "volume": 1229763.0}, {"date": "2018-11-13", "close": 55.86, "volume": 1038449.0}, {"date": "2018-11-14", "close": 53.57, "volume": 1564641.0}, {"date": "2018-11-15", "close": 54.5, "volume": 1146612.0}, {"date": "2018-11-16", "close": 54.37, "volume": 938138.0}, {"date": "2018-11-19", "close": 53.03, "volume": 1621530.0}, {"date": "2018-11-20", "close": 51.38, "volume": 1581049.0}, {"date": "2018-11-21", "close": 52.69, "volume": 975480.0}, {"date": "2018-11-23", "close": 53.36, "volume": 276325.0}, {"date": "2018-11-26", "close": 54.63, "volume": 1636332.0}, {"date": "2018-11-27", "close": 53.02, "volume": 2732267.0}, {"date": "2018-11-28", "close": 55.13, "volume": 3777984.0}, {"date": "2018-11-29", "close": 55.91, "volume": 1773519.0}, {"date": "2018-11-30", "close": 55.68, "volume": 1965982.0}, {"date": "2018-12-03", "close": 55.44, "volume": 1414154.0}, {"date": "2018-12-04", "close": 54.37, "volume": 1656249.0}, {"date": "2018-12-06", "close": 56.5, "volume": 1535826.0}, {"date": "2018-12-07", "close": 55.11, "volume": 1654616.0}, {"date": "2018-12-10", "close": 54.34, "volume": 1181348.0}, {"date": "2018-12-11", "close": 54.16, "volume": 1268270.0}, {"date": "2018-12-12", "close": 54.69, "volume": 874619.0}, {"date": "2018-12-13", "close": 54.62, "volume": 762092.0}, {"date": "2018-12-14", "close": 53.9, "volume": 800088.0}, {"date": "2018-12-17", "close": 52.36, "volume": 729553.0}, {"date": "2018-12-18", "close": 52.62, "volume": 886131.0}, {"date": "2018-12-19", "close": 51.14, "volume": 2521846.0}, {"date": "2018-12-20", "close": 50.06, "volume": 1880061.0}, {"date": "2018-12-21", "close": 48.76, "volume": 1837517.0}, {"date": "2018-12-24", "close": 46.2, "volume": 949349.0}, {"date": "2018-12-26", "close": 48.56, "volume": 956346.0}, {"date": "2018-12-27", "close": 48.82, "volume": 919416.0}, {"date": "2018-12-28", "close": 48.24, "volume": 969036.0}, {"date": "2018-12-31", "close": 49.25, "volume": 790062.0}, {"date": "2019-01-02", "close": 48.31, "volume": 1648914.0}, {"date": "2019-01-03", "close": 47.69, "volume": 948481.0}, {"date": "2019-01-04", "close": 50.0, "volume": 1265076.0}, {"date": "2019-01-07", "close": 50.9, "volume": 1019524.0}, {"date": "2019-01-08", "close": 52.11, "volume": 1257103.0}, {"date": "2019-01-09", "close": 52.74, "volume": 990854.0}, {"date": "2019-01-10", "close": 53.01, "volume": 648574.0}, {"date": "2019-01-11", "close": 53.47, "volume": 660889.0}, {"date": "2019-01-14", "close": 53.95, "volume": 1492349.0}, {"date": "2019-01-15", "close": 54.14, "volume": 1302346.0}, {"date": "2019-01-16", "close": 52.52, "volume": 2253777.0}, {"date": "2019-01-17", "close": 53.12, "volume": 1118212.0}, {"date": "2019-01-18", "close": 54.04, "volume": 699021.0}, {"date": "2019-01-22", "close": 52.87, "volume": 884818.0}, {"date": "2019-01-23", "close": 52.8, "volume": 826726.0}, {"date": "2019-01-24", "close": 52.88, "volume": 748120.0}, {"date": "2019-01-25", "close": 53.39, "volume": 727636.0}, {"date": "2019-01-28", "close": 52.83, "volume": 815863.0}, {"date": "2019-01-29", "close": 52.56, "volume": 709218.0}, {"date": "2019-01-30", "close": 53.23, "volume": 838552.0}, {"date": "2019-01-31", "close": 53.51, "volume": 1249169.0}, {"date": "2019-02-01", "close": 52.77, "volume": 1380812.0}, {"date": "2019-02-04", "close": 53.17, "volume": 1069210.0}, {"date": "2019-02-05", "close": 53.34, "volume": 963405.0}, {"date": "2019-02-06", "close": 53.15, "volume": 908515.0}, {"date": "2019-02-07", "close": 53.49, "volume": 758511.0}, {"date": "2019-02-08", "close": 54.2, "volume": 764038.0}, {"date": "2019-02-11", "close": 54.02, "volume": 793949.0}, {"date": "2019-02-12", "close": 55.07, "volume": 1281978.0}, {"date": "2019-02-13", "close": 55.15, "volume": 716852.0}, {"date": "2019-02-14", "close": 55.37, "volume": 1335987.0}, {"date": "2019-02-15", "close": 56.34, "volume": 1367501.0}, {"date": "2019-02-19", "close": 55.69, "volume": 1151559.0}, {"date": "2019-02-20", "close": 55.65, "volume": 1219807.0}, {"date": "2019-02-21", "close": 55.87, "volume": 1130569.0}, {"date": "2019-02-22", "close": 56.86, "volume": 1109458.0}, {"date": "2019-02-25", "close": 56.77, "volume": 1272625.0}, {"date": "2019-02-26", "close": 56.35, "volume": 1163627.0}, {"date": "2019-02-27", "close": 56.35, "volume": 1227700.0}, {"date": "2019-02-28", "close": 56.56, "volume": 2104043.0}, {"date": "2019-03-01", "close": 61.04, "volume": 5169946.0}, {"date": "2019-03-04", "close": 60.76, "volume": 1837216.0}, {"date": "2019-03-05", "close": 61.04, "volume": 1304351.0}, {"date": "2019-03-06", "close": 60.93, "volume": 1382990.0}, {"date": "2019-03-07", "close": 60.78, "volume": 1144879.0}, {"date": "2019-03-08", "close": 60.79, "volume": 1385122.0}, {"date": "2019-03-11", "close": 62.24, "volume": 1488115.0}, {"date": "2019-03-12", "close": 63.13, "volume": 1412168.0}, {"date": "2019-03-13", "close": 62.68, "volume": 2047260.0}, {"date": "2019-03-14", "close": 63.56, "volume": 2079522.0}, {"date": "2019-03-15", "close": 63.46, "volume": 3971201.0}, {"date": "2019-03-18", "close": 63.08, "volume": 2043383.0}, {"date": "2019-03-19", "close": 62.64, "volume": 1551530.0}, {"date": "2019-03-20", "close": 63.15, "volume": 1441529.0}, {"date": "2019-03-21", "close": 64.28, "volume": 1422301.0}, {"date": "2019-03-22", "close": 62.95, "volume": 1138350.0}, {"date": "2019-03-25", "close": 62.82, "volume": 746096.0}, {"date": "2019-03-26", "close": 63.31, "volume": 1234942.0}, {"date": "2019-03-27", "close": 63.33, "volume": 1527423.0}, {"date": "2019-03-28", "close": 63.9, "volume": 1014523.0}, {"date": "2019-03-29", "close": 63.54, "volume": 1035394.0}, {"date": "2019-04-01", "close": 64.48, "volume": 993828.0}, {"date": "2019-04-02", "close": 64.77, "volume": 928844.0}, {"date": "2019-04-03", "close": 64.82, "volume": 1047867.0}, {"date": "2019-04-04", "close": 63.09, "volume": 1379151.0}, {"date": "2019-04-05", "close": 62.93, "volume": 1033559.0}, {"date": "2019-04-08", "close": 63.58, "volume": 1196926.0}, {"date": "2019-04-09", "close": 63.43, "volume": 901523.0}, {"date": "2019-04-10", "close": 64.6, "volume": 831839.0}, {"date": "2019-04-11", "close": 63.98, "volume": 1566026.0}, {"date": "2019-04-12", "close": 64.46, "volume": 1257468.0}, {"date": "2019-04-15", "close": 64.94, "volume": 665311.0}, {"date": "2019-04-16", "close": 64.93, "volume": 686876.0}, {"date": "2019-04-17", "close": 64.53, "volume": 595085.0}, {"date": "2019-04-18", "close": 65.35, "volume": 936345.0}, {"date": "2019-04-22", "close": 65.5, "volume": 691545.0}, {"date": "2019-04-23", "close": 66.42, "volume": 1415821.0}, {"date": "2019-04-24", "close": 66.09, "volume": 877999.0}, {"date": "2019-04-25", "close": 65.82, "volume": 904893.0}, {"date": "2019-04-26", "close": 66.46, "volume": 673108.0}, {"date": "2019-04-29", "close": 65.97, "volume": 1249591.0}, {"date": "2019-04-30", "close": 65.34, "volume": 1544334.0}, {"date": "2019-05-01", "close": 63.72, "volume": 1587996.0}, {"date": "2019-05-02", "close": 63.76, "volume": 2081306.0}, {"date": "2019-05-03", "close": 64.34, "volume": 3386853.0}, {"date": "2019-05-06", "close": 64.68, "volume": 1374469.0}, {"date": "2019-05-07", "close": 63.83, "volume": 2207293.0}, {"date": "2019-05-08", "close": 64.71, "volume": 848405.0}, {"date": "2019-05-09", "close": 64.65, "volume": 912307.0}, {"date": "2019-05-10", "close": 65.36, "volume": 1330615.0}, {"date": "2019-05-13", "close": 63.01, "volume": 3346107.0}, {"date": "2019-05-14", "close": 64.15, "volume": 1287009.0}, {"date": "2019-05-15", "close": 64.32, "volume": 929132.0}, {"date": "2019-05-16", "close": 64.38, "volume": 776012.0}, {"date": "2019-05-17", "close": 63.63, "volume": 1029463.0}, {"date": "2019-05-20", "close": 62.97, "volume": 1235677.0}, {"date": "2019-05-21", "close": 63.9, "volume": 743961.0}, {"date": "2019-05-22", "close": 62.87, "volume": 650295.0}, {"date": "2019-05-23", "close": 62.49, "volume": 831077.0}, {"date": "2019-05-24", "close": 63.28, "volume": 656602.0}, {"date": "2019-05-28", "close": 62.45, "volume": 1306695.0}, {"date": "2019-05-29", "close": 62.14, "volume": 796134.0}, {"date": "2019-05-30", "close": 61.62, "volume": 533202.0}, {"date": "2019-05-31", "close": 60.82, "volume": 1028452.0}, {"date": "2019-06-03", "close": 60.07, "volume": 907565.0}, {"date": "2019-06-04", "close": 61.55, "volume": 721267.0}, {"date": "2019-06-05", "close": 61.95, "volume": 592385.0}, {"date": "2019-06-06", "close": 62.01, "volume": 646998.0}, {"date": "2019-06-07", "close": 62.19, "volume": 581163.0}, {"date": "2019-06-10", "close": 61.75, "volume": 765350.0}, {"date": "2019-06-11", "close": 63.18, "volume": 900261.0}, {"date": "2019-06-12", "close": 63.39, "volume": 907074.0}, {"date": "2019-06-13", "close": 64.25, "volume": 499722.0}, {"date": "2019-06-14", "close": 63.99, "volume": 593342.0}, {"date": "2019-06-17", "close": 65.09, "volume": 825815.0}, {"date": "2019-06-18", "close": 66.31, "volume": 2900190.0}, {"date": "2019-06-19", "close": 66.48, "volume": 582889.0}, {"date": "2019-06-20", "close": 67.22, "volume": 661100.0}, {"date": "2019-06-21", "close": 66.69, "volume": 1548041.0}, {"date": "2019-06-24", "close": 66.58, "volume": 1157292.0}, {"date": "2019-06-25", "close": 66.47, "volume": 1322097.0}, {"date": "2019-06-26", "close": 66.05, "volume": 755018.0}, {"date": "2019-06-27", "close": 66.93, "volume": 1051603.0}, {"date": "2019-06-28", "close": 66.25, "volume": 3156028.0}, {"date": "2019-07-01", "close": 67.16, "volume": 1110985.0}, {"date": "2019-07-02", "close": 68.19, "volume": 1195571.0}, {"date": "2019-07-03", "close": 69.4, "volume": 610223.0}, {"date": "2019-07-05", "close": 69.66, "volume": 727925.0}, {"date": "2019-07-08", "close": 68.61, "volume": 1241156.0}, {"date": "2019-07-09", "close": 69.08, "volume": 979592.0}, {"date": "2019-07-10", "close": 69.34, "volume": 663554.0}, {"date": "2019-07-11", "close": 69.88, "volume": 776631.0}, {"date": "2019-07-12", "close": 70.5, "volume": 554074.0}, {"date": "2019-07-15", "close": 70.83, "volume": 966587.0}, {"date": "2019-07-16", "close": 70.55, "volume": 754043.0}, {"date": "2019-07-17", "close": 70.33, "volume": 910158.0}, {"date": "2019-07-18", "close": 70.59, "volume": 1045407.0}, {"date": "2019-07-19", "close": 70.29, "volume": 1234221.0}, {"date": "2019-07-22", "close": 70.04, "volume": 809354.0}, {"date": "2019-07-23", "close": 70.47, "volume": 987452.0}, {"date": "2019-07-24", "close": 70.87, "volume": 848994.0}, {"date": "2019-07-25", "close": 72.53, "volume": 1717229.0}, {"date": "2019-07-26", "close": 73.54, "volume": 1349401.0}, {"date": "2019-07-29", "close": 71.2, "volume": 1037994.0}, {"date": "2019-07-30", "close": 72.1, "volume": 934197.0}, {"date": "2019-07-31", "close": 72.06, "volume": 1097493.0}, {"date": "2019-08-01", "close": 71.25, "volume": 1071027.0}, {"date": "2019-08-02", "close": 70.7, "volume": 732642.0}, {"date": "2019-08-05", "close": 68.5, "volume": 1232585.0}, {"date": "2019-08-06", "close": 70.01, "volume": 659767.0}, {"date": "2019-08-07", "close": 70.8, "volume": 954785.0}, {"date": "2019-08-08", "close": 72.3, "volume": 1131153.0}, {"date": "2019-08-09", "close": 72.11, "volume": 780304.0}, {"date": "2019-08-12", "close": 70.63, "volume": 752509.0}, {"date": "2019-08-13", "close": 71.36, "volume": 694297.0}, {"date": "2019-08-14", "close": 69.06, "volume": 771312.0}, {"date": "2019-08-15", "close": 69.41, "volume": 981092.0}, {"date": "2019-08-16", "close": 70.35, "volume": 509219.0}, {"date": "2019-08-19", "close": 71.47, "volume": 667746.0}, {"date": "2019-08-20", "close": 71.45, "volume": 509996.0}, {"date": "2019-08-21", "close": 71.84, "volume": 604458.0}, {"date": "2019-08-22", "close": 71.45, "volume": 631473.0}, {"date": "2019-08-23", "close": 70.72, "volume": 653860.0}, {"date": "2019-08-26", "close": 71.7, "volume": 480529.0}, {"date": "2019-08-27", "close": 70.31, "volume": 801247.0}, {"date": "2019-08-28", "close": 69.2, "volume": 928525.0}, {"date": "2019-08-29", "close": 68.86, "volume": 861463.0}, {"date": "2019-08-30", "close": 69.51, "volume": 826051.0}, {"date": "2019-09-03", "close": 68.46, "volume": 793695.0}, {"date": "2019-09-04", "close": 70.5, "volume": 1187885.0}, {"date": "2019-09-05", "close": 70.98, "volume": 991380.0}, {"date": "2019-09-06", "close": 71.37, "volume": 660903.0}, {"date": "2019-09-09", "close": 69.33, "volume": 858880.0}, {"date": "2019-09-10", "close": 68.65, "volume": 1935851.0}, {"date": "2019-09-11", "close": 70.27, "volume": 1625125.0}, {"date": "2019-09-12", "close": 70.63, "volume": 1041744.0}, {"date": "2019-09-13", "close": 70.29, "volume": 566934.0}, {"date": "2019-09-16", "close": 69.23, "volume": 912089.0}, {"date": "2019-09-17", "close": 69.91, "volume": 1631242.0}, {"date": "2019-09-18", "close": 68.06, "volume": 2162034.0}, {"date": "2019-09-19", "close": 67.69, "volume": 2054789.0}, {"date": "2019-09-20", "close": 67.39, "volume": 2453468.0}, {"date": "2019-09-23", "close": 68.2, "volume": 1403652.0}, {"date": "2019-09-24", "close": 66.7, "volume": 1273567.0}, {"date": "2019-09-25", "close": 67.48, "volume": 1941090.0}, {"date": "2019-09-26", "close": 67.31, "volume": 1024831.0}, {"date": "2019-09-27", "close": 66.34, "volume": 2202213.0}, {"date": "2019-09-30", "close": 66.34, "volume": 1066480.0}, {"date": "2019-10-01", "close": 66.24, "volume": 946510.0}, {"date": "2019-10-02", "close": 66.94, "volume": 1217991.0}, {"date": "2019-10-03", "close": 68.4, "volume": 1088547.0}, {"date": "2019-10-04", "close": 69.49, "volume": 908859.0}, {"date": "2019-10-07", "close": 69.47, "volume": 925545.0}, {"date": "2019-10-08", "close": 67.57, "volume": 766298.0}, {"date": "2019-10-09", "close": 68.2, "volume": 472493.0}, {"date": "2019-10-10", "close": 67.61, "volume": 730928.0}, {"date": "2019-10-11", "close": 68.14, "volume": 590910.0}, {"date": "2019-10-14", "close": 67.75, "volume": 665523.0}, {"date": "2019-10-15", "close": 67.93, "volume": 579369.0}, {"date": "2019-10-16", "close": 67.73, "volume": 973802.0}, {"date": "2019-10-17", "close": 68.5, "volume": 690465.0}, {"date": "2019-10-18", "close": 67.01, "volume": 1169587.0}, {"date": "2019-10-21", "close": 67.71, "volume": 742019.0}, {"date": "2019-10-22", "close": 67.28, "volume": 717881.0}, {"date": "2019-10-23", "close": 67.18, "volume": 589831.0}, {"date": "2019-10-24", "close": 67.85, "volume": 930297.0}, {"date": "2019-10-25", "close": 69.06, "volume": 765872.0}, {"date": "2019-10-28", "close": 70.0, "volume": 1186070.0}, {"date": "2019-10-29", "close": 70.0, "volume": 683279.0}, {"date": "2019-10-30", "close": 71.23, "volume": 988227.0}, {"date": "2019-10-31", "close": 70.5, "volume": 1568130.0}, {"date": "2019-11-01", "close": 66.02, "volume": 5324133.0}, {"date": "2019-11-04", "close": 62.17, "volume": 3027049.0}, {"date": "2019-11-05", "close": 61.95, "volume": 2012990.0}, {"date": "2019-11-06", "close": 61.37, "volume": 2190734.0}, {"date": "2019-11-07", "close": 62.67, "volume": 1328096.0}, {"date": "2019-11-08", "close": 63.16, "volume": 1656066.0}, {"date": "2019-11-11", "close": 64.47, "volume": 1300771.0}, {"date": "2019-11-12", "close": 64.74, "volume": 1652615.0}, {"date": "2019-11-13", "close": 64.61, "volume": 1030746.0}, {"date": "2019-11-14", "close": 64.97, "volume": 1025612.0}, {"date": "2019-11-15", "close": 65.4, "volume": 882654.0}, {"date": "2019-11-18", "close": 66.88, "volume": 1145149.0}, {"date": "2019-11-19", "close": 68.22, "volume": 1555454.0}, {"date": "2019-11-20", "close": 67.71, "volume": 1013366.0}, {"date": "2019-11-21", "close": 66.16, "volume": 1345951.0}, {"date": "2019-11-22", "close": 67.59, "volume": 1586332.0}, {"date": "2019-11-25", "close": 69.03, "volume": 1750221.0}, {"date": "2019-11-26", "close": 69.65, "volume": 1307366.0}, {"date": "2019-11-27", "close": 70.47, "volume": 869969.0}, {"date": "2019-11-29", "close": 69.81, "volume": 512669.0}, {"date": "2019-12-02", "close": 69.01, "volume": 849684.0}, {"date": "2019-12-03", "close": 69.16, "volume": 1457090.0}, {"date": "2019-12-04", "close": 69.48, "volume": 1090406.0}, {"date": "2019-12-05", "close": 70.13, "volume": 715332.0}, {"date": "2019-12-06", "close": 70.48, "volume": 729683.0}, {"date": "2019-12-09", "close": 69.05, "volume": 664007.0}, {"date": "2019-12-10", "close": 69.6, "volume": 717811.0}, {"date": "2019-12-11", "close": 69.44, "volume": 725266.0}, {"date": "2019-12-12", "close": 69.43, "volume": 570951.0}, {"date": "2019-12-13", "close": 64.34, "volume": 4328728.0}, {"date": "2019-12-16", "close": 63.56, "volume": 5895930.0}, {"date": "2019-12-17", "close": 62.91, "volume": 4795635.0}, {"date": "2019-12-18", "close": 63.95, "volume": 2972998.0}, {"date": "2019-12-19", "close": 69.83, "volume": 6889269.0}, {"date": "2019-12-20", "close": 71.55, "volume": 27143650.0}, {"date": "2019-12-23", "close": 70.44, "volume": 3092322.0}, {"date": "2019-12-24", "close": 70.61, "volume": 783765.0}, {"date": "2019-12-26", "close": 71.54, "volume": 1147746.0}, {"date": "2019-12-27", "close": 71.65, "volume": 1229853.0}, {"date": "2019-12-30", "close": 71.21, "volume": 1540264.0}, {"date": "2019-12-31", "close": 71.47, "volume": 1056122.0}, {"date": "2020-01-02", "close": 71.89, "volume": 1286036.0}, {"date": "2020-01-03", "close": 71.64, "volume": 687076.0}, {"date": "2020-01-06", "close": 71.74, "volume": 915051.0}, {"date": "2020-01-07", "close": 70.91, "volume": 897987.0}, {"date": "2020-01-08", "close": 71.69, "volume": 1391723.0}, {"date": "2020-01-09", "close": 71.98, "volume": 1408400.0}, {"date": "2020-01-10", "close": 71.28, "volume": 657620.0}, {"date": "2020-01-13", "close": 72.36, "volume": 1798938.0}, {"date": "2020-01-14", "close": 72.54, "volume": 1389762.0}, {"date": "2020-01-15", "close": 74.2, "volume": 1931436.0}, {"date": "2020-01-16", "close": 74.66, "volume": 1301520.0}, {"date": "2020-01-17", "close": 75.54, "volume": 1231333.0}, {"date": "2020-01-21", "close": 74.91, "volume": 1368095.0}, {"date": "2020-01-22", "close": 74.65, "volume": 1278174.0}, {"date": "2020-01-23", "close": 74.35, "volume": 891948.0}, {"date": "2020-01-24", "close": 72.02, "volume": 1319015.0}, {"date": "2020-01-27", "close": 70.9, "volume": 1264292.0}, {"date": "2020-01-28", "close": 72.01, "volume": 942333.0}, {"date": "2020-01-29", "close": 70.57, "volume": 2025323.0}, {"date": "2020-01-30", "close": 70.65, "volume": 1876240.0}, {"date": "2020-01-31", "close": 68.16, "volume": 1814699.0}, {"date": "2020-02-03", "close": 68.6, "volume": 1654914.0}, {"date": "2020-02-04", "close": 70.99, "volume": 2080834.0}, {"date": "2020-02-05", "close": 70.81, "volume": 1170018.0}, {"date": "2020-02-06", "close": 72.25, "volume": 1164395.0}, {"date": "2020-02-07", "close": 72.19, "volume": 953393.0}, {"date": "2020-02-10", "close": 72.89, "volume": 1323932.0}, {"date": "2020-02-11", "close": 73.11, "volume": 833563.0}, {"date": "2020-02-12", "close": 74.1, "volume": 765943.0}, {"date": "2020-02-13", "close": 73.15, "volume": 853624.0}, {"date": "2020-02-14", "close": 74.02, "volume": 965944.0}, {"date": "2020-02-18", "close": 74.13, "volume": 1827700.0}, {"date": "2020-02-19", "close": 76.08, "volume": 1491590.0}, {"date": "2020-02-20", "close": 75.66, "volume": 1306022.0}, {"date": "2020-02-21", "close": 74.19, "volume": 1465976.0}, {"date": "2020-02-24", "close": 68.26, "volume": 4126615.0}, {"date": "2020-02-25", "close": 62.79, "volume": 5181028.0}, {"date": "2020-02-26", "close": 60.76, "volume": 6644751.0}, {"date": "2020-02-27", "close": 57.75, "volume": 7752092.0}, {"date": "2020-02-28", "close": 60.77, "volume": 10008660.0}, {"date": "2020-03-02", "close": 57.96, "volume": 5761670.0}, {"date": "2020-03-03", "close": 57.61, "volume": 7189933.0}, {"date": "2020-03-04", "close": 59.77, "volume": 3712642.0}, {"date": "2020-03-05", "close": 55.45, "volume": 7273583.0}, {"date": "2020-03-06", "close": 53.0, "volume": 7839828.0}, {"date": "2020-03-09", "close": 47.26, "volume": 7105198.0}, {"date": "2020-03-10", "close": 50.36, "volume": 7168397.0}, {"date": "2020-03-11", "close": 42.01, "volume": 9188598.0}, {"date": "2020-03-12", "close": 36.2, "volume": 15789810.0}, {"date": "2020-03-13", "close": 42.85, "volume": 9856010.0}, {"date": "2020-03-16", "close": 36.31, "volume": 9548823.0}, {"date": "2020-03-17", "close": 33.92, "volume": 7113875.0}, {"date": "2020-03-18", "close": 29.5, "volume": 14709340.0}, {"date": "2020-03-19", "close": 32.92, "volume": 10497670.0}, {"date": "2020-03-20", "close": 33.97, "volume": 7341409.0}, {"date": "2020-03-23", "close": 37.33, "volume": 6333388.0}, {"date": "2020-03-24", "close": 42.94, "volume": 6404927.0}, {"date": "2020-03-25", "close": 45.9, "volume": 7807810.0}, {"date": "2020-03-26", "close": 45.94, "volume": 7112202.0}, {"date": "2020-03-27", "close": 47.15, "volume": 12341820.0}, {"date": "2020-03-30", "close": 45.23, "volume": 9283348.0}, {"date": "2020-03-31", "close": 45.46, "volume": 7538536.0}, {"date": "2020-04-01", "close": 38.88, "volume": 11750060.0}, {"date": "2020-04-02", "close": 33.95, "volume": 6102664.0}, {"date": "2020-04-03", "close": 33.57, "volume": 10849130.0}, {"date": "2020-04-06", "close": 34.51, "volume": 7803766.0}, {"date": "2020-04-07", "close": 37.85, "volume": 8619786.0}, {"date": "2020-04-08", "close": 37.76, "volume": 5020070.0}, {"date": "2020-04-09", "close": 38.27, "volume": 6288287.0}, {"date": "2020-04-13", "close": 39.41, "volume": 6211272.0}, {"date": "2020-04-14", "close": 41.96, "volume": 6017862.0}, {"date": "2020-04-15", "close": 38.47, "volume": 4396567.0}, {"date": "2020-04-16", "close": 36.4, "volume": 7796087.0}, {"date": "2020-04-17", "close": 38.35, "volume": 7748230.0}, {"date": "2020-04-20", "close": 36.66, "volume": 3326205.0}, {"date": "2020-04-21", "close": 36.47, "volume": 3746229.0}, {"date": "2020-04-22", "close": 36.35, "volume": 2811182.0}, {"date": "2020-04-23", "close": 39.45, "volume": 9664312.0}, {"date": "2020-04-24", "close": 38.24, "volume": 5685877.0}, {"date": "2020-04-27", "close": 42.01, "volume": 8553716.0}, {"date": "2020-04-28", "close": 43.64, "volume": 6480470.0}, {"date": "2020-04-29", "close": 46.53, "volume": 6984976.0}, {"date": "2020-04-30", "close": 44.87, "volume": 3126572.0}, {"date": "2020-05-01", "close": 41.17, "volume": 3400338.0}, {"date": "2020-05-04", "close": 41.83, "volume": 3281975.0}, {"date": "2020-05-05", "close": 40.25, "volume": 3305730.0}, {"date": "2020-05-06", "close": 38.49, "volume": 5069556.0}, {"date": "2020-05-07", "close": 39.37, "volume": 12351460.0}, {"date": "2020-05-08", "close": 41.96, "volume": 10712660.0}, {"date": "2020-05-11", "close": 40.59, "volume": 3494550.0}, {"date": "2020-05-12", "close": 38.16, "volume": 6862529.0}, {"date": "2020-05-13", "close": 37.45, "volume": 4974358.0}, {"date": "2020-05-14", "close": 39.19, "volume": 5668666.0}, {"date": "2020-05-15", "close": 40.06, "volume": 3000771.0}, {"date": "2020-05-18", "close": 46.15, "volume": 9010303.0}, {"date": "2020-05-19", "close": 44.87, "volume": 3142067.0}, {"date": "2020-05-20", "close": 47.73, "volume": 3922210.0}, {"date": "2020-05-21", "close": 45.53, "volume": 3352034.0}, {"date": "2020-05-22", "close": 46.49, "volume": 1860504.0}, {"date": "2020-05-26", "close": 49.69, "volume": 5416356.0}, {"date": "2020-05-27", "close": 51.7, "volume": 4472275.0}, {"date": "2020-05-28", "close": 49.01, "volume": 4002429.0}, {"date": "2020-05-29", "close": 49.16, "volume": 3663725.0}, {"date": "2020-06-01", "close": 50.66, "volume": 2704330.0}, {"date": "2020-06-02", "close": 50.53, "volume": 4274099.0}, {"date": "2020-06-03", "close": 53.91, "volume": 5729194.0}, {"date": "2020-06-04", "close": 53.47, "volume": 3835108.0}, {"date": "2020-06-05", "close": 56.96, "volume": 6009709.0}, {"date": "2020-06-08", "close": 57.09, "volume": 4609044.0}, {"date": "2020-06-09", "close": 53.42, "volume": 3062502.0}, {"date": "2020-06-10", "close": 52.48, "volume": 3367203.0}, {"date": "2020-06-11", "close": 47.74, "volume": 5178879.0}, {"date": "2020-06-12", "close": 49.12, "volume": 2713675.0}, {"date": "2020-06-15", "close": 49.4, "volume": 2245621.0}, {"date": "2020-06-16", "close": 49.2, "volume": 2945914.0}, {"date": "2020-06-17", "close": 48.0, "volume": 2163653.0}, {"date": "2020-06-18", "close": 48.32, "volume": 2671148.0}, {"date": "2020-06-19", "close": 46.51, "volume": 4052604.0}, {"date": "2020-06-22", "close": 45.78, "volume": 4073218.0}, {"date": "2020-06-23", "close": 46.88, "volume": 2642550.0}, {"date": "2020-06-24", "close": 44.18, "volume": 5340977.0}, {"date": "2020-06-25", "close": 44.17, "volume": 2770507.0}, {"date": "2020-06-26", "close": 42.62, "volume": 3732012.0}, {"date": "2020-06-29", "close": 44.29, "volume": 3925545.0}, {"date": "2020-06-30", "close": 44.33, "volume": 2085015.0}, {"date": "2020-07-01", "close": 46.02, "volume": 3014300.0}, {"date": "2020-07-02", "close": 45.36, "volume": 1748819.0}, {"date": "2020-07-06", "close": 45.46, "volume": 2922761.0}, {"date": "2020-07-07", "close": 45.04, "volume": 2373391.0}, {"date": "2020-07-08", "close": 46.06, "volume": 3223237.0}, {"date": "2020-07-09", "close": 45.05, "volume": 3082149.0}, {"date": "2020-07-10", "close": 46.44, "volume": 3386439.0}, {"date": "2020-07-13", "close": 45.66, "volume": 3059306.0}, {"date": "2020-07-14", "close": 46.41, "volume": 2541758.0}, {"date": "2020-07-15", "close": 51.84, "volume": 5627613.0}, {"date": "2020-07-16", "close": 50.85, "volume": 3358781.0}, {"date": "2020-07-17", "close": 51.04, "volume": 2275818.0}, {"date": "2020-07-20", "close": 49.21, "volume": 2488004.0}, {"date": "2020-07-21", "close": 49.18, "volume": 1764566.0}, {"date": "2020-07-22", "close": 48.99, "volume": 1614284.0}, {"date": "2020-07-23", "close": 48.0, "volume": 2054387.0}, {"date": "2020-07-24", "close": 47.92, "volume": 1142533.0}, {"date": "2020-07-27", "close": 47.34, "volume": 1896906.0}, {"date": "2020-07-28", "close": 47.29, "volume": 1786727.0}, {"date": "2020-07-29", "close": 46.94, "volume": 1447877.0}, {"date": "2020-07-30", "close": 46.47, "volume": 1540109.0}, {"date": "2020-07-31", "close": 46.81, "volume": 1606512.0}, {"date": "2020-08-03", "close": 46.67, "volume": 1662058.0}, {"date": "2020-08-04", "close": 47.76, "volume": 1965234.0}, {"date": "2020-08-05", "close": 47.64, "volume": 2102484.0}, {"date": "2020-08-06", "close": 47.47, "volume": 4398214.0}, {"date": "2020-08-07", "close": 47.65, "volume": 2237274.0}, {"date": "2020-08-10", "close": 50.8, "volume": 3381048.0}, {"date": "2020-08-11", "close": 51.69, "volume": 3263264.0}, {"date": "2020-08-12", "close": 51.35, "volume": 1181105.0}, {"date": "2020-08-13", "close": 51.3, "volume": 1302015.0}, {"date": "2020-08-14", "close": 51.48, "volume": 1121079.0}, {"date": "2020-08-17", "close": 50.89, "volume": 2395884.0}, {"date": "2020-08-18", "close": 50.32, "volume": 1195319.0}, {"date": "2020-08-19", "close": 51.56, "volume": 1774601.0}, {"date": "2020-08-20", "close": 51.55, "volume": 1501049.0}, {"date": "2020-08-21", "close": 51.12, "volume": 1524896.0}, {"date": "2020-08-24", "close": 54.09, "volume": 2363693.0}, {"date": "2020-08-25", "close": 53.68, "volume": 2291298.0}, {"date": "2020-08-26", "close": 52.64, "volume": 1889903.0}, {"date": "2020-08-27", "close": 57.26, "volume": 6403065.0}, {"date": "2020-08-28", "close": 58.71, "volume": 3098115.0}, {"date": "2020-08-31", "close": 56.8, "volume": 2264040.0}, {"date": "2020-09-01", "close": 57.2, "volume": 1846048.0}, {"date": "2020-09-02", "close": 57.9, "volume": 1779002.0}, {"date": "2020-09-03", "close": 56.1, "volume": 2563206.0}, {"date": "2020-09-04", "close": 57.58, "volume": 3629891.0}, {"date": "2020-09-08", "close": 57.81, "volume": 2403605.0}, {"date": "2020-09-09", "close": 57.24, "volume": 2774282.0}, {"date": "2020-09-10", "close": 56.93, "volume": 2619726.0}, {"date": "2020-09-11", "close": 57.14, "volume": 1303988.0}, {"date": "2020-09-14", "close": 58.66, "volume": 1498736.0}, {"date": "2020-09-15", "close": 58.85, "volume": 2074937.0}, {"date": "2020-09-16", "close": 59.97, "volume": 2756931.0}, {"date": "2020-09-17", "close": 58.56, "volume": 1534767.0}, {"date": "2020-09-18", "close": 56.99, "volume": 2911424.0}, {"date": "2020-09-21", "close": 53.16, "volume": 4599245.0}, {"date": "2020-09-22", "close": 53.11, "volume": 2077328.0}, {"date": "2020-09-23", "close": 51.34, "volume": 2379837.0}, {"date": "2020-09-24", "close": 50.91, "volume": 2202035.0}, {"date": "2020-09-25", "close": 53.24, "volume": 1743854.0}, {"date": "2020-09-28", "close": 54.41, "volume": 1531777.0}, {"date": "2020-09-29", "close": 53.29, "volume": 1456546.0}, {"date": "2020-09-30", "close": 53.88, "volume": 1612104.0}, {"date": "2020-10-01", "close": 53.74, "volume": 1285957.0}, {"date": "2020-10-02", "close": 54.73, "volume": 1358976.0}, {"date": "2020-10-05", "close": 54.56, "volume": 1814720.0}, {"date": "2020-10-06", "close": 54.21, "volume": 1943023.0}, {"date": "2020-10-07", "close": 54.82, "volume": 1174575.0}, {"date": "2020-10-08", "close": 56.27, "volume": 1525466.0}, {"date": "2020-10-09", "close": 56.83, "volume": 1584190.0}, {"date": "2020-10-12", "close": 55.84, "volume": 1142940.0}, {"date": "2020-10-13", "close": 54.69, "volume": 1122156.0}, {"date": "2020-10-14", "close": 54.36, "volume": 975099.0}, {"date": "2020-10-15", "close": 54.37, "volume": 1574936.0}, {"date": "2020-10-16", "close": 54.6, "volume": 1201731.0}, {"date": "2020-10-19", "close": 53.97, "volume": 1537012.0}, {"date": "2020-10-20", "close": 55.64, "volume": 1991629.0}, {"date": "2020-10-21", "close": 55.29, "volume": 1195448.0}, {"date": "2020-10-22", "close": 56.83, "volume": 1569642.0}, {"date": "2020-10-23", "close": 57.16, "volume": 1596000.0}, {"date": "2020-10-26", "close": 54.53, "volume": 1958554.0}, {"date": "2020-10-27", "close": 51.85, "volume": 2242096.0}, {"date": "2020-10-28", "close": 49.4, "volume": 3433464.0}, {"date": "2020-10-29", "close": 49.67, "volume": 2133193.0}, {"date": "2020-10-30", "close": 48.8, "volume": 1979465.0}, {"date": "2020-11-02", "close": 50.23, "volume": 1709498.0}, {"date": "2020-11-03", "close": 53.34, "volume": 2917588.0}, {"date": "2020-11-04", "close": 54.73, "volume": 2763851.0}, {"date": "2020-11-05", "close": 56.43, "volume": 1975597.0}, {"date": "2020-11-06", "close": 56.04, "volume": 2996164.0}, {"date": "2020-11-09", "close": 64.36, "volume": 14776500.0}, {"date": "2020-11-10", "close": 65.26, "volume": 5791154.0}, {"date": "2020-11-11", "close": 63.69, "volume": 3643079.0}, {"date": "2020-11-12", "close": 62.24, "volume": 3106856.0}, {"date": "2020-11-13", "close": 66.08, "volume": 4098929.0}, {"date": "2020-11-16", "close": 68.32, "volume": 5280489.0}, {"date": "2020-11-17", "close": 68.78, "volume": 3470603.0}, {"date": "2020-11-18", "close": 67.09, "volume": 4362891.0}, {"date": "2020-11-19", "close": 66.91, "volume": 1589944.0}, {"date": "2020-11-20", "close": 66.31, "volume": 2082488.0}, {"date": "2020-11-23", "close": 68.3, "volume": 2107144.0}, {"date": "2020-11-24", "close": 69.31, "volume": 2561500.0}, {"date": "2020-11-25", "close": 68.29, "volume": 1219183.0}, {"date": "2020-11-27", "close": 67.23, "volume": 808777.0}, {"date": "2020-11-30", "close": 65.65, "volume": 2262282.0}, {"date": "2020-12-01", "close": 68.11, "volume": 2794452.0}, {"date": "2020-12-02", "close": 69.9, "volume": 2646617.0}, {"date": "2020-12-03", "close": 69.22, "volume": 1891235.0}, {"date": "2020-12-04", "close": 70.0, "volume": 2250433.0}, {"date": "2020-12-07", "close": 69.93, "volume": 2155127.0}, {"date": "2020-12-08", "close": 69.89, "volume": 2525731.0}, {"date": "2020-12-09", "close": 70.26, "volume": 1985333.0}, {"date": "2020-12-10", "close": 72.33, "volume": 2295297.0}, {"date": "2020-12-11", "close": 70.93, "volume": 2605621.0}, {"date": "2020-12-14", "close": 70.35, "volume": 2534955.0}, {"date": "2020-12-15", "close": 73.17, "volume": 3240509.0}, {"date": "2020-12-16", "close": 72.98, "volume": 1717028.0}, {"date": "2020-12-17", "close": 73.98, "volume": 1799886.0}, {"date": "2020-12-18", "close": 73.43, "volume": 4166473.0}, {"date": "2020-12-21", "close": 72.18, "volume": 2453193.0}, {"date": "2020-12-22", "close": 72.01, "volume": 1847618.0}, {"date": "2020-12-23", "close": 71.63, "volume": 1845681.0}, {"date": "2020-12-24", "close": 71.64, "volume": 381838.0}, {"date": "2020-12-28", "close": 74.68, "volume": 2305042.0}, {"date": "2020-12-29", "close": 74.51, "volume": 1921807.0}, {"date": "2020-12-30", "close": 74.57, "volume": 1232982.0}, {"date": "2020-12-31", "close": 73.48, "volume": 1117820.0}, {"date": "2021-01-04", "close": 70.67, "volume": 2355012.0}, {"date": "2021-01-05", "close": 72.0, "volume": 1642205.0}, {"date": "2021-01-06", "close": 72.62, "volume": 2630653.0}, {"date": "2021-01-07", "close": 73.01, "volume": 1355576.0}, {"date": "2021-01-08", "close": 73.46, "volume": 2259290.0}, {"date": "2021-01-11", "close": 72.24, "volume": 2328255.0}, {"date": "2021-01-12", "close": 73.37, "volume": 1864205.0}, {"date": "2021-01-13", "close": 73.32, "volume": 2163193.0}, {"date": "2021-01-14", "close": 73.33, "volume": 2119274.0}, {"date": "2021-01-15", "close": 71.57, "volume": 1738786.0}, {"date": "2021-01-19", "close": 76.54, "volume": 6217691.0}, {"date": "2021-01-20", "close": 73.73, "volume": 3201304.0}, {"date": "2021-01-21", "close": 74.59, "volume": 1725628.0}, {"date": "2021-01-22", "close": 72.28, "volume": 2667828.0}, {"date": "2021-01-25", "close": 69.21, "volume": 3563589.0}, {"date": "2021-01-26", "close": 68.7, "volume": 2500980.0}, {"date": "2021-01-27", "close": 68.52, "volume": 2795968.0}, {"date": "2021-01-28", "close": 69.18, "volume": 2215538.0}, {"date": "2021-01-29", "close": 66.45, "volume": 2924608.0}, {"date": "2021-02-01", "close": 67.56, "volume": 2350815.0}, {"date": "2021-02-02", "close": 70.38, "volume": 3246645.0}, {"date": "2021-02-03", "close": 71.44, "volume": 1121648.0}, {"date": "2021-02-04", "close": 75.02, "volume": 2816186.0}, {"date": "2021-02-05", "close": 74.34, "volume": 2043226.0}, {"date": "2021-02-08", "close": 76.39, "volume": 1435753.0}, {"date": "2021-02-09", "close": 77.52, "volume": 1833960.0}, {"date": "2021-02-10", "close": 79.63, "volume": 2910574.0}, {"date": "2021-02-11", "close": 81.04, "volume": 3470333.0}, {"date": "2021-02-12", "close": 84.17, "volume": 4125688.0}, {"date": "2021-02-16", "close": 85.01, "volume": 3511677.0}, {"date": "2021-02-17", "close": 84.86, "volume": 2172021.0}, {"date": "2021-02-18", "close": 84.45, "volume": 1751908.0}, {"date": "2021-02-19", "close": 88.09, "volume": 2418829.0}, {"date": "2021-02-22", "close": 88.85, "volume": 3670078.0}, {"date": "2021-02-23", "close": 90.33, "volume": 4952920.0}, {"date": "2021-02-24", "close": 90.49, "volume": 2753405.0}, {"date": "2021-02-25", "close": 87.22, "volume": 3255258.0}, {"date": "2021-02-26", "close": 88.86, "volume": 2507012.0}, {"date": "2021-03-01", "close": 92.86, "volume": 2195621.0}, {"date": "2021-03-02", "close": 90.57, "volume": 1900844.0}, {"date": "2021-03-03", "close": 91.75, "volume": 2724060.0}, {"date": "2021-03-04", "close": 91.14, "volume": 3187074.0}, {"date": "2021-03-05", "close": 89.81, "volume": 2920126.0}, {"date": "2021-03-08", "close": 89.4, "volume": 1680260.0}, {"date": "2021-03-09", "close": 87.26, "volume": 2057804.0}, {"date": "2021-03-10", "close": 88.17, "volume": 1933980.0}, {"date": "2021-03-11", "close": 88.78, "volume": 1177678.0}, {"date": "2021-03-12", "close": 87.88, "volume": 2036321.0}, {"date": "2021-03-15", "close": 90.16, "volume": 2124056.0}, {"date": "2021-03-16", "close": 88.01, "volume": 1828062.0}, {"date": "2021-03-17", "close": 86.69, "volume": 1711797.0}, {"date": "2021-03-18", "close": 87.89, "volume": 4214935.0}, {"date": "2021-03-19", "close": 84.68, "volume": 2781328.0}, {"date": "2021-03-22", "close": 84.28, "volume": 1927434.0}, {"date": "2021-03-23", "close": 81.64, "volume": 2013961.0}, {"date": "2021-03-24", "close": 81.55, "volume": 1526686.0}, {"date": "2021-03-25", "close": 83.82, "volume": 2207257.0}, {"date": "2021-03-26", "close": 84.04, "volume": 3212802.0}, {"date": "2021-03-29", "close": 81.75, "volume": 1553947.0}, {"date": "2021-03-30", "close": 83.49, "volume": 1342803.0}, {"date": "2021-03-31", "close": 84.65, "volume": 1976245.0}, {"date": "2021-04-01", "close": 88.07, "volume": 2002641.0}, {"date": "2021-04-05", "close": 87.55, "volume": 1653179.0}, {"date": "2021-04-06", "close": 88.93, "volume": 1807811.0}, {"date": "2021-04-07", "close": 86.68, "volume": 1283559.0}, {"date": "2021-04-08", "close": 87.0, "volume": 1288233.0}, {"date": "2021-04-09", "close": 86.0, "volume": 1452583.0}, {"date": "2021-04-12", "close": 84.88, "volume": 1333633.0}, {"date": "2021-04-13", "close": 82.67, "volume": 3035586.0}, {"date": "2021-04-14", "close": 82.05, "volume": 2379273.0}, {"date": "2021-04-15", "close": 80.25, "volume": 2332339.0}, {"date": "2021-04-16", "close": 80.99, "volume": 1905500.0}, {"date": "2021-04-19", "close": 81.58, "volume": 2980865.0}, {"date": "2021-04-20", "close": 78.45, "volume": 2466929.0}, {"date": "2021-04-21", "close": 81.28, "volume": 2571217.0}, {"date": "2021-04-22", "close": 80.98, "volume": 3544912.0}, {"date": "2021-04-23", "close": 81.78, "volume": 1315123.0}, {"date": "2021-04-26", "close": 82.62, "volume": 1027007.0}, {"date": "2021-04-27", "close": 82.28, "volume": 923277.0}, {"date": "2021-04-28", "close": 82.42, "volume": 899691.0}, {"date": "2021-04-29", "close": 82.61, "volume": 822763.0}, {"date": "2021-04-30", "close": 81.88, "volume": 943267.0}, {"date": "2021-05-03", "close": 82.15, "volume": 942184.0}, {"date": "2021-05-04", "close": 79.28, "volume": 1587559.0}, {"date": "2021-05-05", "close": 78.77, "volume": 1296212.0}, {"date": "2021-05-06", "close": 75.12, "volume": 4018823.0}, {"date": "2021-05-07", "close": 79.96, "volume": 2994630.0}, {"date": "2021-05-10", "close": 83.06, "volume": 3858473.0}, {"date": "2021-05-11", "close": 81.95, "volume": 2901703.0}, {"date": "2021-05-12", "close": 77.91, "volume": 2493217.0}, {"date": "2021-05-13", "close": 81.23, "volume": 2477495.0}, {"date": "2021-05-14", "close": 85.8, "volume": 3493088.0}, {"date": "2021-05-17", "close": 84.52, "volume": 2570280.0}, {"date": "2021-05-18", "close": 87.09, "volume": 5445270.0}, {"date": "2021-05-19", "close": 87.3, "volume": 2785977.0}, {"date": "2021-05-20", "close": 88.37, "volume": 2616278.0}, {"date": "2021-05-21", "close": 89.26, "volume": 2498408.0}, {"date": "2021-05-24", "close": 91.72, "volume": 2272153.0}, {"date": "2021-05-25", "close": 90.37, "volume": 3173635.0}, {"date": "2021-05-26", "close": 90.3, "volume": 1265736.0}, {"date": "2021-05-27", "close": 90.52, "volume": 1973890.0}, {"date": "2021-05-28", "close": 90.11, "volume": 1086346.0}, {"date": "2021-06-01", "close": 91.97, "volume": 1545945.0}, {"date": "2021-06-02", "close": 90.91, "volume": 2211339.0}, {"date": "2021-06-03", "close": 90.03, "volume": 1820684.0}, {"date": "2021-06-04", "close": 89.24, "volume": 1205155.0}, {"date": "2021-06-07", "close": 89.7, "volume": 1236879.0}, {"date": "2021-06-08", "close": 89.29, "volume": 1399648.0}, {"date": "2021-06-09", "close": 88.17, "volume": 1081779.0}, {"date": "2021-06-10", "close": 87.01, "volume": 2099348.0}, {"date": "2021-06-11", "close": 87.46, "volume": 1243736.0}, {"date": "2021-06-14", "close": 86.4, "volume": 1186141.0}, {"date": "2021-06-15", "close": 85.96, "volume": 1348548.0}, {"date": "2021-06-16", "close": 87.22, "volume": 1003662.0}, {"date": "2021-06-17", "close": 85.36, "volume": 1318682.0}, {"date": "2021-06-18", "close": 85.66, "volume": 2031425.0}, {"date": "2021-06-21", "close": 89.06, "volume": 1532172.0}, {"date": "2021-06-22", "close": 91.52, "volume": 6012779.0}, {"date": "2021-06-23", "close": 91.94, "volume": 2081160.0}, {"date": "2021-06-24", "close": 91.99, "volume": 1508813.0}, {"date": "2021-06-25", "close": 92.6, "volume": 3757090.0}, {"date": "2021-06-28", "close": 88.29, "volume": 4105940.0}, {"date": "2021-06-29", "close": 88.48, "volume": 1888218.0}, {"date": "2021-06-30", "close": 87.59, "volume": 2689809.0}, {"date": "2021-07-01", "close": 88.59, "volume": 1761269.0}, {"date": "2021-07-02", "close": 87.29, "volume": 1729762.0}, {"date": "2021-07-06", "close": 84.95, "volume": 2046754.0}, {"date": "2021-07-07", "close": 83.6, "volume": 1655698.0}, {"date": "2021-07-08", "close": 82.1, "volume": 1461845.0}, {"date": "2021-07-09", "close": 83.66, "volume": 1623994.0}, {"date": "2021-07-12", "close": 84.39, "volume": 1194845.0}, {"date": "2021-07-13", "close": 81.78, "volume": 2055970.0}, {"date": "2021-07-14", "close": 80.94, "volume": 1577722.0}, {"date": "2021-07-15", "close": 79.93, "volume": 1935933.0}, {"date": "2021-07-16", "close": 78.53, "volume": 2994379.0}, {"date": "2021-07-19", "close": 74.79, "volume": 3774341.0}, {"date": "2021-07-20", "close": 76.99, "volume": 3591770.0}, {"date": "2021-07-21", "close": 80.0, "volume": 2456889.0}, {"date": "2021-07-22", "close": 78.8, "volume": 1342875.0}, {"date": "2021-07-23", "close": 77.71, "volume": 1434929.0}, {"date": "2021-07-26", "close": 82.18, "volume": 2714206.0}, {"date": "2021-07-27", "close": 80.29, "volume": 2267191.0}, {"date": "2021-07-28", "close": 80.21, "volume": 1176844.0}, {"date": "2021-07-29", "close": 80.72, "volume": 1519379.0}, {"date": "2021-07-30", "close": 78.89, "volume": 1479926.0}, {"date": "2021-08-02", "close": 79.12, "volume": 1533555.0}, {"date": "2021-08-03", "close": 78.33, "volume": 3007250.0}, {"date": "2021-08-04", "close": 79.49, "volume": 4145086.0}, {"date": "2021-08-05", "close": 84.76, "volume": 2465602.0}, {"date": "2021-08-06", "close": 85.41, "volume": 1937437.0}, {"date": "2021-08-09", "close": 83.31, "volume": 1587309.0}, {"date": "2021-08-10", "close": 83.75, "volume": 2204657.0}, {"date": "2021-08-11", "close": 83.77, "volume": 1780761.0}, {"date": "2021-08-12", "close": 84.02, "volume": 1505469.0}, {"date": "2021-08-13", "close": 81.58, "volume": 1341102.0}, {"date": "2021-08-16", "close": 81.14, "volume": 2067747.0}, {"date": "2021-08-17", "close": 80.56, "volume": 2298472.0}, {"date": "2021-08-18", "close": 80.87, "volume": 1313734.0}, {"date": "2021-08-19", "close": 79.5, "volume": 2281385.0}, {"date": "2021-08-20", "close": 80.2, "volume": 2114582.0}, {"date": "2021-08-23", "close": 83.44, "volume": 2103758.0}, {"date": "2021-08-24", "close": 85.74, "volume": 2814443.0}, {"date": "2021-08-25", "close": 85.89, "volume": 1679561.0}, {"date": "2021-08-26", "close": 84.75, "volume": 1890367.0}, {"date": "2021-08-27", "close": 86.9, "volume": 1314828.0}, {"date": "2021-08-30", "close": 86.57, "volume": 1346318.0}, {"date": "2021-08-31", "close": 86.7, "volume": 2638370.0}, {"date": "2021-09-01", "close": 86.36, "volume": 909139.0}, {"date": "2021-09-02", "close": 86.69, "volume": 903666.0}, {"date": "2021-09-03", "close": 86.08, "volume": 744475.0}, {"date": "2021-09-07", "close": 87.68, "volume": 1199977.0}, {"date": "2021-09-08", "close": 86.69, "volume": 951622.0}, {"date": "2021-09-09", "close": 86.38, "volume": 1313303.0}, {"date": "2021-09-10", "close": 86.08, "volume": 1448261.0}, {"date": "2021-09-13", "close": 89.11, "volume": 2074963.0}, {"date": "2021-09-14", "close": 88.68, "volume": 1877321.0}, {"date": "2021-09-15", "close": 86.54, "volume": 4433545.0}, {"date": "2021-09-16", "close": 86.81, "volume": 2225811.0}, {"date": "2021-09-17", "close": 86.83, "volume": 3888321.0}, {"date": "2021-09-20", "close": 86.74, "volume": 1427401.0}, {"date": "2021-09-21", "close": 85.22, "volume": 2147310.0}, {"date": "2021-09-22", "close": 88.32, "volume": 2020812.0}, {"date": "2021-09-23", "close": 91.59, "volume": 2682083.0}, {"date": "2021-09-24", "close": 92.74, "volume": 1582449.0}, {"date": "2021-09-27", "close": 93.64, "volume": 2501443.0}, {"date": "2021-09-28", "close": 92.42, "volume": 1488276.0}, {"date": "2021-09-29", "close": 91.41, "volume": 2431164.0}, {"date": "2021-09-30", "close": 91.13, "volume": 2014566.0}, {"date": "2021-10-01", "close": 98.73, "volume": 4464338.0}, {"date": "2021-10-04", "close": 97.97, "volume": 2274853.0}, {"date": "2021-10-05", "close": 99.83, "volume": 2287176.0}, {"date": "2021-10-06", "close": 101.03, "volume": 2090735.0}, {"date": "2021-10-07", "close": 98.97, "volume": 1751603.0}, {"date": "2021-10-08", "close": 98.34, "volume": 1177867.0}, {"date": "2021-10-11", "close": 98.04, "volume": 1064383.0}, {"date": "2021-10-12", "close": 100.06, "volume": 1604357.0}, {"date": "2021-10-13", "close": 99.62, "volume": 1977479.0}, {"date": "2021-10-14", "close": 100.41, "volume": 1354643.0}, {"date": "2021-10-15", "close": 101.57, "volume": 1447921.0}, {"date": "2021-10-18", "close": 102.41, "volume": 1560808.0}, {"date": "2021-10-19", "close": 100.01, "volume": 2276675.0}, {"date": "2021-10-20", "close": 100.26, "volume": 1019930.0}, {"date": "2021-10-21", "close": 100.57, "volume": 813268.0}, {"date": "2021-10-22", "close": 100.75, "volume": 884184.0}, {"date": "2021-10-25", "close": 100.52, "volume": 1202177.0}, {"date": "2021-10-26", "close": 101.09, "volume": 886699.0}, {"date": "2021-10-27", "close": 100.61, "volume": 2056096.0}, {"date": "2021-10-28", "close": 100.44, "volume": 2582762.0}, {"date": "2021-10-29", "close": 101.15, "volume": 1175103.0}, {"date": "2021-11-01", "close": 104.04, "volume": 1567235.0}, {"date": "2021-11-02", "close": 106.78, "volume": 2364311.0}, {"date": "2021-11-03", "close": 105.28, "volume": 1634925.0}, {"date": "2021-11-04", "close": 107.52, "volume": 1958409.0}, {"date": "2021-11-05", "close": 123.8, "volume": 8015293.0}, {"date": "2021-11-08", "close": 117.14, "volume": 5805194.0}, {"date": "2021-11-09", "close": 116.61, "volume": 3005814.0}, {"date": "2021-11-10", "close": 115.01, "volume": 3102927.0}, {"date": "2021-11-11", "close": 114.26, "volume": 1648267.0}, {"date": "2021-11-12", "close": 112.32, "volume": 2739393.0}, {"date": "2021-11-15", "close": 115.94, "volume": 1721631.0}, {"date": "2021-11-16", "close": 115.71, "volume": 1672064.0}, {"date": "2021-11-17", "close": 115.1, "volume": 2356906.0}, {"date": "2021-11-18", "close": 112.96, "volume": 2424166.0}, {"date": "2021-11-19", "close": 112.54, "volume": 3099646.0}, {"date": "2021-11-22", "close": 112.11, "volume": 3112442.0}, {"date": "2021-11-23", "close": 112.74, "volume": 1451135.0}, {"date": "2021-11-24", "close": 112.61, "volume": 1393313.0}, {"date": "2021-11-26", "close": 103.53, "volume": 4582073.0}, {"date": "2021-11-29", "close": 107.85, "volume": 2855868.0}, {"date": "2021-11-30", "close": 106.65, "volume": 3134256.0}, {"date": "2021-12-01", "close": 102.83, "volume": 3038196.0}, {"date": "2021-12-02", "close": 106.31, "volume": 2713182.0}, {"date": "2021-12-03", "close": 100.93, "volume": 3765442.0}, {"date": "2021-12-06", "close": 107.11, "volume": 2886544.0}, {"date": "2021-12-07", "close": 108.63, "volume": 1824077.0}, {"date": "2021-12-08", "close": 110.48, "volume": 2180876.0}, {"date": "2021-12-09", "close": 110.73, "volume": 1854224.0}, {"date": "2021-12-10", "close": 111.87, "volume": 1513758.0}, {"date": "2021-12-13", "close": 108.6, "volume": 2276442.0}, {"date": "2021-12-14", "close": 108.19, "volume": 1500196.0}, {"date": "2021-12-15", "close": 106.42, "volume": 2574324.0}, {"date": "2021-12-16", "close": 101.4, "volume": 3601072.0}, {"date": "2021-12-17", "close": 105.14, "volume": 3833169.0}, {"date": "2021-12-20", "close": 106.87, "volume": 2833358.0}, {"date": "2021-12-21", "close": 114.22, "volume": 2725623.0}, {"date": "2021-12-22", "close": 116.92, "volume": 3329402.0}, {"date": "2021-12-23", "close": 118.54, "volume": 1800026.0}, {"date": "2021-12-27", "close": 120.19, "volume": 1452539.0}, {"date": "2021-12-28", "close": 120.09, "volume": 1546341.0}, {"date": "2021-12-29", "close": 119.83, "volume": 1457455.0}, {"date": "2021-12-30", "close": 119.71, "volume": 1289973.0}, {"date": "2021-12-31", "close": 119.69, "volume": 1488164.0}, {"date": "2022-01-03", "close": 121.14, "volume": 2165516.0}, {"date": "2022-01-04", "close": 120.72, "volume": 2410067.0}, {"date": "2022-01-05", "close": 117.47, "volume": 2397607.0}, {"date": "2022-01-06", "close": 119.34, "volume": 1906589.0}, {"date": "2022-01-07", "close": 115.86, "volume": 1957136.0}, {"date": "2022-01-10", "close": 115.32, "volume": 3198241.0}, {"date": "2022-01-11", "close": 116.0, "volume": 1718885.0}, {"date": "2022-01-12", "close": 114.0, "volume": 2593633.0}, {"date": "2022-01-13", "close": 113.87, "volume": 1710358.0}, {"date": "2022-01-14", "close": 114.81, "volume": 1349180.0}, {"date": "2022-01-18", "close": 115.21, "volume": 2450603.0}, {"date": "2022-01-19", "close": 113.28, "volume": 1636377.0}, {"date": "2022-01-20", "close": 112.44, "volume": 1558860.0}, {"date": "2022-01-21", "close": 109.74, "volume": 2195317.0}, {"date": "2022-01-24", "close": 108.82, "volume": 4281330.0}, {"date": "2022-01-25", "close": 106.12, "volume": 2698555.0}, {"date": "2022-01-26", "close": 104.73, "volume": 2347873.0}, {"date": "2022-01-27", "close": 101.64, "volume": 2034183.0}, {"date": "2022-01-28", "close": 105.27, "volume": 2062837.0}, {"date": "2022-01-31", "close": 109.51, "volume": 2028485.0}, {"date": "2022-02-01", "close": 111.09, "volume": 1874989.0}, {"date": "2022-02-02", "close": 109.45, "volume": 1534363.0}, {"date": "2022-02-03", "close": 105.84, "volume": 2440186.0}, {"date": "2022-02-04", "close": 108.36, "volume": 1380130.0}, {"date": "2022-02-07", "close": 111.02, "volume": 1489539.0}, {"date": "2022-02-08", "close": 116.59, "volume": 1941172.0}, {"date": "2022-02-09", "close": 118.02, "volume": 1617829.0}, {"date": "2022-02-10", "close": 118.93, "volume": 1365449.0}, {"date": "2022-02-11", "close": 115.75, "volume": 1453192.0}, {"date": "2022-02-14", "close": 115.27, "volume": 3392345.0}, {"date": "2022-02-15", "close": 119.75, "volume": 3857530.0}, {"date": "2022-02-16", "close": 120.25, "volume": 3249996.0}, {"date": "2022-02-17", "close": 116.48, "volume": 2439829.0}, {"date": "2022-02-18", "close": 117.44, "volume": 2437678.0}, {"date": "2022-02-22", "close": 117.05, "volume": 3382645.0}, {"date": "2022-02-23", "close": 113.4, "volume": 3730622.0}, {"date": "2022-02-24", "close": 124.39, "volume": 6427805.0}, {"date": "2022-02-25", "close": 126.04, "volume": 3431773.0}, {"date": "2022-02-28", "close": 120.82, "volume": 4457504.0}, {"date": "2022-03-01", "close": 116.7, "volume": 3702833.0}, {"date": "2022-03-02", "close": 120.81, "volume": 2468878.0}, {"date": "2022-03-03", "close": 116.23, "volume": 2547262.0}, {"date": "2022-03-04", "close": 114.38, "volume": 2932200.0}, {"date": "2022-03-07", "close": 100.31, "volume": 5423636.0}, {"date": "2022-03-08", "close": 106.01, "volume": 4466079.0}, {"date": "2022-03-09", "close": 109.9, "volume": 3027238.0}, {"date": "2022-03-10", "close": 111.56, "volume": 1790749.0}, {"date": "2022-03-11", "close": 108.55, "volume": 2238355.0}, {"date": "2022-03-14", "close": 108.04, "volume": 2136707.0}, {"date": "2022-03-15", "close": 111.76, "volume": 1811713.0}, {"date": "2022-03-16", "close": 112.01, "volume": 3255204.0}, {"date": "2022-03-17", "close": 111.17, "volume": 2636668.0}, {"date": "2022-03-18", "close": 112.98, "volume": 3015144.0}, {"date": "2022-03-21", "close": 113.93, "volume": 2479232.0}, {"date": "2022-03-22", "close": 117.98, "volume": 2004795.0}, {"date": "2022-03-23", "close": 115.27, "volume": 1799424.0}, {"date": "2022-03-24", "close": 117.88, "volume": 1852145.0}, {"date": "2022-03-25", "close": 116.3, "volume": 1382175.0}, {"date": "2022-03-28", "close": 117.58, "volume": 1626345.0}, {"date": "2022-03-29", "close": 119.5, "volume": 1646482.0}, {"date": "2022-03-30", "close": 117.76, "volume": 1387795.0}, {"date": "2022-03-31", "close": 117.64, "volume": 1597377.0}, {"date": "2022-04-01", "close": 114.37, "volume": 1730928.0}, {"date": "2022-04-04", "close": 116.17, "volume": 1685747.0}, {"date": "2022-04-05", "close": 113.61, "volume": 1455230.0}, {"date": "2022-04-06", "close": 109.58, "volume": 2611844.0}, {"date": "2022-04-07", "close": 109.61, "volume": 1450097.0}, {"date": "2022-04-08", "close": 107.88, "volume": 995886.0}, {"date": "2022-04-11", "close": 107.88, "volume": 1757008.0}, {"date": "2022-04-12", "close": 108.34, "volume": 1413751.0}, {"date": "2022-04-13", "close": 112.96, "volume": 2393174.0}, {"date": "2022-04-14", "close": 111.31, "volume": 1175196.0}, {"date": "2022-04-18", "close": 109.24, "volume": 1276963.0}, {"date": "2022-04-19", "close": 113.74, "volume": 1740298.0}, {"date": "2022-04-20", "close": 112.2, "volume": 1367571.0}, {"date": "2022-04-21", "close": 106.76, "volume": 1886413.0}, {"date": "2022-04-22", "close": 105.91, "volume": 1188612.0}, {"date": "2022-04-25", "close": 109.68, "volume": 1619498.0}, {"date": "2022-04-26", "close": 107.61, "volume": 1951004.0}, {"date": "2022-04-27", "close": 106.74, "volume": 1585137.0}, {"date": "2022-04-28", "close": 107.92, "volume": 1506344.0}, {"date": "2022-04-29", "close": 104.88, "volume": 1389299.0}, {"date": "2022-05-02", "close": 104.84, "volume": 1643712.0}, {"date": "2022-05-03", "close": 99.43, "volume": 3433546.0}, {"date": "2022-05-04", "close": 99.37, "volume": 4895682.0}, {"date": "2022-05-05", "close": 95.13, "volume": 3385851.0}, {"date": "2022-05-06", "close": 92.51, "volume": 5398032.0}, {"date": "2022-05-09", "close": 85.37, "volume": 3802271.0}, {"date": "2022-05-10", "close": 88.14, "volume": 3432751.0}, {"date": "2022-05-11", "close": 84.13, "volume": 3013908.0}, {"date": "2022-05-12", "close": 87.09, "volume": 4291875.0}, {"date": "2022-05-13", "close": 91.25, "volume": 2997748.0}, {"date": "2022-05-16", "close": 86.97, "volume": 1753042.0}, {"date": "2022-05-17", "close": 85.69, "volume": 4623199.0}, {"date": "2022-05-18", "close": 85.39, "volume": 2618053.0}, {"date": "2022-05-19", "close": 90.5, "volume": 4097483.0}, {"date": "2022-05-20", "close": 89.28, "volume": 2335533.0}, {"date": "2022-05-23", "close": 89.23, "volume": 1726531.0}, {"date": "2022-05-24", "close": 84.45, "volume": 1874648.0}, {"date": "2022-05-25", "close": 91.16, "volume": 3885155.0}, {"date": "2022-05-26", "close": 92.89, "volume": 2057063.0}, {"date": "2022-05-27", "close": 95.49, "volume": 1820072.0}, {"date": "2022-05-31", "close": 95.05, "volume": 2363648.0}, {"date": "2022-06-01", "close": 94.51, "volume": 2029778.0}, {"date": "2022-06-02", "close": 97.2, "volume": 1380325.0}, {"date": "2022-06-03", "close": 95.3, "volume": 1295870.0}, {"date": "2022-06-06", "close": 95.16, "volume": 1802235.0}, {"date": "2022-06-07", "close": 96.11, "volume": 1579425.0}, {"date": "2022-06-08", "close": 94.9, "volume": 1250728.0}, {"date": "2022-06-09", "close": 93.92, "volume": 1344767.0}, {"date": "2022-06-10", "close": 92.31, "volume": 2592846.0}, {"date": "2022-06-13", "close": 84.92, "volume": 2218401.0}, {"date": "2022-06-14", "close": 84.94, "volume": 1541070.0}, {"date": "2022-06-15", "close": 86.68, "volume": 1589051.0}, {"date": "2022-06-16", "close": 81.77, "volume": 1874423.0}, {"date": "2022-06-17", "close": 84.7, "volume": 4097160.0}, {"date": "2022-06-21", "close": 83.98, "volume": 1736248.0}, {"date": "2022-06-22", "close": 83.21, "volume": 1278503.0}, {"date": "2022-06-23", "close": 81.94, "volume": 2138695.0}, {"date": "2022-06-24", "close": 86.8, "volume": 2363863.0}, {"date": "2022-06-27", "close": 85.59, "volume": 1714970.0}, {"date": "2022-06-28", "close": 84.38, "volume": 1051178.0}, {"date": "2022-06-29", "close": 84.0, "volume": 1074892.0}, {"date": "2022-06-30", "close": 82.58, "volume": 1966459.0}, {"date": "2022-07-01", "close": 83.06, "volume": 1042030.0}, {"date": "2022-07-05", "close": 85.44, "volume": 961916.0}, {"date": "2022-07-06", "close": 84.63, "volume": 1274919.0}, {"date": "2022-07-07", "close": 85.97, "volume": 1741833.0}, {"date": "2022-07-08", "close": 84.36, "volume": 1361114.0}, {"date": "2022-07-11", "close": 82.19, "volume": 1202401.0}, {"date": "2022-07-12", "close": 82.08, "volume": 1247824.0}, {"date": "2022-07-13", "close": 83.26, "volume": 876320.0}, {"date": "2022-07-14", "close": 81.95, "volume": 1102663.0}, {"date": "2022-07-15", "close": 84.48, "volume": 846708.0}, {"date": "2022-07-18", "close": 86.08, "volume": 1161053.0}, {"date": "2022-07-19", "close": 91.18, "volume": 1800911.0}, {"date": "2022-07-20", "close": 92.75, "volume": 1449248.0}, {"date": "2022-07-21", "close": 91.56, "volume": 1078369.0}, {"date": "2022-07-22", "close": 91.58, "volume": 1138456.0}, {"date": "2022-07-25", "close": 92.24, "volume": 1184960.0}, {"date": "2022-07-26", "close": 89.78, "volume": 1556049.0}, {"date": "2022-07-27", "close": 93.34, "volume": 1359910.0}, {"date": "2022-07-28", "close": 93.08, "volume": 1113077.0}, {"date": "2022-07-29", "close": 93.99, "volume": 1050189.0}, {"date": "2022-08-01", "close": 95.28, "volume": 1341785.0}, {"date": "2022-08-02", "close": 96.03, "volume": 1219122.0}, {"date": "2022-08-03", "close": 98.07, "volume": 1102481.0}, {"date": "2022-08-04", "close": 97.5, "volume": 2042333.0}, {"date": "2022-08-05", "close": 96.76, "volume": 2114215.0}, {"date": "2022-08-08", "close": 97.06, "volume": 1725019.0}, {"date": "2022-08-09", "close": 95.14, "volume": 961613.0}, {"date": "2022-08-10", "close": 97.87, "volume": 1925405.0}, {"date": "2022-08-11", "close": 96.43, "volume": 1122836.0}, {"date": "2022-08-12", "close": 97.89, "volume": 811150.0}, {"date": "2022-08-15", "close": 98.51, "volume": 1317503.0}, {"date": "2022-08-16", "close": 99.04, "volume": 1189552.0}, {"date": "2022-08-17", "close": 97.48, "volume": 960185.0}, {"date": "2022-08-18", "close": 96.47, "volume": 1151037.0}, {"date": "2022-08-19", "close": 94.28, "volume": 1120410.0}, {"date": "2022-08-22", "close": 91.38, "volume": 1124520.0}, {"date": "2022-08-23", "close": 92.81, "volume": 749464.0}, {"date": "2022-08-24", "close": 93.69, "volume": 614579.0}, {"date": "2022-08-25", "close": 95.35, "volume": 615797.0}, {"date": "2022-08-26", "close": 91.8, "volume": 1512801.0}, {"date": "2022-08-29", "close": 91.91, "volume": 775014.0}, {"date": "2022-08-30", "close": 91.3, "volume": 857224.0}, {"date": "2022-08-31", "close": 90.36, "volume": 1163776.0}, {"date": "2022-09-01", "close": 90.2, "volume": 1012364.0}, {"date": "2022-09-02", "close": 89.64, "volume": 792829.0}, {"date": "2022-09-06", "close": 88.93, "volume": 1124665.0}, {"date": "2022-09-07", "close": 91.19, "volume": 1489815.0}, {"date": "2022-09-08", "close": 90.73, "volume": 1339286.0}, {"date": "2022-09-09", "close": 93.12, "volume": 1341275.0}, {"date": "2022-09-12", "close": 95.26, "volume": 1507181.0}, {"date": "2022-09-13", "close": 90.43, "volume": 1224670.0}, {"date": "2022-09-14", "close": 92.25, "volume": 1812824.0}, {"date": "2022-09-15", "close": 92.09, "volume": 1807634.0}, {"date": "2022-09-16", "close": 87.43, "volume": 3974140.0}, {"date": "2022-09-19", "close": 86.98, "volume": 1770205.0}, {"date": "2022-09-20", "close": 86.86, "volume": 1076325.0}, {"date": "2022-09-21", "close": 81.55, "volume": 2252406.0}, {"date": "2022-09-22", "close": 77.48, "volume": 3918859.0}, {"date": "2022-09-23", "close": 75.27, "volume": 3640113.0}, {"date": "2022-09-26", "close": 73.78, "volume": 1607447.0}, {"date": "2022-09-27", "close": 75.03, "volume": 1830298.0}, {"date": "2022-09-28", "close": 77.77, "volume": 2257303.0}, {"date": "2022-09-29", "close": 75.26, "volume": 1688322.0}, {"date": "2022-09-30", "close": 76.04, "volume": 1929213.0}, {"date": "2022-10-03", "close": 78.36, "volume": 2079172.0}, {"date": "2022-10-04", "close": 80.46, "volume": 3044680.0}, {"date": "2022-10-05", "close": 80.67, "volume": 1194178.0}, {"date": "2022-10-06", "close": 79.86, "volume": 1042770.0}, {"date": "2022-10-07", "close": 78.61, "volume": 1072821.0}, {"date": "2022-10-10", "close": 78.06, "volume": 853360.0}, {"date": "2022-10-11", "close": 77.75, "volume": 1340844.0}, {"date": "2022-10-12", "close": 77.33, "volume": 992352.0}, {"date": "2022-10-13", "close": 77.94, "volume": 1138404.0}, {"date": "2022-10-14", "close": 75.78, "volume": 1038199.0}, {"date": "2022-10-17", "close": 78.03, "volume": 1636341.0}, {"date": "2022-10-18", "close": 79.6, "volume": 971919.0}, {"date": "2022-10-19", "close": 79.62, "volume": 909572.0}, {"date": "2022-10-20", "close": 78.86, "volume": 838462.0}, {"date": "2022-10-21", "close": 79.53, "volume": 1309236.0}, {"date": "2022-10-24", "close": 78.66, "volume": 1253158.0}, {"date": "2022-10-25", "close": 81.71, "volume": 1639734.0}, {"date": "2022-10-26", "close": 78.47, "volume": 2688355.0}, {"date": "2022-10-27", "close": 78.13, "volume": 1396708.0}, {"date": "2022-10-28", "close": 80.06, "volume": 1015233.0}, {"date": "2022-10-31", "close": 79.61, "volume": 1317392.0}, {"date": "2022-11-01", "close": 79.43, "volume": 1220930.0}, {"date": "2022-11-02", "close": 76.78, "volume": 1511963.0}, {"date": "2022-11-03", "close": 76.42, "volume": 2482407.0}, {"date": "2022-11-04", "close": 70.72, "volume": 10998690.0}, {"date": "2022-11-07", "close": 73.26, "volume": 3643427.0}, {"date": "2022-11-08", "close": 72.9, "volume": 1796814.0}, {"date": "2022-11-09", "close": 72.64, "volume": 2348354.0}, {"date": "2022-11-10", "close": 76.36, "volume": 1974893.0}, {"date": "2022-11-11", "close": 76.7, "volume": 1261375.0}, {"date": "2022-11-14", "close": 73.6, "volume": 1958058.0}, {"date": "2022-11-15", "close": 74.28, "volume": 2670371.0}, {"date": "2022-11-16", "close": 74.01, "volume": 1533977.0}, {"date": "2022-11-17", "close": 71.85, "volume": 3725964.0}, {"date": "2022-11-18", "close": 66.21, "volume": 15283480.0}, {"date": "2022-11-21", "close": 66.94, "volume": 5230731.0}, {"date": "2022-11-22", "close": 67.49, "volume": 2559504.0}, {"date": "2022-11-23", "close": 68.58, "volume": 1749941.0}, {"date": "2022-11-25", "close": 68.46, "volume": 660766.0}, {"date": "2022-11-28", "close": 68.69, "volume": 2725979.0}, {"date": "2022-11-29", "close": 70.21, "volume": 2977227.0}, {"date": "2022-11-30", "close": 72.76, "volume": 2976109.0}, {"date": "2022-12-01", "close": 73.55, "volume": 1990894.0}, {"date": "2022-12-02", "close": 73.92, "volume": 1548039.0}, {"date": "2022-12-05", "close": 73.88, "volume": 7506375.0}, {"date": "2022-12-06", "close": 70.91, "volume": 2941824.0}, {"date": "2022-12-07", "close": 71.14, "volume": 2190056.0}, {"date": "2022-12-08", "close": 71.47, "volume": 1670898.0}, {"date": "2022-12-09", "close": 71.77, "volume": 1151594.0}, {"date": "2022-12-12", "close": 73.6, "volume": 1474816.0}, {"date": "2022-12-13", "close": 74.17, "volume": 2607696.0}, {"date": "2022-12-14", "close": 73.09, "volume": 1779487.0}, {"date": "2022-12-15", "close": 70.23, "volume": 2164549.0}, {"date": "2022-12-16", "close": 69.37, "volume": 2701868.0}, {"date": "2022-12-19", "close": 68.39, "volume": 1886688.0}, {"date": "2022-12-20", "close": 68.68, "volume": 1579394.0}, {"date": "2022-12-21", "close": 70.68, "volume": 1589991.0}, {"date": "2022-12-22", "close": 70.57, "volume": 1633547.0}, {"date": "2022-12-23", "close": 70.69, "volume": 918258.0}, {"date": "2022-12-27", "close": 69.59, "volume": 1078016.0}, {"date": "2022-12-28", "close": 68.16, "volume": 847700.0}, {"date": "2022-12-29", "close": 70.15, "volume": 1185476.0}, {"date": "2022-12-30", "close": 69.74, "volume": 1142840.0}, {"date": "2023-01-03", "close": 68.86, "volume": 1296199.0}, {"date": "2023-01-04", "close": 71.01, "volume": 1717690.0}, {"date": "2023-01-05", "close": 71.66, "volume": 1727431.0}, {"date": "2023-01-06", "close": 72.38, "volume": 1374723.0}, {"date": "2023-01-09", "close": 72.26, "volume": 4235451.0}, {"date": "2023-01-10", "close": 72.56, "volume": 7929488.0}, {"date": "2023-01-11", "close": 73.34, "volume": 2002273.0}, {"date": "2023-01-12", "close": 73.15, "volume": 2015025.0}, {"date": "2023-01-13", "close": 74.66, "volume": 1556040.0}, {"date": "2023-01-17", "close": 76.12, "volume": 2114972.0}, {"date": "2023-01-18", "close": 73.52, "volume": 1713163.0}, {"date": "2023-01-19", "close": 73.22, "volume": 1795634.0}, {"date": "2023-01-20", "close": 75.11, "volume": 2577728.0}, {"date": "2023-01-23", "close": 75.94, "volume": 1942135.0}, {"date": "2023-01-24", "close": 77.0, "volume": 1863004.0}, {"date": "2023-01-25", "close": 77.53, "volume": 1263082.0}, {"date": "2023-01-26", "close": 79.44, "volume": 1774778.0}, {"date": "2023-01-27", "close": 80.36, "volume": 1647218.0}, {"date": "2023-01-30", "close": 79.44, "volume": 1616127.0}, {"date": "2023-01-31", "close": 80.49, "volume": 1542126.0}, {"date": "2023-02-01", "close": 81.32, "volume": 1944829.0}, {"date": "2023-02-02", "close": 81.52, "volume": 1918483.0}, {"date": "2023-02-03", "close": 79.8, "volume": 1314068.0}, {"date": "2023-02-06", "close": 79.78, "volume": 1372440.0}, {"date": "2023-02-07", "close": 80.68, "volume": 1057015.0}, {"date": "2023-02-08", "close": 81.39, "volume": 2351168.0}, {"date": "2023-02-09", "close": 80.16, "volume": 2039761.0}, {"date": "2023-02-10", "close": 76.41, "volume": 3704457.0}, {"date": "2023-02-13", "close": 77.0, "volume": 2337883.0}, {"date": "2023-02-14", "close": 78.08, "volume": 1256626.0}, {"date": "2023-02-15", "close": 78.97, "volume": 1067291.0}, {"date": "2023-02-16", "close": 78.21, "volume": 1264031.0}, {"date": "2023-02-17", "close": 76.39, "volume": 2458473.0}, {"date": "2023-02-21", "close": 75.05, "volume": 1444396.0}, {"date": "2023-02-22", "close": 75.44, "volume": 1636683.0}, {"date": "2023-02-23", "close": 76.49, "volume": 2658959.0}, {"date": "2023-02-24", "close": 68.78, "volume": 7341245.0}, {"date": "2023-02-27", "close": 71.83, "volume": 3325293.0}, {"date": "2023-02-28", "close": 72.06, "volume": 2108984.0}, {"date": "2023-03-01", "close": 72.01, "volume": 1744944.0}, {"date": "2023-03-02", "close": 72.46, "volume": 1659895.0}, {"date": "2023-03-03", "close": 72.97, "volume": 1510534.0}, {"date": "2023-03-06", "close": 72.6, "volume": 1729666.0}, {"date": "2023-03-07", "close": 70.25, "volume": 1876938.0}, {"date": "2023-03-08", "close": 70.25, "volume": 1331588.0}, {"date": "2023-03-09", "close": 68.15, "volume": 1827598.0}, {"date": "2023-03-10", "close": 66.65, "volume": 1952503.0}, {"date": "2023-03-13", "close": 66.97, "volume": 3013181.0}, {"date": "2023-03-14", "close": 67.63, "volume": 1664329.0}, {"date": "2023-03-15", "close": 67.03, "volume": 2923306.0}, {"date": "2023-03-16", "close": 67.66, "volume": 1845363.0}, {"date": "2023-03-17", "close": 66.34, "volume": 2340778.0}, {"date": "2023-03-20", "close": 68.03, "volume": 1882518.0}, {"date": "2023-03-21", "close": 69.23, "volume": 1663197.0}, {"date": "2023-03-22", "close": 66.24, "volume": 2241325.0}, {"date": "2023-03-23", "close": 65.34, "volume": 1597140.0}, {"date": "2023-03-24", "close": 65.95, "volume": 1911335.0}, {"date": "2023-03-27", "close": 67.09, "volume": 1362135.0}, {"date": "2023-03-28", "close": 67.85, "volume": 1937353.0}, {"date": "2023-03-29", "close": 68.61, "volume": 1460289.0}, {"date": "2023-03-30", "close": 69.2, "volume": 1591740.0}, {"date": "2023-03-31", "close": 70.0, "volume": 1412356.0}, {"date": "2023-04-03", "close": 69.31, "volume": 1287160.0}, {"date": "2023-04-04", "close": 69.39, "volume": 1396701.0}, {"date": "2023-04-05", "close": 68.8, "volume": 1318629.0}, {"date": "2023-04-06", "close": 69.13, "volume": 1462190.0}, {"date": "2023-04-10", "close": 69.73, "volume": 1087744.0}, {"date": "2023-04-11", "close": 70.18, "volume": 1379800.0}, {"date": "2023-04-12", "close": 69.9, "volume": 1550712.0}, {"date": "2023-04-13", "close": 70.54, "volume": 980349.0}, {"date": "2023-04-14", "close": 68.96, "volume": 1211065.0}, {"date": "2023-04-17", "close": 68.43, "volume": 1529470.0}, {"date": "2023-04-18", "close": 67.71, "volume": 1853601.0}, {"date": "2023-04-19", "close": 67.75, "volume": 1228974.0}, {"date": "2023-04-20", "close": 66.88, "volume": 1343673.0}, {"date": "2023-04-21", "close": 66.98, "volume": 853690.0}, {"date": "2023-04-24", "close": 67.2, "volume": 1051577.0}, {"date": "2023-04-25", "close": 66.4, "volume": 1311203.0}, {"date": "2023-04-26", "close": 65.42, "volume": 1357271.0}, {"date": "2023-04-27", "close": 67.36, "volume": 1628398.0}, {"date": "2023-04-28", "close": 67.78, "volume": 1725840.0}, {"date": "2023-05-01", "close": 68.4, "volume": 1357854.0}, {"date": "2023-05-02", "close": 67.75, "volume": 1603200.0}, {"date": "2023-05-03", "close": 67.27, "volume": 1371591.0}, {"date": "2023-05-04", "close": 67.07, "volume": 1734423.0}, {"date": "2023-05-05", "close": 77.16, "volume": 6701056.0}, {"date": "2023-05-08", "close": 77.82, "volume": 2323618.0}, {"date": "2023-05-09", "close": 77.63, "volume": 2265987.0}, {"date": "2023-05-10", "close": 78.56, "volume": 1663041.0}, {"date": "2023-05-11", "close": 77.76, "volume": 1656916.0}, {"date": "2023-05-12", "close": 78.15, "volume": 1329465.0}, {"date": "2023-05-15", "close": 80.39, "volume": 2511171.0}, {"date": "2023-05-16", "close": 80.75, "volume": 1575472.0}, {"date": "2023-05-17", "close": 82.05, "volume": 1934566.0}, {"date": "2023-05-18", "close": 84.5, "volume": 2806424.0}, {"date": "2023-05-19", "close": 84.73, "volume": 1421488.0}, {"date": "2023-05-22", "close": 84.75, "volume": 2181895.0}, {"date": "2023-05-23", "close": 82.06, "volume": 2674111.0}, {"date": "2023-05-24", "close": 82.08, "volume": 1667210.0}, {"date": "2023-05-25", "close": 81.69, "volume": 1433404.0}, {"date": "2023-05-26", "close": 82.15, "volume": 1729005.0}, {"date": "2023-05-30", "close": 80.23, "volume": 2565546.0}, {"date": "2023-05-31", "close": 79.94, "volume": 3077260.0}, {"date": "2023-06-01", "close": 81.13, "volume": 1572380.0}, {"date": "2023-06-02", "close": 82.83, "volume": 1292526.0}, {"date": "2023-06-05", "close": 82.5, "volume": 1215578.0}, {"date": "2023-06-06", "close": 82.99, "volume": 963896.0}, {"date": "2023-06-07", "close": 82.81, "volume": 1036596.0}, {"date": "2023-06-08", "close": 83.22, "volume": 1307110.0}, {"date": "2023-06-09", "close": 84.15, "volume": 1574013.0}, {"date": "2023-06-12", "close": 85.67, "volume": 2363787.0}, {"date": "2023-06-13", "close": 87.03, "volume": 2442609.0}, {"date": "2023-06-14", "close": 87.08, "volume": 2817914.0}, {"date": "2023-06-15", "close": 90.34, "volume": 3347024.0}, {"date": "2023-06-16", "close": 90.18, "volume": 3107199.0}, {"date": "2023-06-20", "close": 89.13, "volume": 1577284.0}, {"date": "2023-06-21", "close": 88.65, "volume": 1465668.0}, {"date": "2023-06-22", "close": 88.8, "volume": 1219551.0}, {"date": "2023-06-23", "close": 87.76, "volume": 2652672.0}, {"date": "2023-06-26", "close": 87.3, "volume": 921824.0}, {"date": "2023-06-27", "close": 88.07, "volume": 1423490.0}, {"date": "2023-06-28", "close": 88.72, "volume": 1314559.0}, {"date": "2023-06-29", "close": 89.68, "volume": 1579513.0}, {"date": "2023-06-30", "close": 91.11, "volume": 1403118.0}, {"date": "2023-07-03", "close": 91.75, "volume": 768901.0}, {"date": "2023-07-05", "close": 92.72, "volume": 2088438.0}, {"date": "2023-07-06", "close": 91.64, "volume": 1960907.0}, {"date": "2023-07-07", "close": 91.76, "volume": 1649155.0}, {"date": "2023-07-10", "close": 92.03, "volume": 2011809.0}, {"date": "2023-07-11", "close": 92.88, "volume": 1842407.0}, {"date": "2023-07-12", "close": 91.75, "volume": 2748602.0}, {"date": "2023-07-13", "close": 93.12, "volume": 1714346.0}, {"date": "2023-07-14", "close": 94.46, "volume": 1269838.0}, {"date": "2023-07-17", "close": 94.29, "volume": 1379217.0}, {"date": "2023-07-18", "close": 97.63, "volume": 2555864.0}, {"date": "2023-07-19", "close": 95.64, "volume": 2326863.0}, {"date": "2023-07-20", "close": 96.82, "volume": 2325037.0}, {"date": "2023-07-21", "close": 96.84, "volume": 2504133.0}, {"date": "2023-07-24", "close": 97.16, "volume": 2029124.0}, {"date": "2023-07-25", "close": 98.47, "volume": 2094060.0}, {"date": "2023-07-26", "close": 97.9, "volume": 1315707.0}, {"date": "2023-07-27", "close": 96.93, "volume": 4085686.0}, {"date": "2023-07-28", "close": 89.33, "volume": 12572450.0}, {"date": "2023-07-31", "close": 87.75, "volume": 7260586.0}, {"date": "2023-08-01", "close": 87.1, "volume": 2976549.0}, {"date": "2023-08-02", "close": 85.97, "volume": 1947888.0}, {"date": "2023-08-03", "close": 86.25, "volume": 1693321.0}, {"date": "2023-08-04", "close": 87.73, "volume": 3543130.0}, {"date": "2023-08-07", "close": 89.22, "volume": 2238623.0}, {"date": "2023-08-08", "close": 87.88, "volume": 1743921.0}, {"date": "2023-08-09", "close": 86.3, "volume": 1583701.0}, {"date": "2023-08-10", "close": 86.99, "volume": 1252023.0}, {"date": "2023-08-11", "close": 86.61, "volume": 2194048.0}, {"date": "2023-08-14", "close": 86.16, "volume": 1321944.0}, {"date": "2023-08-15", "close": 86.11, "volume": 1209151.0}, {"date": "2023-08-16", "close": 85.6, "volume": 826403.0}, {"date": "2023-08-17", "close": 84.56, "volume": 976647.0}, {"date": "2023-08-18", "close": 84.39, "volume": 847414.0}, {"date": "2023-08-21", "close": 83.96, "volume": 904448.0}, {"date": "2023-08-22", "close": 84.25, "volume": 779017.0}, {"date": "2023-08-23", "close": 84.09, "volume": 748062.0}, {"date": "2023-08-24", "close": 83.7, "volume": 1548845.0}, {"date": "2023-08-25", "close": 84.79, "volume": 1076806.0}, {"date": "2023-08-28", "close": 84.84, "volume": 1161145.0}, {"date": "2023-08-29", "close": 84.28, "volume": 2151249.0}, {"date": "2023-08-30", "close": 84.3, "volume": 1509560.0}, {"date": "2023-08-31", "close": 84.53, "volume": 1457342.0}, {"date": "2023-09-01", "close": 84.05, "volume": 1625928.0}, {"date": "2023-09-05", "close": 82.86, "volume": 1396249.0}, {"date": "2023-09-06", "close": 80.7, "volume": 2722845.0}, {"date": "2023-09-07", "close": 80.9, "volume": 5319725.0}, {"date": "2023-09-08", "close": 80.94, "volume": 2268790.0}, {"date": "2023-09-11", "close": 82.58, "volume": 1492599.0}, {"date": "2023-09-12", "close": 81.65, "volume": 1477876.0}, {"date": "2023-09-13", "close": 82.48, "volume": 1394139.0}, {"date": "2023-09-14", "close": 85.01, "volume": 2468318.0}, {"date": "2023-09-15", "close": 83.82, "volume": 2567840.0}, {"date": "2023-09-18", "close": 83.12, "volume": 1069612.0}, {"date": "2023-09-19", "close": 82.8, "volume": 1188634.0}, {"date": "2023-09-20", "close": 81.5, "volume": 1229651.0}, {"date": "2023-09-21", "close": 79.97, "volume": 1447359.0}, {"date": "2023-09-22", "close": 79.75, "volume": 1521751.0}, {"date": "2023-09-25", "close": 79.62, "volume": 1114552.0}, {"date": "2023-09-26", "close": 79.92, "volume": 2086489.0}, {"date": "2023-09-27", "close": 81.02, "volume": 1704238.0}, {"date": "2023-09-28", "close": 83.69, "volume": 2382619.0}, {"date": "2023-09-29", "close": 83.04, "volume": 1344663.0}, {"date": "2023-10-02", "close": 84.41, "volume": 3997741.0}, {"date": "2023-10-03", "close": 82.93, "volume": 1589074.0}, {"date": "2023-10-04", "close": 84.11, "volume": 1342131.0}, {"date": "2023-10-05", "close": 85.23, "volume": 2313065.0}, {"date": "2023-10-06", "close": 87.51, "volume": 2624578.0}, {"date": "2023-10-09", "close": 86.99, "volume": 1232118.0}, {"date": "2023-10-10", "close": 86.55, "volume": 1268942.0}, {"date": "2023-10-11", "close": 87.61, "volume": 1174842.0}, {"date": "2023-10-12", "close": 86.24, "volume": 1246623.0}, {"date": "2023-10-13", "close": 84.55, "volume": 1364907.0}, {"date": "2023-10-16", "close": 85.58, "volume": 1018113.0}, {"date": "2023-10-17", "close": 84.48, "volume": 1243809.0}, {"date": "2023-10-18", "close": 82.54, "volume": 1511780.0}, {"date": "2023-10-19", "close": 80.5, "volume": 1538012.0}, {"date": "2023-10-20", "close": 79.95, "volume": 1373368.0}, {"date": "2023-10-23", "close": 78.82, "volume": 2482998.0}, {"date": "2023-10-24", "close": 78.6, "volume": 1894598.0}, {"date": "2023-10-25", "close": 77.7, "volume": 1389789.0}, {"date": "2023-10-26", "close": 78.1, "volume": 2217286.0}, {"date": "2023-10-27", "close": 77.0, "volume": 1447955.0}, {"date": "2023-10-30", "close": 78.6, "volume": 2392714.0}, {"date": "2023-10-31", "close": 80.02, "volume": 1788498.0}, {"date": "2023-11-01", "close": 80.41, "volume": 2482680.0}, {"date": "2023-11-02", "close": 82.45, "volume": 3210516.0}, {"date": "2023-11-03", "close": 85.36, "volume": 5253570.0}, {"date": "2023-11-06", "close": 85.39, "volume": 3022512.0}, {"date": "2023-11-07", "close": 86.13, "volume": 2122851.0}, {"date": "2023-11-08", "close": 87.31, "volume": 3550029.0}, {"date": "2023-11-09", "close": 86.14, "volume": 1768136.0}, {"date": "2023-11-10", "close": 87.52, "volume": 1873380.0}, {"date": "2023-11-13", "close": 87.64, "volume": 1153686.0}, {"date": "2023-11-14", "close": 89.0, "volume": 1964617.0}, {"date": "2023-11-15", "close": 89.19, "volume": 1639835.0}, {"date": "2023-11-16", "close": 89.1, "volume": 2622708.0}, {"date": "2023-11-17", "close": 89.6, "volume": 1398099.0}, {"date": "2023-11-20", "close": 89.82, "volume": 2464593.0}, {"date": "2023-11-21", "close": 87.04, "volume": 2268170.0}, {"date": "2023-11-22", "close": 87.79, "volume": 1184489.0}, {"date": "2023-11-24", "close": 87.63, "volume": 336832.0}, {"date": "2023-11-27", "close": 85.96, "volume": 1715046.0}, {"date": "2023-11-28", "close": 84.54, "volume": 1623509.0}, {"date": "2023-11-29", "close": 83.6, "volume": 2091911.0}, {"date": "2023-11-30", "close": 84.22, "volume": 2039808.0}, {"date": "2023-12-01", "close": 84.25, "volume": 1741808.0}, {"date": "2023-12-04", "close": 84.13, "volume": 1535862.0}, {"date": "2023-12-05", "close": 81.41, "volume": 1655626.0}, {"date": "2023-12-06", "close": 82.54, "volume": 1874674.0}, {"date": "2023-12-07", "close": 84.28, "volume": 1911334.0}, {"date": "2023-12-08", "close": 85.19, "volume": 2788645.0}, {"date": "2023-12-11", "close": 87.09, "volume": 1589234.0}, {"date": "2023-12-12", "close": 90.06, "volume": 3079966.0}, {"date": "2023-12-13", "close": 88.06, "volume": 2031119.0}, {"date": "2023-12-14", "close": 93.07, "volume": 5034212.0}, {"date": "2023-12-15", "close": 93.0, "volume": 6786203.0}, {"date": "2023-12-18", "close": 93.27, "volume": 1508813.0}, {"date": "2023-12-19", "close": 94.91, "volume": 1687088.0}, {"date": "2023-12-20", "close": 90.64, "volume": 1704479.0}, {"date": "2023-12-21", "close": 91.4, "volume": 1892516.0}, {"date": "2023-12-22", "close": 91.43, "volume": 1862997.0}, {"date": "2023-12-26", "close": 92.35, "volume": 1105614.0}, {"date": "2023-12-27", "close": 92.98, "volume": 2050958.0}, {"date": "2023-12-28", "close": 94.05, "volume": 1683613.0}, {"date": "2023-12-29", "close": 93.6, "volume": 1612663.0}, {"date": "2024-01-02", "close": 91.81, "volume": 1352864.0}, {"date": "2024-01-03", "close": 89.36, "volume": 1406588.0}, {"date": "2024-01-04", "close": 89.04, "volume": 1401051.0}, {"date": "2024-01-05", "close": 89.21, "volume": 2988201.0}, {"date": "2024-01-08", "close": 90.22, "volume": 1368303.0}, {"date": "2024-01-09", "close": 91.45, "volume": 1768153.0}, {"date": "2024-01-10", "close": 89.5, "volume": 2237647.0}, {"date": "2024-01-11", "close": 91.28, "volume": 1592087.0}, {"date": "2024-01-12", "close": 90.66, "volume": 1016660.0}, {"date": "2024-01-16", "close": 90.6, "volume": 1334693.0}, {"date": "2024-01-17", "close": 90.31, "volume": 2902843.0}, {"date": "2024-01-18", "close": 90.65, "volume": 1726308.0}, {"date": "2024-01-19", "close": 91.18, "volume": 1528179.0}, {"date": "2024-01-22", "close": 89.03, "volume": 2895887.0}, {"date": "2024-01-23", "close": 90.02, "volume": 2970365.0}, {"date": "2024-01-24", "close": 89.35, "volume": 1625592.0}, {"date": "2024-01-25", "close": 89.78, "volume": 1166681.0}, {"date": "2024-01-26", "close": 89.29, "volume": 2192096.0}, {"date": "2024-01-29", "close": 89.11, "volume": 2233660.0}, {"date": "2024-01-30", "close": 88.83, "volume": 1720045.0}, {"date": "2024-01-31", "close": 88.85, "volume": 2628738.0}, {"date": "2024-02-01", "close": 89.39, "volume": 2653194.0}, {"date": "2024-02-02", "close": 88.2, "volume": 2025786.0}, {"date": "2024-02-05", "close": 87.41, "volume": 1633808.0}, {"date": "2024-02-06", "close": 88.84, "volume": 2616840.0}, {"date": "2024-02-07", "close": 87.66, "volume": 2152751.0}, {"date": "2024-02-08", "close": 88.0, "volume": 1926500.0}, {"date": "2024-02-09", "close": 89.53, "volume": 3167987.0}, {"date": "2024-02-12", "close": 89.5, "volume": 1656721.0}, {"date": "2024-02-13", "close": 87.75, "volume": 2464013.0}, {"date": "2024-02-14", "close": 89.4, "volume": 2441801.0}, {"date": "2024-02-15", "close": 93.83, "volume": 3824356.0}, {"date": "2024-02-16", "close": 93.25, "volume": 1862197.0}, {"date": "2024-02-20", "close": 92.05, "volume": 2332740.0}, {"date": "2024-02-21", "close": 91.2, "volume": 1565269.0}, {"date": "2024-02-22", "close": 93.49, "volume": 3289635.0}, {"date": "2024-02-23", "close": 95.32, "volume": 5787662.0}, {"date": "2024-02-26", "close": 92.17, "volume": 3228276.0}, {"date": "2024-02-27", "close": 93.54, "volume": 2124430.0}, {"date": "2024-02-28", "close": 94.28, "volume": 1511499.0}, {"date": "2024-02-29", "close": 96.98, "volume": 3460796.0}, {"date": "2024-03-01", "close": 97.15, "volume": 3390817.0}, {"date": "2024-03-04", "close": 98.7, "volume": 3002287.0}, {"date": "2024-03-05", "close": 98.2, "volume": 5492238.0}, {"date": "2024-03-06", "close": 99.19, "volume": 1567521.0}, {"date": "2024-03-07", "close": 100.51, "volume": 1681707.0}, {"date": "2024-03-08", "close": 99.74, "volume": 1529020.0}, {"date": "2024-03-11", "close": 100.06, "volume": 1629826.0}, {"date": "2024-03-12", "close": 101.9, "volume": 1900458.0}, {"date": "2024-03-13", "close": 104.28, "volume": 2431556.0}, {"date": "2024-03-14", "close": 103.41, "volume": 2396235.0}, {"date": "2024-03-15", "close": 103.77, "volume": 3487192.0}, {"date": "2024-03-18", "close": 104.38, "volume": 2076926.0}, {"date": "2024-03-19", "close": 104.02, "volume": 1849709.0}, {"date": "2024-03-20", "close": 104.42, "volume": 894958.0}, {"date": "2024-03-21", "close": 106.66, "volume": 2138735.0}, {"date": "2024-03-22", "close": 105.99, "volume": 2065911.0}, {"date": "2024-03-25", "close": 106.1, "volume": 1834214.0}, {"date": "2024-03-26", "close": 104.38, "volume": 2355001.0}, {"date": "2024-03-27", "close": 106.81, "volume": 1358327.0}, {"date": "2024-03-28", "close": 105.77, "volume": 1465797.0}, {"date": "2024-04-01", "close": 104.22, "volume": 2028833.0}, {"date": "2024-04-02", "close": 104.88, "volume": 2421796.0}, {"date": "2024-04-03", "close": 104.2, "volume": 1635511.0}, {"date": "2024-04-04", "close": 102.41, "volume": 1582974.0}, {"date": "2024-04-05", "close": 103.52, "volume": 1092666.0}, {"date": "2024-04-08", "close": 102.8, "volume": 1408265.0}, {"date": "2024-04-09", "close": 102.73, "volume": 983574.0}, {"date": "2024-04-10", "close": 101.42, "volume": 1913964.0}, {"date": "2024-04-11", "close": 102.74, "volume": 1160400.0}, {"date": "2024-04-12", "close": 101.04, "volume": 1357164.0}, {"date": "2024-04-15", "close": 99.77, "volume": 1965554.0}, {"date": "2024-04-16", "close": 92.21, "volume": 10063970.0}, {"date": "2024-04-17", "close": 91.82, "volume": 4480122.0}, {"date": "2024-04-18", "close": 89.64, "volume": 3452651.0}, {"date": "2024-04-19", "close": 89.96, "volume": 2697148.0}, {"date": "2024-04-22", "close": 88.45, "volume": 2311393.0}, {"date": "2024-04-23", "close": 90.09, "volume": 2133574.0}, {"date": "2024-04-24", "close": 89.65, "volume": 1396726.0}, {"date": "2024-04-25", "close": 88.49, "volume": 1925617.0}, {"date": "2024-04-26", "close": 89.83, "volume": 1890272.0}, {"date": "2024-04-29", "close": 90.54, "volume": 1429381.0}, {"date": "2024-04-30", "close": 88.91, "volume": 2382229.0}, {"date": "2024-05-01", "close": 89.28, "volume": 1730684.0}, {"date": "2024-05-02", "close": 88.27, "volume": 2224681.0}, {"date": "2024-05-03", "close": 94.66, "volume": 5775969.0}, {"date": "2024-05-06", "close": 95.88, "volume": 2523475.0}, {"date": "2024-05-07", "close": 96.34, "volume": 2679992.0}, {"date": "2024-05-08", "close": 95.79, "volume": 1319199.0}, {"date": "2024-05-09", "close": 97.03, "volume": 2184589.0}, {"date": "2024-05-10", "close": 97.02, "volume": 1658571.0}, {"date": "2024-05-13", "close": 95.59, "volume": 2050951.0}, {"date": "2024-05-14", "close": 95.83, "volume": 1401130.0}, {"date": "2024-05-15", "close": 96.48, "volume": 1174352.0}, {"date": "2024-05-16", "close": 96.38, "volume": 1497590.0}, {"date": "2024-05-17", "close": 96.59, "volume": 1542730.0}, {"date": "2024-05-20", "close": 99.43, "volume": 1895071.0}, {"date": "2024-05-21", "close": 101.98, "volume": 2507206.0}, {"date": "2024-05-22", "close": 101.4, "volume": 1442121.0}, {"date": "2024-05-23", "close": 93.48, "volume": 7242132.0}, {"date": "2024-05-24", "close": 95.99, "volume": 2743284.0}, {"date": "2024-05-28", "close": 94.89, "volume": 2587821.0}, {"date": "2024-05-29", "close": 94.0, "volume": 1446531.0}, {"date": "2024-05-30", "close": 93.32, "volume": 1549638.0}, {"date": "2024-05-31", "close": 93.74, "volume": 2040587.0}, {"date": "2024-06-03", "close": 94.35, "volume": 1829250.0}, {"date": "2024-06-04", "close": 93.52, "volume": 1677106.0}, {"date": "2024-06-05", "close": 93.6, "volume": 1988501.0}, {"date": "2024-06-06", "close": 92.25, "volume": 1881265.0}, {"date": "2024-06-07", "close": 90.53, "volume": 2662843.0}, {"date": "2024-06-10", "close": 89.75, "volume": 2260124.0}, {"date": "2024-06-11", "close": 89.78, "volume": 2097284.0}, {"date": "2024-06-12", "close": 89.88, "volume": 1739191.0}, {"date": "2024-06-13", "close": 89.06, "volume": 2240739.0}, {"date": "2024-06-14", "close": 88.75, "volume": 1753148.0}, {"date": "2024-06-17", "close": 90.43, "volume": 3109230.0}, {"date": "2024-06-18", "close": 91.94, "volume": 1582699.0}, {"date": "2024-06-20", "close": 92.28, "volume": 1560986.0}, {"date": "2024-06-21", "close": 92.96, "volume": 2742640.0}, {"date": "2024-06-24", "close": 89.38, "volume": 2671819.0}, {"date": "2024-06-25", "close": 89.84, "volume": 1628403.0}, {"date": "2024-06-26", "close": 90.32, "volume": 1920767.0}, {"date": "2024-06-27", "close": 90.81, "volume": 1484999.0}, {"date": "2024-06-28", "close": 93.74, "volume": 6453466.0}, {"date": "2024-07-01", "close": 94.77, "volume": 2786432.0}, {"date": "2024-07-02", "close": 96.7, "volume": 1594446.0}, {"date": "2024-07-03", "close": 94.79, "volume": 1992550.0}, {"date": "2024-07-05", "close": 95.34, "volume": 1621834.0}, {"date": "2024-07-08", "close": 94.47, "volume": 1687633.0}, {"date": "2024-07-09", "close": 95.12, "volume": 1526765.0}, {"date": "2024-07-10", "close": 94.43, "volume": 1689586.0}, {"date": "2024-07-11", "close": 95.88, "volume": 1153225.0}, {"date": "2024-07-12", "close": 97.94, "volume": 3250734.0}, {"date": "2024-07-15", "close": 98.38, "volume": 2668794.0}, {"date": "2024-07-16", "close": 97.17, "volume": 2069685.0}, {"date": "2024-07-17", "close": 96.72, "volume": 1200611.0}, {"date": "2024-07-18", "close": 94.73, "volume": 1369572.0}, {"date": "2024-07-19", "close": 95.1, "volume": 1355357.0}, {"date": "2024-07-22", "close": 95.07, "volume": 1064408.0}, {"date": "2024-07-23", "close": 95.6, "volume": 1267559.0}, {"date": "2024-07-24", "close": 92.67, "volume": 1232845.0}, {"date": "2024-07-25", "close": 92.22, "volume": 1541887.0}, {"date": "2024-07-26", "close": 93.64, "volume": 1551564.0}, {"date": "2024-07-29", "close": 95.47, "volume": 1849412.0}, {"date": "2024-07-30", "close": 94.62, "volume": 3065635.0}, {"date": "2024-07-31", "close": 96.19, "volume": 3431140.0}, {"date": "2024-08-01", "close": 92.98, "volume": 2517389.0}, {"date": "2024-08-02", "close": 91.21, "volume": 2406203.0}, {"date": "2024-08-05", "close": 88.06, "volume": 3245504.0}, {"date": "2024-08-06", "close": 90.0, "volume": 1856797.0}, {"date": "2024-08-07", "close": 90.09, "volume": 1492281.0}, {"date": "2024-08-08", "close": 91.72, "volume": 1727577.0}, {"date": "2024-08-09", "close": 92.18, "volume": 1072194.0}, {"date": "2024-08-12", "close": 91.6, "volume": 972633.0}, {"date": "2024-08-13", "close": 91.87, "volume": 1197972.0}, {"date": "2024-08-14", "close": 93.49, "volume": 1651214.0}, {"date": "2024-08-15", "close": 94.43, "volume": 1361669.0}, {"date": "2024-08-16", "close": 95.18, "volume": 1119926.0}, {"date": "2024-08-19", "close": 96.53, "volume": 1644699.0}, {"date": "2024-08-20", "close": 96.84, "volume": 1794222.0}, {"date": "2024-08-21", "close": 96.47, "volume": 1042877.0}, {"date": "2024-08-22", "close": 95.96, "volume": 875184.0}, {"date": "2024-08-23", "close": 96.78, "volume": 956371.0}, {"date": "2024-08-26", "close": 96.14, "volume": 1001062.0}, {"date": "2024-08-27", "close": 96.59, "volume": 723186.0}, {"date": "2024-08-28", "close": 96.95, "volume": 971195.0}, {"date": "2024-08-29", "close": 96.73, "volume": 1592605.0}, {"date": "2024-08-30", "close": 97.67, "volume": 1136616.0}, {"date": "2024-09-03", "close": 95.34, "volume": 1624847.0}, {"date": "2024-09-04", "close": 95.26, "volume": 1508440.0}, {"date": "2024-09-05", "close": 94.2, "volume": 1506857.0}, {"date": "2024-09-06", "close": 92.78, "volume": 1861544.0}, {"date": "2024-09-09", "close": 94.8, "volume": 1786960.0}, {"date": "2024-09-10", "close": 96.06, "volume": 1589899.0}, {"date": "2024-09-11", "close": 97.33, "volume": 2418514.0}, {"date": "2024-09-12", "close": 97.27, "volume": 1675209.0}, {"date": "2024-09-13", "close": 98.85, "volume": 1428746.0}, {"date": "2024-09-16", "close": 101.52, "volume": 2363699.0}, {"date": "2024-09-17", "close": 102.92, "volume": 1946290.0}, {"date": "2024-09-18", "close": 102.8, "volume": 1724314.0}, {"date": "2024-09-19", "close": 104.32, "volume": 1915337.0}, {"date": "2024-09-20", "close": 103.64, "volume": 6363431.0}, {"date": "2024-09-23", "close": 104.66, "volume": 1852907.0}, {"date": "2024-09-24", "close": 107.43, "volume": 3105091.0}, {"date": "2024-09-25", "close": 106.95, "volume": 2276825.0}, {"date": "2024-09-26", "close": 108.15, "volume": 2635977.0}, {"date": "2024-09-27", "close": 108.74, "volume": 1880721.0}, {"date": "2024-09-30", "close": 109.49, "volume": 1919335.0}, {"date": "2024-10-01", "close": 110.61, "volume": 3566642.0}, {"date": "2024-10-02", "close": 111.53, "volume": 3375937.0}, {"date": "2024-10-03", "close": 109.06, "volume": 3019810.0}, {"date": "2024-10-04", "close": 110.87, "volume": 1736657.0}, {"date": "2024-10-07", "close": 110.82, "volume": 1304958.0}, {"date": "2024-10-08", "close": 111.59, "volume": 1578175.0}, {"date": "2024-10-09", "close": 112.56, "volume": 1597580.0}, {"date": "2024-10-10", "close": 112.69, "volume": 1595002.0}, {"date": "2024-10-11", "close": 114.81, "volume": 1860472.0}, {"date": "2024-10-14", "close": 115.84, "volume": 2095436.0}, {"date": "2024-10-15", "close": 115.35, "volume": 1951187.0}, {"date": "2024-10-16", "close": 114.41, "volume": 1917969.0}, {"date": "2024-10-17", "close": 115.21, "volume": 1919604.0}, {"date": "2024-10-18", "close": 114.94, "volume": 1669020.0}, {"date": "2024-10-21", "close": 114.96, "volume": 1298680.0}, {"date": "2024-10-22", "close": 115.68, "volume": 1391782.0}, {"date": "2024-10-23", "close": 114.73, "volume": 2186330.0}, {"date": "2024-10-24", "close": 116.45, "volume": 1583624.0}, {"date": "2024-10-25", "close": 116.32, "volume": 1062960.0}, {"date": "2024-10-28", "close": 118.43, "volume": 1786127.0}, {"date": "2024-10-29", "close": 118.81, "volume": 1327727.0}, {"date": "2024-10-30", "close": 117.2, "volume": 2027427.0}, {"date": "2024-10-31", "close": 117.14, "volume": 1637796.0}, {"date": "2024-11-01", "close": 117.15, "volume": 1560402.0}, {"date": "2024-11-04", "close": 117.21, "volume": 2192317.0}, {"date": "2024-11-05", "close": 117.62, "volume": 1355107.0}, {"date": "2024-11-06", "close": 125.99, "volume": 7205819.0}, {"date": "2024-11-07", "close": 124.6, "volume": 2674306.0}, {"date": "2024-11-08", "close": 123.0, "volume": 2562491.0}, {"date": "2024-11-11", "close": 123.8, "volume": 5885643.0}, {"date": "2024-11-12", "close": 129.67, "volume": 6888430.0}, {"date": "2024-11-13", "close": 127.02, "volume": 4469109.0}, {"date": "2024-11-14", "close": 129.19, "volume": 3014419.0}, {"date": "2024-11-15", "close": 129.0, "volume": 3405591.0}, {"date": "2024-11-18", "close": 132.6, "volume": 2641555.0}, {"date": "2024-11-19", "close": 134.44, "volume": 1673879.0}, {"date": "2024-11-20", "close": 136.51, "volume": 1821473.0}, {"date": "2024-11-21", "close": 138.57, "volume": 2219122.0}, {"date": "2024-11-22", "close": 140.29, "volume": 1679668.0}, {"date": "2024-11-25", "close": 140.54, "volume": 3726914.0}, {"date": "2024-11-26", "close": 138.87, "volume": 2338128.0}, {"date": "2024-11-27", "close": 139.73, "volume": 1551110.0}, {"date": "2024-11-29", "close": 138.25, "volume": 1036538.0}, {"date": "2024-12-02", "close": 137.76, "volume": 1967196.0}, {"date": "2024-12-03", "close": 137.35, "volume": 4591748.0}, {"date": "2024-12-04", "close": 136.73, "volume": 5925182.0}, {"date": "2024-12-05", "close": 134.67, "volume": 3158376.0}, {"date": "2024-12-06", "close": 136.76, "volume": 2142263.0}, {"date": "2024-12-09", "close": 133.99, "volume": 2371601.0}, {"date": "2024-12-10", "close": 134.36, "volume": 2244663.0}, {"date": "2024-12-11", "close": 134.68, "volume": 2668355.0}, {"date": "2024-12-12", "close": 135.84, "volume": 1540057.0}, {"date": "2024-12-13", "close": 135.95, "volume": 1133265.0}, {"date": "2024-12-16", "close": 137.83, "volume": 3834761.0}, {"date": "2024-12-17", "close": 137.86, "volume": 1700622.0}, {"date": "2024-12-18", "close": 132.59, "volume": 1629624.0}, {"date": "2024-12-19", "close": 132.19, "volume": 1366052.0}, {"date": "2024-12-20", "close": 133.28, "volume": 4257327.0}, {"date": "2024-12-23", "close": 132.5, "volume": 974223.0}, {"date": "2024-12-24", "close": 133.32, "volume": 448529.0}, {"date": "2024-12-26", "close": 133.35, "volume": 880530.0}, {"date": "2024-12-27", "close": 131.85, "volume": 785191.0}, {"date": "2024-12-30", "close": 131.01, "volume": 1070452.0}, {"date": "2024-12-31", "close": 129.5, "volume": 1265265.0}, {"date": "2025-01-02", "close": 129.23, "volume": 1983976.0}, {"date": "2025-01-03", "close": 129.49, "volume": 1216981.0}, {"date": "2025-01-06", "close": 129.27, "volume": 1575633.0}, {"date": "2025-01-07", "close": 129.64, "volume": 2214350.0}, {"date": "2025-01-08", "close": 130.31, "volume": 1463954.0}, {"date": "2025-01-10", "close": 128.51, "volume": 2083521.0}, {"date": "2025-01-13", "close": 130.61, "volume": 1286393.0}, {"date": "2025-01-14", "close": 131.28, "volume": 1285350.0}, {"date": "2025-01-15", "close": 133.37, "volume": 1715726.0}, {"date": "2025-01-16", "close": 133.56, "volume": 1229730.0}, {"date": "2025-01-17", "close": 135.61, "volume": 1220342.0}, {"date": "2025-01-21", "close": 138.91, "volume": 2328198.0}, {"date": "2025-01-22", "close": 138.54, "volume": 1817033.0}, {"date": "2025-01-23", "close": 139.18, "volume": 1643670.0}, {"date": "2025-01-24", "close": 140.74, "volume": 1954640.0}, {"date": "2025-01-27", "close": 140.13, "volume": 2406785.0}, {"date": "2025-01-28", "close": 142.43, "volume": 1545089.0}, {"date": "2025-01-29", "close": 142.47, "volume": 1998595.0}, {"date": "2025-01-30", "close": 144.06, "volume": 1504746.0}, {"date": "2025-01-31", "close": 144.68, "volume": 1997705.0}, {"date": "2025-02-03", "close": 145.84, "volume": 1531461.0}, {"date": "2025-02-04", "close": 148.06, "volume": 2308940.0}, {"date": "2025-02-05", "close": 149.51, "volume": 2342268.0}, {"date": "2025-02-06", "close": 149.99, "volume": 2458340.0}, {"date": "2025-02-07", "close": 148.31, "volume": 2540529.0}, {"date": "2025-02-10", "close": 147.3, "volume": 2323899.0}, {"date": "2025-02-11", "close": 146.79, "volume": 2098118.0}, {"date": "2025-02-12", "close": 149.69, "volume": 2017968.0}, {"date": "2025-02-13", "close": 152.58, "volume": 2279240.0}, {"date": "2025-02-14", "close": 153.76, "volume": 1461371.0}, {"date": "2025-02-18", "close": 154.66, "volume": 1783546.0}, {"date": "2025-02-19", "close": 153.67, "volume": 1948515.0}, {"date": "2025-02-20", "close": 152.32, "volume": 3061747.0}, {"date": "2025-02-21", "close": 149.4, "volume": 5271526.0}, {"date": "2025-02-24", "close": 154.62, "volume": 3357298.0}, {"date": "2025-02-25", "close": 144.46, "volume": 3967303.0}, {"date": "2025-02-26", "close": 142.16, "volume": 3951498.0}, {"date": "2025-02-27", "close": 140.96, "volume": 2990154.0}, {"date": "2025-02-28", "close": 143.36, "volume": 2905001.0}, {"date": "2025-03-03", "close": 142.26, "volume": 2282295.0}, {"date": "2025-03-04", "close": 138.15, "volume": 2592267.0}, {"date": "2025-03-05", "close": 136.84, "volume": 2245555.0}, {"date": "2025-03-06", "close": 131.11, "volume": 2512536.0}, {"date": "2025-03-07", "close": 127.51, "volume": 3820645.0}, {"date": "2025-03-10", "close": 122.79, "volume": 3472542.0}, {"date": "2025-03-11", "close": 121.64, "volume": 2997930.0}, {"date": "2025-03-12", "close": 122.92, "volume": 4234601.0}, {"date": "2025-03-13", "close": 115.79, "volume": 5978020.0}, {"date": "2025-03-14", "close": 119.26, "volume": 3159237.0}, {"date": "2025-03-17", "close": 121.91, "volume": 2598732.0}, {"date": "2025-03-18", "close": 119.21, "volume": 1728518.0}, {"date": "2025-03-19", "close": 122.65, "volume": 1921817.0}, {"date": "2025-03-20", "close": 122.14, "volume": 1509561.0}, {"date": "2025-03-21", "close": 123.06, "volume": 3075835.0}, {"date": "2025-03-24", "close": 127.02, "volume": 1734725.0}, {"date": "2025-03-25", "close": 127.02, "volume": 2177531.0}, {"date": "2025-03-26", "close": 126.75, "volume": 1643211.0}, {"date": "2025-03-27", "close": 128.08, "volume": 1978666.0}, {"date": "2025-03-28", "close": 125.03, "volume": 1731649.0}, {"date": "2025-03-31", "close": 130.58, "volume": 7952122.0}, {"date": "2025-04-01", "close": 132.01, "volume": 3885672.0}, {"date": "2025-04-02", "close": 134.65, "volume": 2607182.0}, {"date": "2025-04-03", "close": 126.06, "volume": 3396746.0}, {"date": "2025-04-04", "close": 120.84, "volume": 3786075.0}, {"date": "2025-04-07", "close": 119.23, "volume": 3659234.0}, {"date": "2025-04-08", "close": 118.81, "volume": 3282953.0}, {"date": "2025-04-09", "close": 131.75, "volume": 3864564.0}, {"date": "2025-04-10", "close": 129.23, "volume": 3102537.0}, {"date": "2025-04-11", "close": 129.6, "volume": 2321806.0}, {"date": "2025-04-14", "close": 128.4, "volume": 1697347.0}, {"date": "2025-04-15", "close": 128.98, "volume": 1552582.0}, {"date": "2025-04-16", "close": 125.46, "volume": 1847498.0}, {"date": "2025-04-17", "close": 127.22, "volume": 2566578.0}, {"date": "2025-04-21", "close": 123.48, "volume": 2055971.0}, {"date": "2025-04-22", "close": 128.5, "volume": 2636230.0}, {"date": "2025-04-23", "close": 131.28, "volume": 3284678.0}, {"date": "2025-04-24", "close": 132.72, "volume": 1742639.0}, {"date": "2025-04-25", "close": 132.76, "volume": 1277530.0}, {"date": "2025-04-28", "close": 133.27, "volume": 1389585.0}, {"date": "2025-04-29", "close": 132.3, "volume": 1879415.0}, {"date": "2025-04-30", "close": 132.45, "volume": 1969897.0}, {"date": "2025-05-01", "close": 131.34, "volume": 3055482.0}, {"date": "2025-05-02", "close": 133.77, "volume": 3356785.0}, {"date": "2025-05-05", "close": 136.12, "volume": 2968932.0}, {"date": "2025-05-06", "close": 134.15, "volume": 1500301.0}, {"date": "2025-05-07", "close": 134.13, "volume": 2880276.0}, {"date": "2025-05-08", "close": 134.69, "volume": 1512709.0}, {"date": "2025-05-09", "close": 136.52, "volume": 1256799.0}, {"date": "2025-05-12", "close": 140.83, "volume": 1744511.0}, {"date": "2025-05-13", "close": 143.0, "volume": 1576362.0}, {"date": "2025-05-14", "close": 142.22, "volume": 1500438.0}, {"date": "2025-05-15", "close": 145.42, "volume": 2443750.0}, {"date": "2025-05-16", "close": 147.68, "volume": 2876774.0}, {"date": "2025-05-19", "close": 148.3, "volume": 1624453.0}, {"date": "2025-05-20", "close": 146.29, "volume": 1763511.0}, {"date": "2025-05-21", "close": 144.17, "volume": 2911435.0}, {"date": "2025-05-22", "close": 144.43, "volume": 1846405.0}, {"date": "2025-05-23", "close": 145.01, "volume": 1898421.0}, {"date": "2025-05-27", "close": 143.02, "volume": 1793023.0}, {"date": "2025-05-28", "close": 140.22, "volume": 1606957.0}, {"date": "2025-05-29", "close": 136.15, "volume": 9569283.0}, {"date": "2025-05-30", "close": 137.19, "volume": 6715554.0}, {"date": "2025-06-02", "close": 138.55, "volume": 4951018.0}, {"date": "2025-06-03", "close": 136.64, "volume": 4370421.0}, {"date": "2025-06-04", "close": 140.17, "volume": 4162061.0}, {"date": "2025-06-05", "close": 144.03, "volume": 5002838.0}, {"date": "2025-06-06", "close": 144.15, "volume": 3829197.0}, {"date": "2025-06-09", "close": 143.48, "volume": 3392127.0}, {"date": "2025-06-10", "close": 143.71, "volume": 1530427.0}, {"date": "2025-06-11", "close": 143.59, "volume": 1943802.0}, {"date": "2025-06-12", "close": 141.31, "volume": 1480609.0}, {"date": "2025-06-13", "close": 138.17, "volume": 1794369.0}, {"date": "2025-06-16", "close": 142.32, "volume": 3232763.0}, {"date": "2025-06-17", "close": 145.59, "volume": 2873991.0}, {"date": "2025-06-18", "close": 148.26, "volume": 3994897.0}, {"date": "2025-06-20", "close": 148.87, "volume": 6524937.0}, {"date": "2025-06-23", "close": 150.69, "volume": 2525329.0}, {"date": "2025-06-24", "close": 147.78, "volume": 2579222.0}, {"date": "2025-06-25", "close": 146.19, "volume": 1251823.0}, {"date": "2025-06-26", "close": 147.2, "volume": 1493407.0}, {"date": "2025-06-27", "close": 149.99, "volume": 3435748.0}, {"date": "2025-06-30", "close": 151.28, "volume": 2030600.0}, {"date": "2025-07-01", "close": 149.88, "volume": 1635956.0}, {"date": "2025-07-02", "close": 149.11, "volume": 2766843.0}, {"date": "2025-07-03", "close": 149.27, "volume": 925403.0}, {"date": "2025-07-07", "close": 147.39, "volume": 2612886.0}, {"date": "2025-07-08", "close": 144.43, "volume": 2020539.0}, {"date": "2025-07-09", "close": 143.56, "volume": 2290590.0}, {"date": "2025-07-10", "close": 144.46, "volume": 1614251.0}, {"date": "2025-07-11", "close": 143.94, "volume": 1596445.0}, {"date": "2025-07-14", "close": 148.46, "volume": 2271964.0}, {"date": "2025-07-15", "close": 146.07, "volume": 2028473.0}, {"date": "2025-07-16", "close": 148.59, "volume": 2456581.0}, {"date": "2025-07-17", "close": 150.72, "volume": 2307439.0}, {"date": "2025-07-18", "close": 150.49, "volume": 1470885.0}, {"date": "2025-07-21", "close": 149.44, "volume": 1542174.0}, {"date": "2025-07-22", "close": 150.97, "volume": 1889653.0}, {"date": "2025-07-23", "close": 153.67, "volume": 2223812.0}, {"date": "2025-07-24", "close": 152.89, "volume": 1768114.0}, {"date": "2025-07-25", "close": 153.06, "volume": 1202743.0}, {"date": "2025-07-28", "close": 153.08, "volume": 1125671.0}, {"date": "2025-07-29", "close": 150.49, "volume": 2417965.0}, {"date": "2025-07-30", "close": 152.19, "volume": 1860739.0}, {"date": "2025-07-31", "close": 147.7, "volume": 2093361.0}, {"date": "2025-08-01", "close": 146.14, "volume": 1736018.0}, {"date": "2025-08-04", "close": 151.29, "volume": 2013136.0}, {"date": "2025-08-05", "close": 150.42, "volume": 1718309.0}, {"date": "2025-08-06", "close": 149.29, "volume": 2185109.0}, {"date": "2025-08-07", "close": 148.27, "volume": 3596933.0}, {"date": "2025-08-08", "close": 153.13, "volume": 3917266.0}, {"date": "2025-08-11", "close": 154.47, "volume": 3041089.0}, {"date": "2025-08-12", "close": 158.43, "volume": 1906968.0}, {"date": "2025-08-13", "close": 158.87, "volume": 1767603.0}, {"date": "2025-08-14", "close": 161.6, "volume": 3654101.0}, {"date": "2025-08-15", "close": 160.93, "volume": 2891885.0}, {"date": "2025-08-18", "close": 162.12, "volume": 1633391.0}, {"date": "2025-08-19", "close": 162.9, "volume": 2082570.0}, {"date": "2025-08-20", "close": 161.9, "volume": 1836847.0}, {"date": "2025-08-21", "close": 162.47, "volume": 1518032.0}, {"date": "2025-08-22", "close": 165.72, "volume": 1914630.0}, {"date": "2025-08-25", "close": 165.84, "volume": 1403884.0}, {"date": "2025-08-26", "close": 166.62, "volume": 1456075.0}, {"date": "2025-08-27", "close": 165.57, "volume": 1177243.0}, {"date": "2025-08-28", "close": 166.62, "volume": 1066518.0}, {"date": "2025-08-29", "close": 166.49, "volume": 1028143.0}, {"date": "2025-09-02", "close": 165.47, "volume": 1461337.0}, {"date": "2025-09-03", "close": 161.97, "volume": 2671536.0}, {"date": "2025-09-04", "close": 162.98, "volume": 2449261.0}, {"date": "2025-09-05", "close": 163.42, "volume": 1244565.0}, {"date": "2025-09-08", "close": 169.4, "volume": 2340992.0}, {"date": "2025-09-09", "close": 170.3, "volume": 2150152.0}, {"date": "2025-09-10", "close": 170.9, "volume": 2025534.0}, {"date": "2025-09-11", "close": 174.06, "volume": 2456707.0}, {"date": "2025-09-12", "close": 173.73, "volume": 1408360.0}, {"date": "2025-09-15", "close": 172.38, "volume": 4176493.0}, {"date": "2025-09-16", "close": 170.42, "volume": 3120080.0}, {"date": "2025-09-17", "close": 169.37, "volume": 3168076.0}, {"date": "2025-09-18", "close": 164.68, "volume": 4224564.0}, {"date": "2025-09-19", "close": 163.72, "volume": 3822725.0}, {"date": "2025-09-22", "close": 165.15, "volume": 1962906.0}, {"date": "2025-09-23", "close": 164.13, "volume": 1407578.0}, {"date": "2025-09-24", "close": 162.08, "volume": 2322876.0}, {"date": "2025-09-25", "close": 161.99, "volume": 1969265.0}, {"date": "2025-09-26", "close": 161.79, "volume": 1964374.0}, {"date": "2025-09-29", "close": 164.36, "volume": 2607022.0}, {"date": "2025-09-30", "close": 163.4, "volume": 6747216.0}, {"date": "2025-10-01", "close": 158.88, "volume": 3391957.0}, {"date": "2025-10-02", "close": 156.67, "volume": 2169398.0}, {"date": "2025-10-03", "close": 156.32, "volume": 2436019.0}, {"date": "2025-10-06", "close": 155.94, "volume": 2000769.0}, {"date": "2025-10-07", "close": 155.33, "volume": 2298768.0}, {"date": "2025-10-08", "close": 149.95, "volume": 6429260.0}, {"date": "2025-10-09", "close": 152.75, "volume": 4681929.0}, {"date": "2025-10-10", "close": 152.96, "volume": 2115996.0}, {"date": "2025-10-13", "close": 153.86, "volume": 2590653.0}, {"date": "2025-10-14", "close": 152.83, "volume": 1493824.0}, {"date": "2025-10-15", "close": 155.23, "volume": 2290989.0}, {"date": "2025-10-16", "close": 151.71, "volume": 1546530.0}, {"date": "2025-10-17", "close": 155.19, "volume": 3933823.0}, {"date": "2025-10-20", "close": 156.77, "volume": 1872088.0}, {"date": "2025-10-21", "close": 157.24, "volume": 1218165.0}, {"date": "2025-10-22", "close": 156.15, "volume": 1849970.0}, {"date": "2025-10-23", "close": 153.33, "volume": 1914763.0}, {"date": "2025-10-24", "close": 152.86, "volume": 1347375.0}, {"date": "2025-10-27", "close": 153.17, "volume": 1377840.0}, {"date": "2025-10-28", "close": 151.07, "volume": 1702412.0}, {"date": "2025-10-29", "close": 149.19, "volume": 2009405.0}, {"date": "2025-10-30", "close": 148.02, "volume": 3026210.0}, {"date": "2025-10-31", "close": 149.53, "volume": 2814881.0}, {"date": "2025-11-03", "close": 149.84, "volume": 3695032.0}, {"date": "2025-11-04", "close": 150.75, "volume": 3365410.0}, {"date": "2025-11-05", "close": 134.79, "volume": 8851407.0}, {"date": "2025-11-06", "close": 137.77, "volume": 7068775.0}, {"date": "2025-11-07", "close": 140.51, "volume": 4124487.0}, {"date": "2025-11-10", "close": 143.35, "volume": 3628054.0}, {"date": "2025-11-11", "close": 141.85, "volume": 3863049.0}, {"date": "2025-11-12", "close": 140.49, "volume": 3373464.0}, {"date": "2025-11-13", "close": 136.82, "volume": 2640528.0}, {"date": "2025-11-14", "close": 135.86, "volume": 1777098.0}, {"date": "2025-11-17", "close": 132.42, "volume": 4524349.0}, {"date": "2025-11-18", "close": 131.33, "volume": 3377537.0}, {"date": "2025-11-19", "close": 130.0, "volume": 2921763.0}, {"date": "2025-11-20", "close": 129.01, "volume": 3235562.0}, {"date": "2025-11-21", "close": 130.63, "volume": 2736713.0}, {"date": "2025-11-24", "close": 125.61, "volume": 4985963.0}, {"date": "2025-11-25", "close": 129.56, "volume": 4446900.0}, {"date": "2025-11-26", "close": 131.05, "volume": 2763682.0}, {"date": "2025-11-28", "close": 131.45, "volume": 936008.0}, {"date": "2025-12-01", "close": 131.1, "volume": 1896368.0}, {"date": "2025-12-02", "close": 128.54, "volume": 2569515.0}, {"date": "2025-12-03", "close": 136.01, "volume": 5088487.0}, {"date": "2025-12-04", "close": 139.68, "volume": 4126246.0}, {"date": "2025-12-05", "close": 139.33, "volume": 4793380.0}, {"date": "2025-12-08", "close": 138.08, "volume": 3534041.0}, {"date": "2025-12-09", "close": 139.07, "volume": 2353665.0}, {"date": "2025-12-10", "close": 138.82, "volume": 3601439.0}, {"date": "2025-12-11", "close": 141.87, "volume": 2041073.0}, {"date": "2025-12-12", "close": 143.14, "volume": 2293394.0}, {"date": "2025-12-15", "close": 141.66, "volume": 2648172.0}, {"date": "2025-12-16", "close": 138.1, "volume": 2711263.0}, {"date": "2025-12-17", "close": 136.41, "volume": 3218740.0}, {"date": "2025-12-18", "close": 138.88, "volume": 2553147.0}, {"date": "2025-12-19", "close": 141.1, "volume": 6392223.0}, {"date": "2025-12-22", "close": 141.75, "volume": 1814677.0}, {"date": "2025-12-23", "close": 144.1, "volume": 1929517.0}, {"date": "2025-12-24", "close": 145.31, "volume": 696789.0}, {"date": "2025-12-26", "close": 145.81, "volume": 1215835.0}, {"date": "2025-12-29", "close": 144.57, "volume": 1932533.0}, {"date": "2025-12-30", "close": 144.09, "volume": 1380649.0}, {"date": "2025-12-31", "close": 142.5, "volume": 1240544.0}, {"date": "2026-01-02", "close": 145.31, "volume": 1859183.0}, {"date": "2026-01-05", "close": 145.31, "volume": 2080329.0}, {"date": "2026-01-06", "close": 145.52, "volume": 2440291.0}, {"date": "2026-01-07", "close": 143.96, "volume": 2438347.0}, {"date": "2026-01-08", "close": 147.27, "volume": 2095181.0}, {"date": "2026-01-09", "close": 146.07, "volume": 2856079.0}, {"date": "2026-01-12", "close": 148.85, "volume": 2559743.0}, {"date": "2026-01-13", "close": 146.02, "volume": 3214770.0}, {"date": "2026-01-14", "close": 146.78, "volume": 2892555.0}, {"date": "2026-01-15", "close": 145.73, "volume": 2452736.0}, {"date": "2026-01-16", "close": 144.43, "volume": 5190049.0}, {"date": "2026-01-20", "close": 140.65, "volume": 2473353.0}, {"date": "2026-01-21", "close": 139.71, "volume": 3088747.0}, {"date": "2026-01-22", "close": 138.14, "volume": 2294591.0}, {"date": "2026-01-23", "close": 146.97, "volume": 5516758.0}, {"date": "2026-01-26", "close": 147.8, "volume": 2656216.0}, {"date": "2026-01-27", "close": 146.8, "volume": 1992501.0}, {"date": "2026-01-28", "close": 147.53, "volume": 1449972.0}, {"date": "2026-01-29", "close": 147.78, "volume": 1643203.0}, {"date": "2026-01-30", "close": 145.45, "volume": 1824415.0}, {"date": "2026-02-02", "close": 143.94, "volume": 1847384.0}, {"date": "2026-02-03", "close": 141.34, "volume": 2864673.0}, {"date": "2026-02-04", "close": 142.46, "volume": 2819305.0}, {"date": "2026-02-05", "close": 138.28, "volume": 2348528.0}, {"date": "2026-02-06", "close": 140.84, "volume": 2880723.0}, {"date": "2026-02-09", "close": 147.91, "volume": 2937981.0}, {"date": "2026-02-10", "close": 149.32, "volume": 2109290.0}, {"date": "2026-02-11", "close": 151.11, "volume": 2418511.0}, {"date": "2026-02-12", "close": 154.87, "volume": 5006144.0}, {"date": "2026-02-13", "close": 158.27, "volume": 2539644.0}, {"date": "2026-02-17", "close": 157.53, "volume": 2372716.0}, {"date": "2026-02-18", "close": 155.78, "volume": 3554496.0}, {"date": "2026-02-19", "close": 157.46, "volume": 3758128.0}, {"date": "2026-02-20", "close": 162.67, "volume": 6894950.0}, {"date": "2026-02-23", "close": 158.28, "volume": 3509640.0}, {"date": "2026-02-24", "close": 157.98, "volume": 2826106.0}, {"date": "2026-02-25", "close": 155.22, "volume": 3481156.0}, {"date": "2026-02-26", "close": 157.91, "volume": 1861891.0}, {"date": "2026-02-27", "close": 162.14, "volume": 5352794.0}, {"date": "2026-03-02", "close": 161.81, "volume": 3195779.0}, {"date": "2026-03-03", "close": 162.07, "volume": 3976370.0}, {"date": "2026-03-04", "close": 158.64, "volume": 3361921.0}, {"date": "2026-03-05", "close": 159.78, "volume": 2917344.0}, {"date": "2026-03-06", "close": 156.13, "volume": 2604633.0}, {"date": "2026-03-09", "close": 165.8, "volume": 7681158.0}, {"date": "2026-03-10", "close": 165.53, "volume": 3377352.0}, {"date": "2026-03-11", "close": 165.83, "volume": 1837762.0}, {"date": "2026-03-12", "close": 160.32, "volume": 3149329.0}, {"date": "2026-03-13", "close": 153.97, "volume": 4035017.0}, {"date": "2026-03-16", "close": 157.06, "volume": 3214787.0}, {"date": "2026-03-17", "close": 155.82, "volume": 1393423.0}, {"date": "2026-03-18", "close": 156.47, "volume": 1921398.0}, {"date": "2026-03-19", "close": 154.19, "volume": 1795164.0}, {"date": "2026-03-20", "close": 148.85, "volume": 5279314.0}, {"date": "2026-03-23", "close": 151.83, "volume": 2496258.0}, {"date": "2026-03-24", "close": 152.7, "volume": 2369819.0}, {"date": "2026-03-25", "close": 154.92, "volume": 2139743.0}, {"date": "2026-03-26", "close": 150.05, "volume": 1836788.0}, {"date": "2026-03-27", "close": 145.71, "volume": 2934551.0}, {"date": "2026-03-30", "close": 148.69, "volume": 2058310.0}, {"date": "2026-03-31", "close": 152.51, "volume": 6271848.0}, {"date": "2026-04-01", "close": 152.63, "volume": 3095257.0}, {"date": "2026-04-02", "close": 155.75, "volume": 2224813.0}, {"date": "2026-04-06", "close": 160.12, "volume": 1911692.0}, {"date": "2026-04-07", "close": 158.29, "volume": 2113804.0}, {"date": "2026-04-08", "close": 163.56, "volume": 3557354.0}, {"date": "2026-04-09", "close": 163.66, "volume": 2564907.0}, {"date": "2026-04-10", "close": 160.59, "volume": 3204277.0}, {"date": "2026-04-13", "close": 165.72, "volume": 2488961.0}, {"date": "2026-04-14", "close": 166.28, "volume": 1774991.0}, {"date": "2026-04-15", "close": 155.82, "volume": 6431112.0}, {"date": "2026-04-16", "close": 160.59, "volume": 4744122.0}, {"date": "2026-04-17", "close": 156.56, "volume": 4115216.0}, {"date": "2026-04-20", "close": 156.09, "volume": 2886807.0}, {"date": "2026-04-21", "close": 153.37, "volume": 2148510.0}, {"date": "2026-04-22", "close": 154.63, "volume": 1496780.0}, {"date": "2026-04-23", "close": 153.21, "volume": 2739254.0}, {"date": "2026-04-24", "close": 156.64, "volume": 2503736.0}, {"date": "2026-04-27", "close": 156.49, "volume": 2177632.0}, {"date": "2026-04-28", "close": 154.75, "volume": 1769753.0}, {"date": "2026-04-29", "close": 153.13, "volume": 1454790.0}, {"date": "2026-04-30", "close": 157.94, "volume": 2518761.0}, {"date": "2026-05-01", "close": 158.25, "volume": 2441531.0}, {"date": "2026-05-04", "close": 157.58, "volume": 2168390.0}, {"date": "2026-05-05", "close": 157.26, "volume": 3487868.0}, {"date": "2026-05-06", "close": 167.82, "volume": 6544068.0}, {"date": "2026-05-07", "close": 165.75, "volume": 4471699.0}, {"date": "2026-05-08", "close": 163.28, "volume": 3571343.0}, {"date": "2026-05-11", "close": 163.0, "volume": 2493415.0}, {"date": "2026-05-12", "close": 165.67, "volume": 2341067.0}, {"date": "2026-05-13", "close": 168.46, "volume": 2148111.0}, {"date": "2026-05-14", "close": 169.99, "volume": 2027495.0}, {"date": "2026-05-15", "close": 168.87, "volume": 1923979.0}, {"date": "2026-05-18", "close": 167.49, "volume": 1442988.0}, {"date": "2026-05-19", "close": 163.01, "volume": 2494117.0}, {"date": "2026-05-20", "close": 164.44, "volume": 4741786.0}, {"date": "2026-05-21", "close": 165.98, "volume": 2203491.0}, {"date": "2026-05-22", "close": 165.55, "volume": 1226002.0}, {"date": "2026-05-26", "close": 166.52, "volume": 2191117.0}, {"date": "2026-05-27", "close": 166.56, "volume": 2511430.0}, {"date": "2026-05-28", "close": 167.03, "volume": 1683832.0}, {"date": "2026-05-29", "close": 168.41, "volume": 3559505.0}, {"date": "2026-06-01", "close": 170.45, "volume": 1633488.0}, {"date": "2026-06-02", "close": 167.64, "volume": 2593491.0}, {"date": "2026-06-03", "close": 164.25, "volume": 2248858.0}, {"date": "2026-06-04", "close": 161.01, "volume": 3272958.0}, {"date": "2026-06-05", "close": 160.07, "volume": 1786708.0}, {"date": "2026-06-08", "close": 159.51, "volume": 1739689.0}, {"date": "2026-06-09", "close": 162.66, "volume": 1688989.0}, {"date": "2026-06-10", "close": 167.5, "volume": 3105746.0}, {"date": "2026-06-11", "close": 172.33, "volume": 3160440.0}, {"date": "2026-06-12", "close": 172.51, "volume": 1552164.0}, {"date": "2026-06-15", "close": 175.85, "volume": 2574440.0}, {"date": "2026-06-16", "close": 174.1, "volume": 1708812.0}, {"date": "2026-06-17", "close": 171.52, "volume": 1731803.0}, {"date": "2026-06-18", "close": 171.24, "volume": 7414546.0}, {"date": "2026-06-22", "close": 170.56, "volume": 3059798.0}, {"date": "2026-06-23", "close": 168.6, "volume": 3102539.0}, {"date": "2026-06-24", "close": 171.47, "volume": 2067856.0}, {"date": "2026-06-25", "close": 175.11, "volume": 2903357.0}, {"date": "2026-06-26", "close": 179.46, "volume": 3577131.0}, {"date": "2026-06-29", "close": 182.56, "volume": 2712072.0}, {"date": "2026-06-30", "close": 183.11, "volume": 5007174.0}, {"date": "2026-07-01", "close": 183.98, "volume": 3150175.0}, {"date": "2026-07-02", "close": 186.59, "volume": 2321464.0}, {"date": "2026-07-06", "close": 183.29, "volume": 2461351.0}, {"date": "2026-07-07", "close": 183.92, "volume": 2101597.0}, {"date": "2026-07-08", "close": 182.14, "volume": 1478101.0}, {"date": "2026-07-09", "close": 182.58, "volume": 2164812.0}, {"date": "2026-07-10", "close": 179.79, "volume": 1631344.0}, {"date": "2026-07-13", "close": 183.25, "volume": 2068826.0}, {"date": "2026-07-14", "close": 181.56, "volume": 1335515.0}, {"date": "2026-07-15", "close": 178.44, "volume": 1734009.0}, {"date": "2026-07-16", "close": 179.85, "volume": 1415127.0}, {"date": "2026-07-17", "close": 180.22, "volume": 1256507.0}, {"date": "2026-07-20", "close": 180.86, "volume": 1637927.0}, {"date": "2026-07-21", "close": 177.83, "volume": 1926766.0}, {"date": "2026-07-22", "close": 177.92, "volume": 1268322.0}, {"date": "2026-07-23", "close": 176.06, "volume": 1629076.0}, {"date": "2026-07-24", "close": 177.24, "volume": 1392206.0}, {"date": "2026-07-27", "close": 179.4, "volume": 1704472.0}, {"date": "2026-07-28", "close": 180.87, "volume": 1618947.0}, {"date": "2026-07-29", "close": 184.43, "volume": 2344669.0}, {"date": "2026-07-30", "close": 183.56, "volume": 4112302.0}, {"date": "2026-07-31", "close": 174.13, "volume": 5029638.0}, {"date": "2026-08-03", "close": 181.69, "volume": 3212536.0}, {"date": "2026-08-04", "close": 183.7, "volume": 3043794.0}, {"date": "2026-08-05", "close": 183.52, "volume": 1346121.0}, {"date": "2026-08-06", "close": 181.77, "volume": 1689148.0}, {"date": "2026-08-07", "close": 180.66, "volume": 1336142.0}], "refreshing": true}