{"ticker": "NXST", "overview": {"cik": "1142417", "ticker": "NXST", "name": "NEXSTAR MEDIA GROUP, INC.", "industry": "Television Broadcasting Stations", "country": "United States", "sic": "4833", "announcements": [{"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007092", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399723", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363809", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363766", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006398", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006393", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353543", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339827", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336678", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330355", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288030", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "Employee share plan", "accession": "0001193125-26-279789", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273089", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273084", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273079", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273070", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273068", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273064", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273061", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273058", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004705", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004704", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272491", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004700", "price_sensitive": false}]}, "description": "NEXSTAR MEDIA GROUP, INC. trades as NXST on the NASDAQ and is registered in the United States, classified under Television Broadcasting Stations (SIC 4833). Privy Trades holds 1,236 insider filings for the company, from November 2003 to September 2026. Across those, 54 insiders disclosed 110 open-market purchases totalling $5.10M against 489 sales totalling $902.80M. The most recent filing on record is dated 23 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 110, "buy_sum": 5098978.56555, "sell_n": 489, "sell_sum": 902798439.2126, "net": -897699460.64705, "insiders": 54, "first_date": "2003-11-24", "last_date": "2026-09-23"}, "metrics": {"ticker": "NXST", "has_prices": true, "as_of": "2026-08-13", "last": 188.65, "prev_close": 185.14, "change": 3.5100000000000193, "change_pct": 0.018958625904720857, "session_volume": 315249.0, "vwap_5": 189.03120121571365, "vwap_20": 188.8109719229362, "vwap_60": 179.39432462512445, "vwap_250": 199.66940012836076, "high_52w": 253.64, "low_52w": 154.7, "avg_volume_20": 320856.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-399723", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Andrew Alford", "who_key": "ALFORD ANDREW", "role": "President, Broadcasting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 467742.87, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President sells $468K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1715344/000119312526399723/0001193125-26-399723-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58549}, {"id": "0001193125-26-363809", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Bernadette S. Aulestia", "who_key": "Aulestia Bernadette S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 56040.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Boardroom sells $56K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1740127/000119312526363809/0001193125-26-363809-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001193125-26-363766", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Michael Biard", "who_key": "Biard Michael", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 458047.0395, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President sells $458K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1990398/000119312526363766/0001193125-26-363766-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}, {"id": "0001193125-26-353543", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Dana Zimmer", "who_key": "ZIMMER DANA", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 751351.704, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider offloads $751K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1789649/000119312526353543/0001193125-26-353543-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "0001193125-26-288030", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Perry A. Sook", "who_key": "SOOK PERRY A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1985308.6045000001, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Big money into NXST \u2014 The CEO buys $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526288030/0001193125-26-288030-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186709}, {"id": "0001193125-26-273058", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Lee Ann Gliha", "who_key": "Gliha Lee Ann", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 63712.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CFO takes $64K off the table in NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273058/0001193125-26-273058-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001193125-26-273061", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Andrew Alford", "who_key": "ALFORD ANDREW", "role": "President, Broadcasting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 127424.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President trims $127K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273061/0001193125-26-273061-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001193125-26-273064", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Sean Compton", "who_key": "COMPTON SEAN", "role": "President, Networks", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 143480.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President trims $143K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273064/0001193125-26-273064-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001193125-26-273068", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Dana Zimmer", "who_key": "ZIMMER DANA", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 149629.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Someone inside NXST is selling \u2014 $150K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273068/0001193125-26-273068-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001193125-26-273070", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Brett Jenkins", "who_key": "Jenkins Brett", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 51413.81, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider sells $51K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273070/0001193125-26-273070-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001193125-26-273079", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Lindsey Knapp", "who_key": "Knapp Lindsey", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15885.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Someone inside NXST is selling \u2014 $16K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273079/0001193125-26-273079-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001193125-26-273084", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Blake Russell", "who_key": "Russell Blake", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 44581.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider offloads $45K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273084/0001193125-26-273084-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001193125-26-273089", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Gary Weitman", "who_key": "WEITMAN GARY", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 44581.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider trims $45K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273089/0001193125-26-273089-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201109}, {"id": "0001193125-26-270466", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Michael Biard", "who_key": "Biard Michael", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 213750.1485, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President sells $214K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526270466/0001193125-26-270466-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001193125-26-270474", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Gary Weitman", "who_key": "WEITMAN GARY", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 33795.867, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider trims $34K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526270474/0001193125-26-270474-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206869}, {"id": "0001193125-26-266094", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Gary Weitman", "who_key": "WEITMAN GARY", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on NXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526266094/0001193125-26-266094-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001193125-26-268055", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Andrew Alford", "who_key": "ALFORD ANDREW", "role": "President, Broadcasting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 137252.426, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President sells $137K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526268055/0001193125-26-268055-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001193125-26-268059", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Sean Compton", "who_key": "COMPTON SEAN", "role": "President, Networks", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 154364.875, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President trims $154K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526268059/0001193125-26-268059-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001193125-26-268068", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Dana Zimmer", "who_key": "ZIMMER DANA", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 161421.555, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider sells $161K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526268068/0001193125-26-268068-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001193125-26-268076", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Lee Ann Gliha", "who_key": "Gliha Lee Ann", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 132665.584, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "The money boss sells $133K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526268076/0001193125-26-268076-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001193125-26-268081", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Brett Jenkins", "who_key": "Jenkins Brett", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 50102.428, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Someone inside NXST is selling \u2014 $50K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526268081/0001193125-26-268081-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001193125-26-268089", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Blake Russell", "who_key": "Russell Blake", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 42163.663, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider offloads $42K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526268089/0001193125-26-268089-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001193125-26-264378", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Charles Thomas McMillen", "who_key": "McMillen Charles Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 180000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Director sells $180K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526264378/0001193125-26-264378-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211189}, {"id": "0001193125-26-266053", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Andrew Alford", "who_key": "ALFORD ANDREW", "role": "President, Broadcasting", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on NXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526266053/0001193125-26-266053-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212629}, {"id": "0001193125-26-266062", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Sean Compton", "who_key": "COMPTON SEAN", "role": "President, Networks", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on NXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526266062/0001193125-26-266062-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212629}, {"id": "0001193125-26-266070", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Dana Zimmer", "who_key": "ZIMMER DANA", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on NXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526266070/0001193125-26-266070-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212629}, {"id": "0001193125-26-266079", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Michael Biard", "who_key": "Biard Michael", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "President files routine paperwork on NXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526266079/0001193125-26-266079-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212629}, {"id": "0001193125-26-264439", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Lee Ann Gliha", "who_key": "Gliha Lee Ann", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "CFO files routine paperwork on NXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526264439/0001193125-26-264439-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215509}, {"id": "0001193125-26-264444", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Brett Jenkins", "who_key": "Jenkins Brett", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on NXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526264444/0001193125-26-264444-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215509}, {"id": "0001193125-26-264448", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Blake Russell", "who_key": "Russell Blake", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider files routine paperwork on NXST \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526264448/0001193125-26-264448-index.htm", "trade_date": "2026-06-06", "timestamp": "2026-06-06", "mins": 215509}], "recent_buys": [{"id": "0001193125-26-288030", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Perry A. Sook", "who_key": "SOOK PERRY A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1985308.6045000001, "score": 64.8, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Big money into NXST \u2014 The CEO buys $2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526288030/0001193125-26-288030-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186709}, {"id": "0001209191-20-020814", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Gary Weitman", "who_key": "WEITMAN GARY", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 62090.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider buys $62K of NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120020814/0001209191-20-020814-index.htm", "trade_date": "2020-03-19", "timestamp": "2020-03-19", "mins": 3484309}, {"id": "0001209191-20-020813", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Gary Weitman", "who_key": "WEITMAN GARY", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 7714.0, "score": 21.3, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "The whole bench is buying NXST \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120020813/0001209191-20-020813-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492949}, {"id": "0001209191-20-018644", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "John R. Muse", "who_key": "MUSE JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99050.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "The whole bench is buying NXST \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120018644/0001209191-20-018644-index.htm", "trade_date": "2020-03-12", "timestamp": "2020-03-12", "mins": 3494389}, {"id": "0001209191-20-018641", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "John R. Muse", "who_key": "MUSE JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53906.25, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "The whole bench is buying NXST \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120018641/0001209191-20-018641-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497269}, {"id": "0001209191-20-017626", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "John R. Muse", "who_key": "MUSE JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 451835.1, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "4 insiders now buying NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120017626/0001209191-20-017626-index.htm", "trade_date": "2020-03-06", "timestamp": "2020-03-06", "mins": 3503029}, {"id": "0001209191-16-104893", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR BROADCASTING GROUP INC", "who": "Thomas Carter", "who_key": "Carter Thomas", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 44550.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "Insider cluster: 4 buying NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919116104893/0001209191-16-104893-index.htm", "trade_date": "2016-02-29", "timestamp": "2016-02-29", "mins": 5615509}, {"id": "0001181431-13-022948", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR BROADCASTING GROUP INC", "who": "Blake Russell", "who_key": "Russell Blake", "role": "SVP, Station Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2720.6710500000004, "score": 17.0, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "5 insiders now buying NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113022948/0001181431-13-022948-index.htm", "trade_date": "2013-03-01", "timestamp": "2013-03-01", "mins": 7192309}, {"id": "0001181431-12-046993", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR BROADCASTING GROUP INC", "who": "Thomas Carter", "who_key": "Carter Thomas", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 8200.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "That makes 6 insiders into NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143112046993/0001181431-12-046993-index.htm", "trade_date": "2012-08-22", "timestamp": "2012-08-22", "mins": 7467349}, {"id": "0001181431-12-046315", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR BROADCASTING GROUP INC", "who": "Thomas Carter", "who_key": "Carter Thomas", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12960.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "6 insiders now buying NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143112046315/0001181431-12-046315-index.htm", "trade_date": "2012-08-16", "timestamp": "2012-08-16", "mins": 7475989}, {"id": "0001181431-12-045489", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR BROADCASTING GROUP INC", "who": "Perry A. Sook", "who_key": "SOOK PERRY A", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 6187.5, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "6 insiders pile into NXST", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143112045489/0001181431-12-045489-index.htm", "trade_date": "2012-08-13", "timestamp": "2012-08-13", "mins": 7480309}, {"id": "0001181431-11-035384", "src": "INSIDERS", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR BROADCASTING GROUP INC", "who": "Thomas Carter", "who_key": "Carter Thomas", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4967.5, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Television Broadcasting Stations", "country": "United States", "headline": "The whole bench is buying NXST \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143111035384/0001181431-11-035384-index.htm", "trade_date": "2011-06-07", "timestamp": "2011-06-07", "mins": 8103829}], "institutional": [{"id": "13DG-0000102909-26-001965", "src": "13DG", "ticker": "NXST", "cik": "1142417", "company": "NEXSTAR MEDIA GROUP, INC.", "company_raw": "NEXSTAR MEDIA GROUP, INC.", "who": "Nexstar Media Group, Inc.", "who_key": "NEXSTAR MEDIA GROUP, 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": "Television Broadcasting Stations", "country": "United States", "headline": "NEXSTAR MEDIA GROUP, INC. adjusts its stake in NXST (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/0000102909-26-001965-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Nexstar Media Group, Inc. - Common Stock", "new_value": "NEXSTAR MEDIA GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001142417", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001142417", "applied": 1, "detected_at": "2026-10-26T18:51:44.289076"}]}, "key_people": [{"who": "Perry A. Sook", "who_key": "SOOK PERRY A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 3281196.4445, "sold": 240310182.0401, "net": -237028985.5956, "trades": 61, "top_score": 64.8, "lean": "selling", "history": [{"action": "BUY", "amount": 1985308.6045000001, "date": "2026-06-26", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526288030/0001193125-26-288030-index.htm"}, {"action": "SELL", "amount": 11013654.0608, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017025034028/0000950170-25-034028-index.htm"}, {"action": "SELL", "amount": 8454758.8797, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024140718/0000950170-24-140718-index.htm"}, {"action": "SELL", "amount": 8312274.924799999, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024139790/0000950170-24-139790-index.htm"}, {"action": "SELL", "amount": 5707948.593, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024138029/0000950170-24-138029-index.htm"}, {"action": "SELL", "amount": 7979800.0, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024131127/0000950170-24-131127-index.htm"}, {"action": "SELL", "amount": 2328878.5326, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024125030/0000950170-24-125030-index.htm"}, {"action": "SELL", "amount": 5038584.544799999, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024026594/0000950170-24-026594-index.htm"}, {"action": "SELL", "amount": 59995168.2733, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122003652/0001209191-22-003652-index.htm"}, {"action": "SELL", "amount": 42330512.04, "date": "2022-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122003348/0001209191-22-003348-index.htm"}, {"action": "SELL", "amount": 7887500.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121021539/0001209191-21-021539-index.htm"}, {"action": "SELL", "amount": 79800.0, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120020360/0001209191-20-020360-index.htm"}, {"action": "SELL", "amount": 539626.0, "date": "2020-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120020359/0001209191-20-020359-index.htm"}, {"action": "SELL", "amount": 469001.4, "date": "2020-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120020357/0001209191-20-020357-index.htm"}, {"action": "SELL", "amount": 19837949.999999996, "date": "2017-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919117060202/0001209191-17-060202-index.htm"}, {"action": "SELL", "amount": 765243.12, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919117017924/0001209191-17-017924-index.htm"}, {"action": "SELL", "amount": 667691.31, "date": "2017-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919117003919/0001209191-17-003919-index.htm"}, {"action": "SELL", "amount": 9969975.0295, "date": "2015-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919115056938/0001209191-15-056938-index.htm"}, {"action": "SELL", "amount": 4162246.7811999996, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919115056007/0001209191-15-056007-index.htm"}, {"action": "SELL", "amount": 1147726.1527, "date": "2015-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143115008542/0001181431-15-008542-index.htm"}, {"action": "SELL", "amount": 620587.8583000001, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143115005121/0001181431-15-005121-index.htm"}, {"action": "SELL", "amount": 505702.0, "date": "2015-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143115004949/0001181431-15-004949-index.htm"}, {"action": "SELL", "amount": 746158.5124, "date": "2015-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143115004856/0001181431-15-004856-index.htm"}, {"action": "SELL", "amount": 3856428.2965, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143114039809/0001181431-14-039809-index.htm"}, {"action": "SELL", "amount": 1395743.027, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143114039805/0001181431-14-039805-index.htm"}], "latest": {"action": "BUY", "amount": 1985308.6045000001, "date": "2026-06-26", "score": 64.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526288030/0001193125-26-288030-index.htm"}}, {"who": "Royce Yudroff", "who_key": "YUDROFF ROYCE", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 217805561.2, "net": -217805561.2, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 89097101.2, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113026007/0001181431-13-026007-index.htm"}, {"action": "SELL", "amount": 6187500.0, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113010287/0001181431-13-010287-index.htm"}, {"action": "SELL", "amount": 41250000.0, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113008874/0001181431-13-008874-index.htm"}, {"action": "SELL", "amount": 10600560.0, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919112059094/0001209191-12-059094-index.htm"}, {"action": "SELL", "amount": 70670400.0, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919112056544/0001209191-12-056544-index.htm"}], "latest": {"action": "SELL", "amount": 89097101.2, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113026007/0001181431-13-026007-index.htm"}}, {"who": "ABRY Broadcast Partners III LP", "who_key": "ABRY BROADCAST PARTNERS III LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 123537918.8678, "net": -123537918.8678, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50535304.05, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113026006/0001181431-13-026006-index.htm"}, {"action": "SELL", "amount": 3509508.75, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113010289/0001181431-13-010289-index.htm"}, {"action": "SELL", "amount": 23396738.75, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113008873/0001181431-13-008873-index.htm"}, {"action": "SELL", "amount": 6012566.9616, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919112059092/0001209191-12-059092-index.htm"}, {"action": "SELL", "amount": 40083800.3562, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919112056543/0001209191-12-056543-index.htm"}], "latest": {"action": "SELL", "amount": 50535304.05, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113026006/0001181431-13-026006-index.htm"}}, {"who": "ABRY Broadcast Partners II L P", "who_key": "ABRY BROADCAST PARTNERS II L P", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 94267642.3322, "net": -94267642.3322, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 38561797.15, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113026005/0001181431-13-026005-index.htm"}, {"action": "SELL", "amount": 2677991.25, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113010288/0001181431-13-010288-index.htm"}, {"action": "SELL", "amount": 17853261.25, "date": "2013-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113008875/0001181431-13-008875-index.htm"}, {"action": "SELL", "amount": 4587993.0384, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919112059101/0001209191-12-059101-index.htm"}, {"action": "SELL", "amount": 30586599.6438, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919112056542/0001209191-12-056542-index.htm"}], "latest": {"action": "SELL", "amount": 38561797.15, "date": "2013-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143113026005/0001181431-13-026005-index.htm"}}, {"who": "John R. Muse", "who_key": "MUSE JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 604791.35, "sold": 63605557.8643, "net": -63000766.514299996, "trades": 15, "top_score": 61.9, "lean": "selling", "history": [{"action": "SELL", "amount": 329445.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000106117026000006/0001061170-26-000006-index.htm"}, {"action": "SELL", "amount": 405824.445, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024130468/0000950170-24-130468-index.htm"}, {"action": "SELL", "amount": 58400.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024069508/0000950170-24-069508-index.htm"}, {"action": "SELL", "amount": 2014114.675, "date": "2022-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122021570/0001209191-22-021570-index.htm"}, {"action": "BUY", "amount": 99050.0, "date": "2020-03-12", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120018644/0001209191-20-018644-index.htm"}, {"action": "BUY", "amount": 53906.25, "date": "2020-03-10", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120018641/0001209191-20-018641-index.htm"}, {"action": "BUY", "amount": 451835.1, "date": "2020-03-06", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120017626/0001209191-20-017626-index.htm"}, {"action": "SELL", "amount": 38538524.0, "date": "2017-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000089924317023205/0000899243-17-023205-index.htm"}, {"action": "SELL", "amount": 13642074.301, "date": "2017-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000089924317022565/0000899243-17-022565-index.htm"}, {"action": "SELL", "amount": 4944002.904, "date": "2017-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000089924317022445/0000899243-17-022445-index.htm"}, {"action": "SELL", "amount": 508622.6646, "date": "2017-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000089924317022341/0000899243-17-022341-index.htm"}, {"action": "SELL", "amount": 2708064.5730999997, "date": "2017-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000089924317011198/0000899243-17-011198-index.htm"}, {"action": "SELL", "amount": 21009.989999999998, "date": "2017-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000089924317010908/0000899243-17-010908-index.htm"}, {"action": "SELL", "amount": 49010.01, "date": "2017-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000089924317010814/0000899243-17-010814-index.htm"}, {"action": "SELL", "amount": 386465.3016, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000089924317009492/0000899243-17-009492-index.htm"}], "latest": {"action": "SELL", "amount": 329445.0, "date": "2026-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000106117026000006/0001061170-26-000006-index.htm"}}, {"who": "Thomas Carter", "who_key": "Carter Thomas", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 80942.65, "sold": 41351904.7195, "net": -41270962.0695, "trades": 48, "top_score": 45.4, "lean": "selling", "history": [{"action": "SELL", "amount": 192373.196, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023073264/0000950170-23-073264-index.htm"}, {"action": "SELL", "amount": 288345.4584, "date": "2023-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023072880/0000950170-23-072880-index.htm"}, {"action": "SELL", "amount": 306757.8761, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023072559/0000950170-23-072559-index.htm"}, {"action": "SELL", "amount": 491476.48, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023071776/0000950170-23-071776-index.htm"}, {"action": "SELL", "amount": 966883.8, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023070629/0000950170-23-070629-index.htm"}, {"action": "SELL", "amount": 1278853.05, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023068060/0000950170-23-068060-index.htm"}, {"action": "SELL", "amount": 896149.2000000001, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023063896/0000950170-23-063896-index.htm"}, {"action": "SELL", "amount": 827502.0000000001, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023046499/0000950170-23-046499-index.htm"}, {"action": "SELL", "amount": 1662525.0, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919123035628/0001209191-23-035628-index.htm"}, {"action": "SELL", "amount": 1578523.0000000002, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919123034726/0001209191-23-034726-index.htm"}, {"action": "SELL", "amount": 506007.50000000006, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919123020607/0001209191-23-020607-index.htm"}, {"action": "SELL", "amount": 256083.37999999998, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919123017259/0001209191-23-017259-index.htm"}, {"action": "SELL", "amount": 1831849.0, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122060865/0001209191-22-060865-index.htm"}, {"action": "SELL", "amount": 2813130.0, "date": "2022-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122059150/0001209191-22-059150-index.htm"}, {"action": "SELL", "amount": 474294.0933, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122058333/0001209191-22-058333-index.htm"}, {"action": "SELL", "amount": 2160446.25, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122056940/0001209191-22-056940-index.htm"}, {"action": "SELL", "amount": 1673844.8272, "date": "2022-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122051339/0001209191-22-051339-index.htm"}, {"action": "SELL", "amount": 1006547.5000000001, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122046582/0001209191-22-046582-index.htm"}, {"action": "SELL", "amount": 1175839.375, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122020671/0001209191-22-020671-index.htm"}, {"action": "SELL", "amount": 927404.5, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122014547/0001209191-22-014547-index.htm"}, {"action": "SELL", "amount": 837249.0, "date": "2021-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121063541/0001209191-21-063541-index.htm"}, {"action": "SELL", "amount": 1569622.3568, "date": "2021-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121058000/0001209191-21-058000-index.htm"}, {"action": "SELL", "amount": 385544.5, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121057613/0001209191-21-057613-index.htm"}, {"action": "SELL", "amount": 946000.0000000001, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121022704/0001209191-21-022704-index.htm"}, {"action": "SELL", "amount": 2629377.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121021543/0001209191-21-021543-index.htm"}], "latest": {"action": "SELL", "amount": 192373.196, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023073264/0000950170-23-073264-index.htm"}}, {"who": "Timothy C. Busch", "who_key": "BUSCH TIMOTHY C", "role": "EVP & Co-COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 62375.0, "sold": 21104655.520800002, "net": -21042280.520800002, "trades": 41, "top_score": 34.5, "lean": "selling", "history": [{"action": "SELL", "amount": 304839.04000000004, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121022700/0001209191-21-022700-index.htm"}, {"action": "SELL", "amount": 1389440.0, "date": "2021-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121022012/0001209191-21-022012-index.htm"}, {"action": "SELL", "amount": 1607258.24, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121021597/0001209191-21-021597-index.htm"}, {"action": "SELL", "amount": 1033578.0, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121021546/0001209191-21-021546-index.htm"}, {"action": "SELL", "amount": 726650.0000000001, "date": "2021-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121018018/0001209191-21-018018-index.htm"}, {"action": "SELL", "amount": 2865400.0, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121017097/0001209191-21-017097-index.htm"}, {"action": "SELL", "amount": 545271.5, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120060202/0001209191-20-060202-index.htm"}, {"action": "SELL", "amount": 515243.5, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120058847/0001209191-20-058847-index.htm"}, {"action": "SELL", "amount": 495363.0, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120058441/0001209191-20-058441-index.htm"}, {"action": "SELL", "amount": 267000.0, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120034349/0001209191-20-034349-index.htm"}, {"action": "SELL", "amount": 346200.70000000007, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120032385/0001209191-20-032385-index.htm"}, {"action": "SELL", "amount": 258156.3048, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120032226/0001209191-20-032226-index.htm"}, {"action": "SELL", "amount": 98668.85459999999, "date": "2020-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120020977/0001209191-20-020977-index.htm"}, {"action": "SELL", "amount": 504458.5974, "date": "2020-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919120020428/0001209191-20-020428-index.htm"}, {"action": "SELL", "amount": 791302.0, "date": "2017-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919117067489/0001209191-17-067489-index.htm"}, {"action": "SELL", "amount": 1002303.75, "date": "2015-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919115057011/0001209191-15-057011-index.htm"}, {"action": "SELL", "amount": 857250.0, "date": "2015-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919115056060/0001209191-15-056060-index.htm"}, {"action": "SELL", "amount": 290130.0, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919115050841/0001209191-15-050841-index.htm"}, {"action": "SELL", "amount": 569875.0, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143115004708/0001181431-15-004708-index.htm"}, {"action": "SELL", "amount": 719750.0, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143115004857/0001181431-15-004857-index.htm"}, {"action": "SELL", "amount": 728374.15, "date": "2015-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143115004413/0001181431-15-004413-index.htm"}, {"action": "SELL", "amount": 738938.2000000001, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143114039810/0001181431-14-039810-index.htm"}, {"action": "SELL", "amount": 777300.0, "date": "2014-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143114039620/0001181431-14-039620-index.htm"}, {"action": "SELL", "amount": 318756.5, "date": "2014-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143114037681/0001181431-14-037681-index.htm"}, {"action": "SELL", "amount": 948510.184, "date": "2014-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000118143114037372/0001181431-14-037372-index.htm"}], "latest": {"action": "SELL", "amount": 304839.04000000004, "date": "2021-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121022700/0001209191-21-022700-index.htm"}}, {"who": "Blake Russell", "who_key": "Russell Blake", "role": "SVP, Station Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 26029.12105, "sold": 13954007.2098, "net": -13927978.08875, "trades": 48, "top_score": 40.5, "lean": "selling", "history": [{"action": "SELL", "amount": 44581.41, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273084/0001193125-26-273084-index.htm"}, {"action": "SELL", "amount": 42163.663, "date": "2026-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526268089/0001193125-26-268089-index.htm"}, {"action": "SELL", "amount": 58190.4807, "date": "2026-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526260231/0001193125-26-260231-index.htm"}, {"action": "SELL", "amount": 34654.459, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526242352/0001193125-26-242352-index.htm"}, {"action": "SELL", "amount": 72771.0894, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000141845926000004/0001418459-26-000004-index.htm"}, {"action": "SELL", "amount": 83781.54719999999, "date": "2025-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017025087560/0000950170-25-087560-index.htm"}, {"action": "SELL", "amount": 54522.848, "date": "2025-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017025082216/0000950170-25-082216-index.htm"}, {"action": "SELL", "amount": 62840.666, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017025078294/0000950170-25-078294-index.htm"}, {"action": "SELL", "amount": 74424.0416, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017025075469/0000950170-25-075469-index.htm"}, {"action": "SELL", "amount": 472717.43999999994, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024108285/0000950170-24-108285-index.htm"}, {"action": "SELL", "amount": 336080.0, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024107466/0000950170-24-107466-index.htm"}, {"action": "SELL", "amount": 77966.3296, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024075126/0000950170-24-075126-index.htm"}, {"action": "SELL", "amount": 84480.0, "date": "2024-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024069503/0000950170-24-069503-index.htm"}, {"action": "SELL", "amount": 72497.7962, "date": "2024-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017024063137/0000950170-24-063137-index.htm"}, {"action": "SELL", "amount": 820110.0599999999, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000095017023072892/0000950170-23-072892-index.htm"}, {"action": "SELL", "amount": 1106545.2295, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919123039889/0001209191-23-039889-index.htm"}, {"action": "SELL", "amount": 81155.6403, "date": "2023-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919123034879/0001209191-23-034879-index.htm"}, {"action": "SELL", "amount": 101295.1884, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919123031031/0001209191-23-031031-index.htm"}, {"action": "SELL", "amount": 73492.02560000001, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919123020609/0001209191-23-020609-index.htm"}, {"action": "SELL", "amount": 123265.322, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122030355/0001209191-22-030355-index.htm"}, {"action": "SELL", "amount": 112128.0428, "date": "2022-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122020665/0001209191-22-020665-index.htm"}, {"action": "SELL", "amount": 164285.6887, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919122019432/0001209191-22-019432-index.htm"}, {"action": "SELL", "amount": 125914.20530000002, "date": "2021-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121057628/0001209191-21-057628-index.htm"}, {"action": "SELL", "amount": 301000.0, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121056375/0001209191-21-056375-index.htm"}, {"action": "SELL", "amount": 226553.25000000003, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000120919121054815/0001209191-21-054815-index.htm"}], "latest": {"action": "SELL", "amount": 44581.41, "date": "2026-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1142417/000119312526273084/0001193125-26-273084-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -751351.704}, {"date": "2026-08-24", "net": -514087.0395}, {"date": "2026-09-23", "net": -467742.87}], "announcements": [{"form": "144", "date": "2026-09-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007092", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399723", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363809", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363766", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006398", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006393", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-353543", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339827", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-336678", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330355", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0001193125-26-288030", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-23", "title": "Employee share plan", "accession": "0001193125-26-279789", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273089", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273084", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273079", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273070", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273068", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273064", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273061", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273058", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004705", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004704", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272491", "price_sensitive": true}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001959173-26-004700", "price_sensitive": false}], "performance": {"ticker": "NXST", "has_prices": true, "summary": {"n": 110, "avg": 2.3948024425291656, "win_rate": 1.0, "best": 2.461467889908257, "worst": 0.1503048780487805, "as_of": "2026-08-13"}, "buys": [{"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1985308.6045000001, "date": "2026-06-26", "score": 64.8, "ref_price": 164.0, "return": 0.1503048780487805}, {"who": "WEITMAN GARY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 62090.0, "date": "2020-03-19", "score": 46.6, "ref_price": 61.86, "return": 2.049628192693178}, {"who": "WEITMAN GARY", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 7714.0, "date": "2020-03-13", "score": 21.3, "ref_price": 76.8, "return": 1.4563802083333335}, {"who": "MUSE JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99050.0, "date": "2020-03-12", "score": 41.8, "ref_price": 68.24, "return": 1.764507620164127}, {"who": "MUSE JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53906.25, "date": "2020-03-10", "score": 37.2, "ref_price": 90.4, "return": 1.0868362831858407}, {"who": "MUSE JOHN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 451835.1, "date": "2020-03-06", "score": 61.9, "ref_price": 97.85, "return": 0.9279509453244764}, {"who": "Carter Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 44550.0, "date": "2016-02-29", "score": 42.6, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Russell Blake", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Station Operations", "amount": 2720.6710500000004, "date": "2013-03-01", "score": 17.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Carter Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 8200.0, "date": "2012-08-22", "score": 37.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Carter Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 12960.0, "date": "2012-08-16", "score": 45.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 6187.5, "date": "2012-08-13", "score": 35.3, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Carter Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 4967.5, "date": "2011-06-07", "score": 35.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Carter Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 3449.64, "date": "2011-06-02", "score": 33.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 69079.41, "date": "2011-05-26", "score": 47.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 69079.41, "date": "2011-05-26", "score": 47.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 32235.0, "date": "2011-05-24", "score": 43.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 52892.0, "date": "2011-05-24", "score": 46.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Carter Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 3505.0, "date": "2011-05-23", "score": 41.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 20657.0, "date": "2011-05-23", "score": 41.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 17099.03, "date": "2011-05-18", "score": 40.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Carter Thomas", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 3310.51, "date": "2010-11-22", "score": 45.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 21633.875, "date": "2010-11-16", "score": 41.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "POMPADUR MARTIN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25214.8, "date": "2010-04-20", "score": 32.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Hammond Elizabeth", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel", "amount": 4978.6, "date": "2010-04-19", "score": 19.3, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Manson Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of News", "amount": 456.0, "date": "2009-06-30", "score": 22.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Manson Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of News", "amount": 827.75, "date": "2009-06-30", "score": 24.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Manson Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of News", "amount": 792.0, "date": "2009-06-16", "score": 24.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Russell Blake", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Station Operations", "amount": 18508.45, "date": "2009-06-02", "score": 40.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Manson Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of News", "amount": 180.0, "date": "2008-12-23", "score": 21.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 7200.0, "date": "2008-12-18", "score": 33.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 103.0, "date": "2008-12-18", "score": 25.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Co-COO", "amount": 2750.0, "date": "2008-12-11", "score": 21.3, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Manson Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of News", "amount": 2600.0, "date": "2008-12-10", "score": 32.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Co-COO", "amount": 3750.0, "date": "2008-12-04", "score": 24.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Manson Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of News", "amount": 3604.0000000000005, "date": "2008-12-02", "score": 42.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 68000.0, "date": "2008-12-02", "score": 47.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Manson Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of News", "amount": 3650.0, "date": "2008-12-01", "score": 43.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Manson Christopher", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of News", "amount": 79.0, "date": "2008-11-26", "score": 20.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BROOKS ERIK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3500.0, "date": "2008-11-25", "score": 25.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "STOLPE RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Engineering", "amount": 13860.0, "date": "2008-11-21", "score": 49.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "STOLPE RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Engineering", "amount": 15110.0, "date": "2008-11-21", "score": 49.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 17536.559999999998, "date": "2008-11-20", "score": 38.6, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "JONES BRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Co-COO", "amount": 5000.0, "date": "2008-11-20", "score": 34.3, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 32160.0, "date": "2008-11-19", "score": 42.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 69540.0, "date": "2008-11-18", "score": 48.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GROSSMAN JAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26000.0, "date": "2008-11-18", "score": 42.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BROOKS ERIK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3750.0, "date": "2008-11-17", "score": 26.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 18750.0, "date": "2008-11-17", "score": 38.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GREEN SHIRLEY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 8600.0, "date": "2008-11-17", "score": 33.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BROOKS ERIK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3465.0, "date": "2008-11-14", "score": 25.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GIUHAT ADRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Technology Officer", "amount": 950.0, "date": "2008-11-14", "score": 23.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GIUHAT ADRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Technology Officer", "amount": 5760.0, "date": "2008-11-12", "score": 43.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Russell Blake", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Marketing", "amount": 4800.0, "date": "2008-11-12", "score": 29.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 32607.5, "date": "2008-11-12", "score": 41.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 54683.6975, "date": "2008-09-19", "score": 46.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 36202.0575, "date": "2008-09-18", "score": 44.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 31000.0, "date": "2008-09-18", "score": 40.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Co-COO", "amount": 13000.0, "date": "2008-09-17", "score": 34.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 33537.42, "date": "2008-09-17", "score": 43.6, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 13674.5, "date": "2008-09-05", "score": 39.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 17000.0, "date": "2008-09-03", "score": 40.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Co-COO", "amount": 3650.0, "date": "2008-08-29", "score": 20.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GIUHAT ADRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP, Chief Technology Officer", "amount": 10350.0, "date": "2008-08-26", "score": 31.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Co-COO", "amount": 3440.0, "date": "2008-08-25", "score": 20.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/Co-COO", "amount": 3560.0, "date": "2008-08-22", "score": 21.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP/COO", "amount": 3380.0, "date": "2008-08-14", "score": 22.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP / COO", "amount": 3460.0, "date": "2008-08-12", "score": 25.3, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GREEN SHIRLEY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 13720.0, "date": "2008-08-11", "score": 34.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 33606.3, "date": "2008-08-07", "score": 41.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GROSSMAN JAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 77304.98, "date": "2008-08-07", "score": 40.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 33277.6, "date": "2008-08-07", "score": 41.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Lund John", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Corporate Controller", "amount": 4478.15, "date": "2008-04-02", "score": 19.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 15275.0, "date": "2008-03-17", "score": 37.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 16500.0, "date": "2008-03-12", "score": 37.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "EXEC", "person_label": "Execs", "role": "Sen. V.P. & Regional Manager", "amount": 2550.0, "date": "2007-12-05", "score": 16.6, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "EXEC", "person_label": "Execs", "role": "Sen. V.P. & Regional Manager", "amount": 1700.0, "date": "2007-11-27", "score": 15.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "EXEC", "person_label": "Execs", "role": "Sen. V.P. & Regional Manager", "amount": 8875.0, "date": "2007-11-20", "score": 22.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 96300.0, "date": "2007-11-20", "score": 49.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 128700.0, "date": "2007-11-19", "score": 50.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GREEN SHIRLEY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Finance", "amount": 9310.0, "date": "2007-11-09", "score": 32.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "EXEC", "person_label": "Execs", "role": "Sen. V.P. & Regional Manager", "amount": 4425.0, "date": "2007-08-28", "score": 18.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GREEN SHIRLEY E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President, Finance", "amount": 8890.0, "date": "2007-08-28", "score": 32.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "EXEC", "person_label": "Execs", "role": "Sen. V.P. & Regional Manager", "amount": 4025.0000000000005, "date": "2007-08-17", "score": 18.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "LAMMERS DUANE A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "COO & Executive V.P.", "amount": 22841.76, "date": "2007-08-10", "score": 26.6, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BUSCH TIMOTHY C", "person_type": "EXEC", "person_label": "Execs", "role": "Sen. V.P. & Regional Manager", "amount": 3810.0, "date": "2007-08-10", "score": 18.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BROOKS ERIK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32000.0, "date": "2007-08-07", "score": 48.2, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 38847.0, "date": "2006-11-13", "score": 42.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 19132.0, "date": "2006-11-10", "score": 40.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GROSSMAN JAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52520.0, "date": "2006-09-06", "score": 38.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "Lulla Rajiv", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 10102.5, "date": "2006-09-06", "score": 35.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "DEVINE MATTHEW E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO & Executive Vice President", "amount": 44980.0, "date": "2006-08-23", "score": 46.5, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 69984.92, "date": "2006-08-17", "score": 47.3, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 5418.5, "date": "2005-12-09", "score": 34.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 16969.0, "date": "2005-12-08", "score": 40.1, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 13194.32, "date": "2005-12-06", "score": 38.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BROOKS ERIK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13589.0, "date": "2005-11-22", "score": 30.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GROSSMAN JAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53355.0, "date": "2005-11-08", "score": 40.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 53645.0, "date": "2005-11-07", "score": 45.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BROOKS ERIK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16576.5, "date": "2005-06-02", "score": 44.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 23303.0, "date": "2005-05-24", "score": 41.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 36721.96000000001, "date": "2005-05-16", "score": 44.0, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 64726.78, "date": "2005-05-13", "score": 46.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 77430.73, "date": "2005-05-11", "score": 47.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 23603.62, "date": "2004-08-12", "score": 41.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GROSSMAN JAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59235.00000000001, "date": "2004-08-10", "score": 51.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "SOOK PERRY A", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President", "amount": 85154.11, "date": "2004-08-06", "score": 61.7, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "BROOKS ERIK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13450.0, "date": "2003-11-25", "score": 43.9, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "KOENIG PEGGY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49000.0, "date": "2003-11-24", "score": 35.4, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "JONES BRIAN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 7000.0, "date": "2003-11-24", "score": 30.8, "ref_price": 54.5, "return": 2.461467889908257}, {"who": "GROSSMAN JAY M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70000.0, "date": "2003-11-24", "score": 37.2, "ref_price": 54.5, "return": 2.461467889908257}]}, "price_series": [{"date": "2016-08-15", "close": 54.5, "volume": 520967.0}, {"date": "2016-08-16", "close": 54.05, "volume": 278513.0}, {"date": "2016-08-17", "close": 53.9, "volume": 291762.0}, {"date": "2016-08-18", "close": 53.71, "volume": 537454.0}, {"date": "2016-08-19", "close": 53.53, "volume": 170956.0}, {"date": "2016-08-22", "close": 53.77, "volume": 212917.0}, {"date": "2016-08-23", "close": 53.78, "volume": 276065.0}, {"date": "2016-08-24", "close": 52.81, "volume": 307025.0}, {"date": "2016-08-25", "close": 52.74, "volume": 197989.0}, {"date": "2016-08-26", "close": 51.51, "volume": 360053.0}, {"date": "2016-08-29", "close": 51.4, "volume": 191490.0}, {"date": "2016-08-30", "close": 52.18, "volume": 324258.0}, {"date": "2016-08-31", "close": 52.72, "volume": 223066.0}, {"date": "2016-09-01", "close": 52.72, "volume": 472473.0}, {"date": "2016-09-02", "close": 54.22, "volume": 474013.0}, {"date": "2016-09-06", "close": 54.56, "volume": 881383.0}, {"date": "2016-09-07", "close": 54.27, "volume": 483949.0}, {"date": "2016-09-08", "close": 53.79, "volume": 288432.0}, {"date": "2016-09-09", "close": 52.74, "volume": 473372.0}, {"date": "2016-09-12", "close": 53.83, "volume": 289983.0}, {"date": "2016-09-13", "close": 53.26, "volume": 346752.0}, {"date": "2016-09-14", "close": 53.24, "volume": 283319.0}, {"date": "2016-09-15", "close": 53.64, "volume": 420967.0}, {"date": "2016-09-16", "close": 53.52, "volume": 443299.0}, {"date": "2016-09-19", "close": 54.38, "volume": 300969.0}, {"date": "2016-09-20", "close": 52.03, "volume": 2190623.0}, {"date": "2016-09-21", "close": 52.55, "volume": 1271793.0}, {"date": "2016-09-22", "close": 52.67, "volume": 404338.0}, {"date": "2016-09-23", "close": 53.75, "volume": 457477.0}, {"date": "2016-09-26", "close": 53.73, "volume": 496792.0}, {"date": "2016-09-27", "close": 53.5, "volume": 282393.0}, {"date": "2016-09-28", "close": 55.12, "volume": 664415.0}, {"date": "2016-09-29", "close": 55.45, "volume": 717070.0}, {"date": "2016-09-30", "close": 57.71, "volume": 1206280.0}, {"date": "2016-10-03", "close": 58.5, "volume": 915579.0}, {"date": "2016-10-04", "close": 58.08, "volume": 488365.0}, {"date": "2016-10-05", "close": 58.4, "volume": 336040.0}, {"date": "2016-10-06", "close": 58.55, "volume": 385758.0}, {"date": "2016-10-07", "close": 58.24, "volume": 329352.0}, {"date": "2016-10-10", "close": 57.79, "volume": 324391.0}, {"date": "2016-10-11", "close": 56.67, "volume": 435995.0}, {"date": "2016-10-12", "close": 55.82, "volume": 736917.0}, {"date": "2016-10-13", "close": 54.19, "volume": 1124542.0}, {"date": "2016-10-14", "close": 53.13, "volume": 1124686.0}, {"date": "2016-10-17", "close": 52.14, "volume": 462231.0}, {"date": "2016-10-18", "close": 51.9, "volume": 524119.0}, {"date": "2016-10-19", "close": 52.92, "volume": 824531.0}, {"date": "2016-10-20", "close": 52.05, "volume": 579747.0}, {"date": "2016-10-21", "close": 51.98, "volume": 477306.0}, {"date": "2016-10-24", "close": 52.0, "volume": 224106.0}, {"date": "2016-10-25", "close": 50.95, "volume": 343282.0}, {"date": "2016-10-26", "close": 50.5, "volume": 804708.0}, {"date": "2016-10-27", "close": 48.4, "volume": 975035.0}, {"date": "2016-10-28", "close": 48.7, "volume": 674839.0}, {"date": "2016-10-31", "close": 48.8, "volume": 539217.0}, {"date": "2016-11-01", "close": 48.35, "volume": 775743.0}, {"date": "2016-11-02", "close": 47.7, "volume": 455758.0}, {"date": "2016-11-03", "close": 47.2, "volume": 518872.0}, {"date": "2016-11-04", "close": 47.35, "volume": 532842.0}, {"date": "2016-11-07", "close": 48.6, "volume": 875330.0}, {"date": "2016-11-08", "close": 49.5, "volume": 1183662.0}, {"date": "2016-11-09", "close": 51.0, "volume": 1568568.0}, {"date": "2016-11-10", "close": 55.05, "volume": 1523245.0}, {"date": "2016-11-11", "close": 58.65, "volume": 1573714.0}, {"date": "2016-11-14", "close": 60.5, "volume": 1306784.0}, {"date": "2016-11-15", "close": 59.2, "volume": 516657.0}, {"date": "2016-11-16", "close": 59.3, "volume": 482153.0}, {"date": "2016-11-17", "close": 58.95, "volume": 511711.0}, {"date": "2016-11-18", "close": 59.0, "volume": 446917.0}, {"date": "2016-11-21", "close": 57.95, "volume": 452663.0}, {"date": "2016-11-22", "close": 57.95, "volume": 753868.0}, {"date": "2016-11-23", "close": 58.7, "volume": 341793.0}, {"date": "2016-11-25", "close": 59.7, "volume": 227016.0}, {"date": "2016-11-28", "close": 58.8, "volume": 526062.0}, {"date": "2016-11-29", "close": 59.3, "volume": 485164.0}, {"date": "2016-11-30", "close": 59.65, "volume": 741915.0}, {"date": "2016-12-01", "close": 59.475, "volume": 405095.0}, {"date": "2016-12-02", "close": 59.2, "volume": 422348.0}, {"date": "2016-12-05", "close": 59.45, "volume": 866745.0}, {"date": "2016-12-06", "close": 62.7, "volume": 898891.0}, {"date": "2016-12-07", "close": 63.5, "volume": 1352722.0}, {"date": "2016-12-08", "close": 65.35, "volume": 807645.0}, {"date": "2016-12-09", "close": 64.9, "volume": 717812.0}, {"date": "2016-12-12", "close": 62.25, "volume": 389672.0}, {"date": "2016-12-13", "close": 63.1, "volume": 472881.0}, {"date": "2016-12-14", "close": 63.7, "volume": 709578.0}, {"date": "2016-12-15", "close": 62.5, "volume": 433011.0}, {"date": "2016-12-16", "close": 61.95, "volume": 500664.0}, {"date": "2016-12-19", "close": 62.1, "volume": 372342.0}, {"date": "2016-12-20", "close": 63.4, "volume": 286266.0}, {"date": "2016-12-21", "close": 63.25, "volume": 220293.0}, {"date": "2016-12-22", "close": 62.6, "volume": 150764.0}, {"date": "2016-12-23", "close": 62.9, "volume": 277178.0}, {"date": "2016-12-27", "close": 63.85, "volume": 234987.0}, {"date": "2016-12-28", "close": 63.3, "volume": 354685.0}, {"date": "2016-12-29", "close": 63.75, "volume": 331762.0}, {"date": "2016-12-30", "close": 63.3, "volume": 259283.0}, {"date": "2017-01-03", "close": 62.85, "volume": 418017.0}, {"date": "2017-01-04", "close": 64.8, "volume": 494312.0}, {"date": "2017-01-05", "close": 62.1, "volume": 692175.0}, {"date": "2017-01-06", "close": 61.0, "volume": 690321.0}, {"date": "2017-01-09", "close": 60.4, "volume": 290717.0}, {"date": "2017-01-10", "close": 60.45, "volume": 519510.0}, {"date": "2017-01-11", "close": 65.0, "volume": 1465864.0}, {"date": "2017-01-12", "close": 64.85, "volume": 735486.0}, {"date": "2017-01-13", "close": 63.55, "volume": 2667318.0}, {"date": "2017-01-17", "close": 61.25, "volume": 2131629.0}, {"date": "2017-01-18", "close": 62.65, "volume": 1065148.0}, {"date": "2017-01-19", "close": 62.95, "volume": 1000516.0}, {"date": "2017-01-20", "close": 62.6, "volume": 500148.0}, {"date": "2017-01-23", "close": 61.75, "volume": 408627.0}, {"date": "2017-01-24", "close": 62.15, "volume": 775689.0}, {"date": "2017-01-25", "close": 63.5, "volume": 1054566.0}, {"date": "2017-01-26", "close": 63.2, "volume": 479479.0}, {"date": "2017-01-27", "close": 63.65, "volume": 737636.0}, {"date": "2017-01-30", "close": 64.55, "volume": 651712.0}, {"date": "2017-01-31", "close": 65.4, "volume": 608710.0}, {"date": "2017-02-01", "close": 67.4, "volume": 1172007.0}, {"date": "2017-02-02", "close": 66.0, "volume": 513363.0}, {"date": "2017-02-03", "close": 66.05, "volume": 359345.0}, {"date": "2017-02-06", "close": 65.55, "volume": 380586.0}, {"date": "2017-02-07", "close": 65.05, "volume": 368123.0}, {"date": "2017-02-08", "close": 64.6, "volume": 398543.0}, {"date": "2017-02-09", "close": 66.25, "volume": 378653.0}, {"date": "2017-02-10", "close": 67.55, "volume": 416948.0}, {"date": "2017-02-13", "close": 68.1, "volume": 462627.0}, {"date": "2017-02-14", "close": 68.15, "volume": 539127.0}, {"date": "2017-02-15", "close": 68.5, "volume": 392241.0}, {"date": "2017-02-16", "close": 68.05, "volume": 419067.0}, {"date": "2017-02-17", "close": 67.8, "volume": 372210.0}, {"date": "2017-02-21", "close": 67.35, "volume": 469708.0}, {"date": "2017-02-22", "close": 68.5, "volume": 723531.0}, {"date": "2017-02-23", "close": 69.5, "volume": 732260.0}, {"date": "2017-02-24", "close": 69.75, "volume": 492575.0}, {"date": "2017-02-27", "close": 70.2, "volume": 1198543.0}, {"date": "2017-02-28", "close": 68.95, "volume": 936301.0}, {"date": "2017-03-01", "close": 73.15, "volume": 1362409.0}, {"date": "2017-03-02", "close": 70.8, "volume": 403025.0}, {"date": "2017-03-03", "close": 72.3, "volume": 401132.0}, {"date": "2017-03-06", "close": 73.1, "volume": 891526.0}, {"date": "2017-03-07", "close": 73.05, "volume": 568820.0}, {"date": "2017-03-08", "close": 71.8, "volume": 291636.0}, {"date": "2017-03-09", "close": 71.0, "volume": 658786.0}, {"date": "2017-03-10", "close": 70.0, "volume": 493418.0}, {"date": "2017-03-13", "close": 69.75, "volume": 341710.0}, {"date": "2017-03-14", "close": 70.15, "volume": 393054.0}, {"date": "2017-03-15", "close": 69.3, "volume": 435373.0}, {"date": "2017-03-16", "close": 68.8, "volume": 367578.0}, {"date": "2017-03-17", "close": 68.25, "volume": 738044.0}, {"date": "2017-03-20", "close": 68.15, "volume": 405546.0}, {"date": "2017-03-21", "close": 66.85, "volume": 352894.0}, {"date": "2017-03-22", "close": 68.4, "volume": 434652.0}, {"date": "2017-03-23", "close": 69.7, "volume": 483737.0}, {"date": "2017-03-24", "close": 69.8, "volume": 455465.0}, {"date": "2017-03-27", "close": 69.15, "volume": 363532.0}, {"date": "2017-03-28", "close": 68.6, "volume": 392038.0}, {"date": "2017-03-29", "close": 68.5, "volume": 751506.0}, {"date": "2017-03-30", "close": 70.35, "volume": 477111.0}, {"date": "2017-03-31", "close": 70.15, "volume": 666010.0}, {"date": "2017-04-03", "close": 69.3, "volume": 359077.0}, {"date": "2017-04-04", "close": 69.15, "volume": 225733.0}, {"date": "2017-04-05", "close": 68.15, "volume": 311211.0}, {"date": "2017-04-06", "close": 69.3, "volume": 448084.0}, {"date": "2017-04-07", "close": 68.8, "volume": 341627.0}, {"date": "2017-04-10", "close": 68.2, "volume": 275023.0}, {"date": "2017-04-11", "close": 68.0, "volume": 314520.0}, {"date": "2017-04-12", "close": 67.05, "volume": 434063.0}, {"date": "2017-04-13", "close": 66.0, "volume": 418631.0}, {"date": "2017-04-17", "close": 66.45, "volume": 254822.0}, {"date": "2017-04-18", "close": 66.9, "volume": 201672.0}, {"date": "2017-04-19", "close": 69.35, "volume": 772375.0}, {"date": "2017-04-20", "close": 68.8, "volume": 461699.0}, {"date": "2017-04-21", "close": 69.1, "volume": 537809.0}, {"date": "2017-04-24", "close": 68.6, "volume": 644043.0}, {"date": "2017-04-25", "close": 68.9, "volume": 664327.0}, {"date": "2017-04-26", "close": 69.9, "volume": 586998.0}, {"date": "2017-04-27", "close": 70.0, "volume": 302397.0}, {"date": "2017-04-28", "close": 69.0, "volume": 755867.0}, {"date": "2017-05-01", "close": 67.0, "volume": 908431.0}, {"date": "2017-05-02", "close": 64.75, "volume": 1283786.0}, {"date": "2017-05-03", "close": 63.95, "volume": 1030644.0}, {"date": "2017-05-04", "close": 62.3, "volume": 467380.0}, {"date": "2017-05-05", "close": 63.25, "volume": 486142.0}, {"date": "2017-05-08", "close": 61.2, "volume": 1437469.0}, {"date": "2017-05-09", "close": 63.4, "volume": 1757895.0}, {"date": "2017-05-10", "close": 61.5, "volume": 993593.0}, {"date": "2017-05-11", "close": 61.5, "volume": 940005.0}, {"date": "2017-05-12", "close": 59.1, "volume": 1296353.0}, {"date": "2017-05-15", "close": 58.35, "volume": 887324.0}, {"date": "2017-05-16", "close": 57.3, "volume": 1665047.0}, {"date": "2017-05-17", "close": 56.45, "volume": 1236220.0}, {"date": "2017-05-18", "close": 56.9, "volume": 1115366.0}, {"date": "2017-05-19", "close": 57.6, "volume": 1163885.0}, {"date": "2017-05-22", "close": 57.55, "volume": 786926.0}, {"date": "2017-05-23", "close": 57.9, "volume": 578513.0}, {"date": "2017-05-24", "close": 58.8, "volume": 643718.0}, {"date": "2017-05-25", "close": 57.5, "volume": 1221800.0}, {"date": "2017-05-26", "close": 59.15, "volume": 1191026.0}, {"date": "2017-05-30", "close": 59.1, "volume": 1173667.0}, {"date": "2017-05-31", "close": 57.2, "volume": 1036177.0}, {"date": "2017-06-01", "close": 58.05, "volume": 1092741.0}, {"date": "2017-06-02", "close": 58.7, "volume": 656503.0}, {"date": "2017-06-05", "close": 58.1, "volume": 755906.0}, {"date": "2017-06-06", "close": 57.8, "volume": 817942.0}, {"date": "2017-06-07", "close": 60.15, "volume": 1084050.0}, {"date": "2017-06-08", "close": 59.95, "volume": 778677.0}, {"date": "2017-06-09", "close": 61.75, "volume": 833189.0}, {"date": "2017-06-12", "close": 62.4, "volume": 879743.0}, {"date": "2017-06-13", "close": 62.9, "volume": 808793.0}, {"date": "2017-06-14", "close": 62.15, "volume": 769985.0}, {"date": "2017-06-15", "close": 62.8, "volume": 1240763.0}, {"date": "2017-06-16", "close": 62.5, "volume": 664662.0}, {"date": "2017-06-19", "close": 62.2, "volume": 509124.0}, {"date": "2017-06-20", "close": 58.85, "volume": 793168.0}, {"date": "2017-06-21", "close": 58.1, "volume": 842108.0}, {"date": "2017-06-22", "close": 57.55, "volume": 843965.0}, {"date": "2017-06-23", "close": 57.9, "volume": 1337939.0}, {"date": "2017-06-26", "close": 59.55, "volume": 1197396.0}, {"date": "2017-06-27", "close": 59.2, "volume": 503796.0}, {"date": "2017-06-28", "close": 60.4, "volume": 581349.0}, {"date": "2017-06-29", "close": 60.85, "volume": 648977.0}, {"date": "2017-06-30", "close": 59.8, "volume": 595545.0}, {"date": "2017-07-03", "close": 60.6, "volume": 144218.0}, {"date": "2017-07-05", "close": 59.6, "volume": 395999.0}, {"date": "2017-07-06", "close": 58.75, "volume": 561630.0}, {"date": "2017-07-07", "close": 59.45, "volume": 387492.0}, {"date": "2017-07-10", "close": 59.45, "volume": 348743.0}, {"date": "2017-07-11", "close": 60.5, "volume": 293791.0}, {"date": "2017-07-12", "close": 60.55, "volume": 438583.0}, {"date": "2017-07-13", "close": 61.75, "volume": 714596.0}, {"date": "2017-07-14", "close": 63.15, "volume": 1204908.0}, {"date": "2017-07-17", "close": 63.35, "volume": 583321.0}, {"date": "2017-07-18", "close": 62.8, "volume": 433446.0}, {"date": "2017-07-19", "close": 63.1, "volume": 452590.0}, {"date": "2017-07-20", "close": 64.65, "volume": 697029.0}, {"date": "2017-07-21", "close": 64.55, "volume": 662906.0}, {"date": "2017-07-24", "close": 66.05, "volume": 635097.0}, {"date": "2017-07-25", "close": 66.0, "volume": 748977.0}, {"date": "2017-07-26", "close": 66.25, "volume": 557064.0}, {"date": "2017-07-27", "close": 66.25, "volume": 630209.0}, {"date": "2017-07-28", "close": 67.25, "volume": 486234.0}, {"date": "2017-07-31", "close": 65.4, "volume": 563271.0}, {"date": "2017-08-01", "close": 66.8, "volume": 694049.0}, {"date": "2017-08-02", "close": 65.25, "volume": 941196.0}, {"date": "2017-08-03", "close": 61.9, "volume": 1625534.0}, {"date": "2017-08-04", "close": 61.6, "volume": 513396.0}, {"date": "2017-08-07", "close": 62.35, "volume": 453503.0}, {"date": "2017-08-08", "close": 63.2, "volume": 979493.0}, {"date": "2017-08-09", "close": 64.2, "volume": 964058.0}, {"date": "2017-08-10", "close": 63.65, "volume": 712881.0}, {"date": "2017-08-11", "close": 64.15, "volume": 609532.0}, {"date": "2017-08-14", "close": 63.2, "volume": 625813.0}, {"date": "2017-08-15", "close": 62.95, "volume": 492147.0}, {"date": "2017-08-16", "close": 61.85, "volume": 1429492.0}, {"date": "2017-08-17", "close": 60.7, "volume": 1547471.0}, {"date": "2017-08-18", "close": 60.0, "volume": 973605.0}, {"date": "2017-08-21", "close": 60.3, "volume": 727473.0}, {"date": "2017-08-22", "close": 60.75, "volume": 579299.0}, {"date": "2017-08-23", "close": 60.85, "volume": 438997.0}, {"date": "2017-08-24", "close": 61.3, "volume": 435627.0}, {"date": "2017-08-25", "close": 60.85, "volume": 295505.0}, {"date": "2017-08-28", "close": 60.6, "volume": 185205.0}, {"date": "2017-08-29", "close": 60.35, "volume": 450951.0}, {"date": "2017-08-30", "close": 62.7, "volume": 1385182.0}, {"date": "2017-08-31", "close": 60.2, "volume": 1419395.0}, {"date": "2017-09-01", "close": 61.5, "volume": 513137.0}, {"date": "2017-09-05", "close": 60.7, "volume": 344899.0}, {"date": "2017-09-06", "close": 60.9, "volume": 460662.0}, {"date": "2017-09-07", "close": 59.15, "volume": 706806.0}, {"date": "2017-09-08", "close": 59.1, "volume": 435433.0}, {"date": "2017-09-11", "close": 58.75, "volume": 515063.0}, {"date": "2017-09-12", "close": 58.8, "volume": 568928.0}, {"date": "2017-09-13", "close": 59.0, "volume": 705323.0}, {"date": "2017-09-14", "close": 57.05, "volume": 1153934.0}, {"date": "2017-09-15", "close": 57.8, "volume": 1040242.0}, {"date": "2017-09-18", "close": 59.95, "volume": 842254.0}, {"date": "2017-09-19", "close": 60.0, "volume": 394258.0}, {"date": "2017-09-20", "close": 59.75, "volume": 465129.0}, {"date": "2017-09-21", "close": 59.25, "volume": 416201.0}, {"date": "2017-09-22", "close": 59.5, "volume": 678248.0}, {"date": "2017-09-25", "close": 60.5, "volume": 649825.0}, {"date": "2017-09-26", "close": 61.15, "volume": 516797.0}, {"date": "2017-09-27", "close": 61.55, "volume": 611020.0}, {"date": "2017-09-28", "close": 62.2, "volume": 971876.0}, {"date": "2017-09-29", "close": 62.3, "volume": 894436.0}, {"date": "2017-10-02", "close": 60.95, "volume": 924666.0}, {"date": "2017-10-03", "close": 61.7, "volume": 884251.0}, {"date": "2017-10-04", "close": 63.1, "volume": 736487.0}, {"date": "2017-10-05", "close": 63.05, "volume": 605859.0}, {"date": "2017-10-06", "close": 62.7, "volume": 386865.0}, {"date": "2017-10-09", "close": 61.85, "volume": 629567.0}, {"date": "2017-10-10", "close": 61.95, "volume": 352115.0}, {"date": "2017-10-11", "close": 61.65, "volume": 400220.0}, {"date": "2017-10-12", "close": 59.8, "volume": 945227.0}, {"date": "2017-10-13", "close": 60.5, "volume": 626374.0}, {"date": "2017-10-16", "close": 60.75, "volume": 694226.0}, {"date": "2017-10-17", "close": 59.25, "volume": 565289.0}, {"date": "2017-10-18", "close": 59.6, "volume": 456390.0}, {"date": "2017-10-19", "close": 60.1, "volume": 1092435.0}, {"date": "2017-10-20", "close": 61.25, "volume": 652436.0}, {"date": "2017-10-23", "close": 60.3, "volume": 677788.0}, {"date": "2017-10-24", "close": 61.2, "volume": 798672.0}, {"date": "2017-10-25", "close": 62.25, "volume": 793463.0}, {"date": "2017-10-26", "close": 63.95, "volume": 868311.0}, {"date": "2017-10-27", "close": 63.4, "volume": 551998.0}, {"date": "2017-10-30", "close": 62.8, "volume": 469635.0}, {"date": "2017-10-31", "close": 63.8, "volume": 633081.0}, {"date": "2017-11-01", "close": 64.2, "volume": 722510.0}, {"date": "2017-11-02", "close": 63.65, "volume": 978676.0}, {"date": "2017-11-03", "close": 63.05, "volume": 1108866.0}, {"date": "2017-11-06", "close": 65.3, "volume": 2030888.0}, {"date": "2017-11-07", "close": 65.25, "volume": 1536563.0}, {"date": "2017-11-08", "close": 64.8, "volume": 924084.0}, {"date": "2017-11-09", "close": 66.2, "volume": 1131159.0}, {"date": "2017-11-10", "close": 65.65, "volume": 784292.0}, {"date": "2017-11-13", "close": 64.55, "volume": 628478.0}, {"date": "2017-11-14", "close": 64.4, "volume": 635547.0}, {"date": "2017-11-15", "close": 63.85, "volume": 615215.0}, {"date": "2017-11-16", "close": 65.25, "volume": 688771.0}, {"date": "2017-11-17", "close": 65.95, "volume": 766042.0}, {"date": "2017-11-20", "close": 66.45, "volume": 985187.0}, {"date": "2017-11-21", "close": 66.55, "volume": 462819.0}, {"date": "2017-11-22", "close": 66.75, "volume": 455864.0}, {"date": "2017-11-24", "close": 66.8, "volume": 194864.0}, {"date": "2017-11-27", "close": 66.1, "volume": 498307.0}, {"date": "2017-11-28", "close": 66.5, "volume": 637183.0}, {"date": "2017-11-29", "close": 67.5, "volume": 676460.0}, {"date": "2017-11-30", "close": 67.9, "volume": 536760.0}, {"date": "2017-12-01", "close": 68.0, "volume": 664643.0}, {"date": "2017-12-04", "close": 70.75, "volume": 1227028.0}, {"date": "2017-12-05", "close": 70.15, "volume": 919605.0}, {"date": "2017-12-06", "close": 71.2, "volume": 633242.0}, {"date": "2017-12-07", "close": 71.9, "volume": 825230.0}, {"date": "2017-12-08", "close": 72.25, "volume": 531834.0}, {"date": "2017-12-11", "close": 71.85, "volume": 590028.0}, {"date": "2017-12-12", "close": 72.15, "volume": 635165.0}, {"date": "2017-12-13", "close": 72.45, "volume": 860400.0}, {"date": "2017-12-14", "close": 74.55, "volume": 936895.0}, {"date": "2017-12-15", "close": 75.3, "volume": 842005.0}, {"date": "2017-12-18", "close": 76.35, "volume": 597551.0}, {"date": "2017-12-19", "close": 77.85, "volume": 1032754.0}, {"date": "2017-12-20", "close": 79.8, "volume": 1052748.0}, {"date": "2017-12-21", "close": 79.5, "volume": 900029.0}, {"date": "2017-12-22", "close": 78.75, "volume": 755410.0}, {"date": "2017-12-26", "close": 79.75, "volume": 550871.0}, {"date": "2017-12-27", "close": 79.1, "volume": 313629.0}, {"date": "2017-12-28", "close": 78.6, "volume": 361936.0}, {"date": "2017-12-29", "close": 78.2, "volume": 487621.0}, {"date": "2018-01-02", "close": 77.0, "volume": 585202.0}, {"date": "2018-01-03", "close": 75.6, "volume": 1150063.0}, {"date": "2018-01-04", "close": 74.2, "volume": 631597.0}, {"date": "2018-01-05", "close": 73.45, "volume": 1020829.0}, {"date": "2018-01-08", "close": 75.2, "volume": 572494.0}, {"date": "2018-01-09", "close": 76.0, "volume": 627942.0}, {"date": "2018-01-10", "close": 78.4, "volume": 727839.0}, {"date": "2018-01-11", "close": 80.0, "volume": 626625.0}, {"date": "2018-01-12", "close": 79.45, "volume": 542867.0}, {"date": "2018-01-16", "close": 79.7, "volume": 556538.0}, {"date": "2018-01-17", "close": 79.8, "volume": 556614.0}, {"date": "2018-01-18", "close": 80.85, "volume": 379086.0}, {"date": "2018-01-19", "close": 81.75, "volume": 569427.0}, {"date": "2018-01-22", "close": 81.0, "volume": 333174.0}, {"date": "2018-01-23", "close": 79.4, "volume": 583504.0}, {"date": "2018-01-24", "close": 78.65, "volume": 342447.0}, {"date": "2018-01-25", "close": 78.55, "volume": 571197.0}, {"date": "2018-01-26", "close": 79.2, "volume": 367944.0}, {"date": "2018-01-29", "close": 78.85, "volume": 304363.0}, {"date": "2018-01-30", "close": 77.8, "volume": 762303.0}, {"date": "2018-01-31", "close": 75.1, "volume": 646800.0}, {"date": "2018-02-01", "close": 76.2, "volume": 491858.0}, {"date": "2018-02-02", "close": 74.6, "volume": 523701.0}, {"date": "2018-02-05", "close": 73.05, "volume": 523975.0}, {"date": "2018-02-06", "close": 73.15, "volume": 889544.0}, {"date": "2018-02-07", "close": 71.95, "volume": 830309.0}, {"date": "2018-02-08", "close": 71.35, "volume": 505124.0}, {"date": "2018-02-09", "close": 71.05, "volume": 758082.0}, {"date": "2018-02-12", "close": 73.3, "volume": 579193.0}, {"date": "2018-02-13", "close": 74.5, "volume": 324227.0}, {"date": "2018-02-14", "close": 74.2, "volume": 466996.0}, {"date": "2018-02-15", "close": 74.1, "volume": 546486.0}, {"date": "2018-02-16", "close": 73.25, "volume": 635176.0}, {"date": "2018-02-20", "close": 74.0, "volume": 600026.0}, {"date": "2018-02-21", "close": 74.6, "volume": 446802.0}, {"date": "2018-02-22", "close": 72.7, "volume": 601167.0}, {"date": "2018-02-23", "close": 73.2, "volume": 334386.0}, {"date": "2018-02-26", "close": 73.75, "volume": 461359.0}, {"date": "2018-02-27", "close": 73.55, "volume": 1299575.0}, {"date": "2018-02-28", "close": 71.45, "volume": 1633125.0}, {"date": "2018-03-01", "close": 69.5, "volume": 1244012.0}, {"date": "2018-03-02", "close": 72.65, "volume": 1021250.0}, {"date": "2018-03-05", "close": 70.9, "volume": 571539.0}, {"date": "2018-03-06", "close": 71.4, "volume": 555117.0}, {"date": "2018-03-07", "close": 70.3, "volume": 510217.0}, {"date": "2018-03-08", "close": 70.3, "volume": 332443.0}, {"date": "2018-03-09", "close": 71.65, "volume": 388341.0}, {"date": "2018-03-12", "close": 71.55, "volume": 490186.0}, {"date": "2018-03-13", "close": 70.35, "volume": 452837.0}, {"date": "2018-03-14", "close": 70.2, "volume": 202746.0}, {"date": "2018-03-15", "close": 70.05, "volume": 275297.0}, {"date": "2018-03-16", "close": 70.05, "volume": 1132284.0}, {"date": "2018-03-19", "close": 69.5, "volume": 593815.0}, {"date": "2018-03-20", "close": 68.25, "volume": 754297.0}, {"date": "2018-03-21", "close": 67.65, "volume": 519449.0}, {"date": "2018-03-22", "close": 66.4, "volume": 673720.0}, {"date": "2018-03-23", "close": 64.95, "volume": 420872.0}, {"date": "2018-03-26", "close": 65.6, "volume": 756608.0}, {"date": "2018-03-27", "close": 66.95, "volume": 728922.0}, {"date": "2018-03-28", "close": 65.9, "volume": 535561.0}, {"date": "2018-03-29", "close": 66.5, "volume": 375987.0}, {"date": "2018-04-02", "close": 64.05, "volume": 601484.0}, {"date": "2018-04-03", "close": 64.35, "volume": 425731.0}, {"date": "2018-04-04", "close": 64.85, "volume": 327602.0}, {"date": "2018-04-05", "close": 64.7, "volume": 395981.0}, {"date": "2018-04-06", "close": 65.25, "volume": 459318.0}, {"date": "2018-04-09", "close": 64.3, "volume": 388646.0}, {"date": "2018-04-10", "close": 64.15, "volume": 1163828.0}, {"date": "2018-04-11", "close": 63.95, "volume": 859549.0}, {"date": "2018-04-12", "close": 62.95, "volume": 437598.0}, {"date": "2018-04-13", "close": 62.35, "volume": 447359.0}, {"date": "2018-04-16", "close": 65.6, "volume": 1339257.0}, {"date": "2018-04-17", "close": 64.65, "volume": 415467.0}, {"date": "2018-04-18", "close": 64.8, "volume": 280925.0}, {"date": "2018-04-19", "close": 67.05, "volume": 721647.0}, {"date": "2018-04-20", "close": 64.45, "volume": 993036.0}, {"date": "2018-04-23", "close": 64.3, "volume": 374114.0}, {"date": "2018-04-24", "close": 64.45, "volume": 247646.0}, {"date": "2018-04-25", "close": 66.5, "volume": 529920.0}, {"date": "2018-04-26", "close": 64.8, "volume": 407550.0}, {"date": "2018-04-27", "close": 62.75, "volume": 453102.0}, {"date": "2018-04-30", "close": 62.25, "volume": 416066.0}, {"date": "2018-05-01", "close": 63.15, "volume": 455361.0}, {"date": "2018-05-02", "close": 62.4, "volume": 371272.0}, {"date": "2018-05-03", "close": 61.2, "volume": 703699.0}, {"date": "2018-05-04", "close": 62.15, "volume": 762646.0}, {"date": "2018-05-07", "close": 63.65, "volume": 407583.0}, {"date": "2018-05-08", "close": 62.35, "volume": 541931.0}, {"date": "2018-05-09", "close": 63.9, "volume": 947552.0}, {"date": "2018-05-10", "close": 63.55, "volume": 627155.0}, {"date": "2018-05-11", "close": 65.1, "volume": 518530.0}, {"date": "2018-05-14", "close": 66.45, "volume": 981220.0}, {"date": "2018-05-15", "close": 67.2, "volume": 402034.0}, {"date": "2018-05-16", "close": 68.2, "volume": 850671.0}, {"date": "2018-05-17", "close": 68.2, "volume": 882486.0}, {"date": "2018-05-18", "close": 69.125, "volume": 848290.0}, {"date": "2018-05-21", "close": 69.65, "volume": 586235.0}, {"date": "2018-05-22", "close": 69.4, "volume": 344156.0}, {"date": "2018-05-23", "close": 67.1, "volume": 1099102.0}, {"date": "2018-05-24", "close": 67.35, "volume": 469639.0}, {"date": "2018-05-25", "close": 67.0, "volume": 334705.0}, {"date": "2018-05-29", "close": 66.0, "volume": 351872.0}, {"date": "2018-05-30", "close": 66.65, "volume": 306995.0}, {"date": "2018-05-31", "close": 66.3, "volume": 457700.0}, {"date": "2018-06-01", "close": 66.85, "volume": 465380.0}, {"date": "2018-06-04", "close": 66.9, "volume": 326865.0}, {"date": "2018-06-05", "close": 66.05, "volume": 484425.0}, {"date": "2018-06-06", "close": 67.5, "volume": 725405.0}, {"date": "2018-06-07", "close": 68.8, "volume": 531903.0}, {"date": "2018-06-08", "close": 70.6, "volume": 845998.0}, {"date": "2018-06-11", "close": 72.8, "volume": 1249365.0}, {"date": "2018-06-12", "close": 72.55, "volume": 527722.0}, {"date": "2018-06-13", "close": 73.35, "volume": 770433.0}, {"date": "2018-06-14", "close": 74.15, "volume": 659571.0}, {"date": "2018-06-15", "close": 74.45, "volume": 565234.0}, {"date": "2018-06-18", "close": 75.35, "volume": 526294.0}, {"date": "2018-06-19", "close": 76.35, "volume": 402136.0}, {"date": "2018-06-20", "close": 77.85, "volume": 694226.0}, {"date": "2018-06-21", "close": 75.2, "volume": 1050698.0}, {"date": "2018-06-22", "close": 75.7, "volume": 1155756.0}, {"date": "2018-06-25", "close": 74.75, "volume": 925742.0}, {"date": "2018-06-26", "close": 75.8, "volume": 954850.0}, {"date": "2018-06-27", "close": 75.25, "volume": 332082.0}, {"date": "2018-06-28", "close": 74.65, "volume": 496033.0}, {"date": "2018-06-29", "close": 73.4, "volume": 504704.0}, {"date": "2018-07-02", "close": 73.15, "volume": 708833.0}, {"date": "2018-07-03", "close": 73.0, "volume": 444020.0}, {"date": "2018-07-05", "close": 74.5, "volume": 614541.0}, {"date": "2018-07-06", "close": 75.55, "volume": 369122.0}, {"date": "2018-07-09", "close": 77.45, "volume": 680220.0}, {"date": "2018-07-10", "close": 78.1, "volume": 954281.0}, {"date": "2018-07-11", "close": 81.0, "volume": 4313831.0}, {"date": "2018-07-12", "close": 84.0, "volume": 1298384.0}, {"date": "2018-07-13", "close": 82.5, "volume": 1246255.0}, {"date": "2018-07-16", "close": 78.7, "volume": 1320750.0}, {"date": "2018-07-17", "close": 77.5, "volume": 745100.0}, {"date": "2018-07-18", "close": 76.85, "volume": 679392.0}, {"date": "2018-07-19", "close": 75.85, "volume": 396290.0}, {"date": "2018-07-20", "close": 76.85, "volume": 617284.0}, {"date": "2018-07-23", "close": 77.65, "volume": 380945.0}, {"date": "2018-07-24", "close": 75.45, "volume": 537228.0}, {"date": "2018-07-25", "close": 77.45, "volume": 818982.0}, {"date": "2018-07-26", "close": 77.15, "volume": 697660.0}, {"date": "2018-07-27", "close": 74.025, "volume": 574968.0}, {"date": "2018-07-30", "close": 73.95, "volume": 341521.0}, {"date": "2018-07-31", "close": 74.45, "volume": 393454.0}, {"date": "2018-08-01", "close": 73.45, "volume": 396495.0}, {"date": "2018-08-02", "close": 73.05, "volume": 656449.0}, {"date": "2018-08-03", "close": 73.45, "volume": 330184.0}, {"date": "2018-08-06", "close": 74.5, "volume": 868983.0}, {"date": "2018-08-07", "close": 76.0, "volume": 814330.0}, {"date": "2018-08-08", "close": 76.85, "volume": 1035965.0}, {"date": "2018-08-09", "close": 76.75, "volume": 580955.0}, {"date": "2018-08-10", "close": 76.4, "volume": 310046.0}, {"date": "2018-08-13", "close": 76.45, "volume": 297080.0}, {"date": "2018-08-14", "close": 76.3, "volume": 374526.0}, {"date": "2018-08-15", "close": 77.1, "volume": 500133.0}, {"date": "2018-08-16", "close": 78.5, "volume": 420788.0}, {"date": "2018-08-17", "close": 78.35, "volume": 425248.0}, {"date": "2018-08-20", "close": 79.15, "volume": 395690.0}, {"date": "2018-08-21", "close": 81.4, "volume": 795846.0}, {"date": "2018-08-22", "close": 81.4, "volume": 465522.0}, {"date": "2018-08-23", "close": 80.7, "volume": 476919.0}, {"date": "2018-08-24", "close": 82.25, "volume": 321277.0}, {"date": "2018-08-27", "close": 82.3, "volume": 450375.0}, {"date": "2018-08-28", "close": 80.95, "volume": 329041.0}, {"date": "2018-08-29", "close": 80.65, "volume": 227988.0}, {"date": "2018-08-30", "close": 81.3, "volume": 241873.0}, {"date": "2018-08-31", "close": 82.0, "volume": 223152.0}, {"date": "2018-09-04", "close": 81.15, "volume": 198038.0}, {"date": "2018-09-05", "close": 81.45, "volume": 391799.0}, {"date": "2018-09-06", "close": 79.45, "volume": 466083.0}, {"date": "2018-09-07", "close": 79.3, "volume": 321088.0}, {"date": "2018-09-10", "close": 78.75, "volume": 345678.0}, {"date": "2018-09-11", "close": 80.25, "volume": 401913.0}, {"date": "2018-09-12", "close": 80.9, "volume": 282476.0}, {"date": "2018-09-13", "close": 81.2, "volume": 289401.0}, {"date": "2018-09-14", "close": 80.65, "volume": 236955.0}, {"date": "2018-09-17", "close": 80.0, "volume": 255796.0}, {"date": "2018-09-18", "close": 80.25, "volume": 251394.0}, {"date": "2018-09-19", "close": 80.25, "volume": 212780.0}, {"date": "2018-09-20", "close": 82.55, "volume": 512250.0}, {"date": "2018-09-21", "close": 82.4, "volume": 630477.0}, {"date": "2018-09-24", "close": 82.45, "volume": 452686.0}, {"date": "2018-09-25", "close": 82.9, "volume": 1151905.0}, {"date": "2018-09-26", "close": 81.25, "volume": 595174.0}, {"date": "2018-09-27", "close": 80.7, "volume": 294284.0}, {"date": "2018-09-28", "close": 81.4, "volume": 461780.0}, {"date": "2018-10-01", "close": 79.94, "volume": 341566.0}, {"date": "2018-10-02", "close": 80.99, "volume": 432501.0}, {"date": "2018-10-03", "close": 82.0, "volume": 426104.0}, {"date": "2018-10-04", "close": 81.52, "volume": 362000.0}, {"date": "2018-10-05", "close": 79.45, "volume": 455911.0}, {"date": "2018-10-08", "close": 80.51, "volume": 432945.0}, {"date": "2018-10-09", "close": 79.74, "volume": 409186.0}, {"date": "2018-10-10", "close": 76.93, "volume": 467630.0}, {"date": "2018-10-11", "close": 73.92, "volume": 642170.0}, {"date": "2018-10-12", "close": 74.07, "volume": 532867.0}, {"date": "2018-10-15", "close": 75.39, "volume": 478581.0}, {"date": "2018-10-16", "close": 77.63, "volume": 318948.0}, {"date": "2018-10-17", "close": 77.47, "volume": 486331.0}, {"date": "2018-10-18", "close": 77.59, "volume": 290109.0}, {"date": "2018-10-19", "close": 78.37, "volume": 260124.0}, {"date": "2018-10-22", "close": 79.39, "volume": 462543.0}, {"date": "2018-10-23", "close": 77.91, "volume": 560895.0}, {"date": "2018-10-24", "close": 72.84, "volume": 972910.0}, {"date": "2018-10-25", "close": 73.44, "volume": 664760.0}, {"date": "2018-10-26", "close": 72.17, "volume": 584611.0}, {"date": "2018-10-29", "close": 72.51, "volume": 365754.0}, {"date": "2018-10-30", "close": 73.52, "volume": 498793.0}, {"date": "2018-10-31", "close": 74.89, "volume": 493199.0}, {"date": "2018-11-01", "close": 77.84, "volume": 880128.0}, {"date": "2018-11-02", "close": 78.2, "volume": 438168.0}, {"date": "2018-11-05", "close": 78.29, "volume": 464562.0}, {"date": "2018-11-06", "close": 80.66, "volume": 631510.0}, {"date": "2018-11-07", "close": 83.21, "volume": 891596.0}, {"date": "2018-11-08", "close": 81.4, "volume": 1197985.0}, {"date": "2018-11-09", "close": 81.01, "volume": 866181.0}, {"date": "2018-11-12", "close": 80.43, "volume": 555720.0}, {"date": "2018-11-13", "close": 80.48, "volume": 879620.0}, {"date": "2018-11-14", "close": 80.34, "volume": 694365.0}, {"date": "2018-11-15", "close": 80.65, "volume": 560901.0}, {"date": "2018-11-16", "close": 78.99, "volume": 889520.0}, {"date": "2018-11-19", "close": 73.62, "volume": 893013.0}, {"date": "2018-11-20", "close": 71.27, "volume": 1064665.0}, {"date": "2018-11-21", "close": 74.7, "volume": 499640.0}, {"date": "2018-11-23", "close": 74.77, "volume": 466840.0}, {"date": "2018-11-26", "close": 77.57, "volume": 503960.0}, {"date": "2018-11-27", "close": 79.32, "volume": 524208.0}, {"date": "2018-11-28", "close": 79.42, "volume": 539602.0}, {"date": "2018-11-29", "close": 80.91, "volume": 439320.0}, {"date": "2018-11-30", "close": 82.64, "volume": 940633.0}, {"date": "2018-12-03", "close": 88.32, "volume": 2311327.0}, {"date": "2018-12-04", "close": 85.3, "volume": 1046942.0}, {"date": "2018-12-06", "close": 86.49, "volume": 754702.0}, {"date": "2018-12-07", "close": 85.3, "volume": 579269.0}, {"date": "2018-12-10", "close": 84.4, "volume": 720780.0}, {"date": "2018-12-11", "close": 87.54, "volume": 556965.0}, {"date": "2018-12-12", "close": 87.8, "volume": 511749.0}, {"date": "2018-12-13", "close": 85.72, "volume": 1123463.0}, {"date": "2018-12-14", "close": 85.0, "volume": 492218.0}, {"date": "2018-12-17", "close": 84.03, "volume": 746577.0}, {"date": "2018-12-18", "close": 84.08, "volume": 778768.0}, {"date": "2018-12-19", "close": 84.0, "volume": 795043.0}, {"date": "2018-12-20", "close": 77.48, "volume": 1495521.0}, {"date": "2018-12-21", "close": 73.62, "volume": 1637423.0}, {"date": "2018-12-24", "close": 71.81, "volume": 363516.0}, {"date": "2018-12-26", "close": 75.7, "volume": 578080.0}, {"date": "2018-12-27", "close": 75.82, "volume": 768539.0}, {"date": "2018-12-28", "close": 76.4, "volume": 635306.0}, {"date": "2018-12-31", "close": 78.64, "volume": 563627.0}, {"date": "2019-01-02", "close": 79.91, "volume": 496054.0}, {"date": "2019-01-03", "close": 78.8, "volume": 363790.0}, {"date": "2019-01-04", "close": 79.95, "volume": 1695680.0}, {"date": "2019-01-07", "close": 80.41, "volume": 663699.0}, {"date": "2019-01-08", "close": 83.08, "volume": 1136609.0}, {"date": "2019-01-09", "close": 82.9, "volume": 486216.0}, {"date": "2019-01-10", "close": 84.15, "volume": 483489.0}, {"date": "2019-01-11", "close": 84.19, "volume": 493999.0}, {"date": "2019-01-14", "close": 83.27, "volume": 635159.0}, {"date": "2019-01-15", "close": 82.78, "volume": 329261.0}, {"date": "2019-01-16", "close": 82.75, "volume": 397083.0}, {"date": "2019-01-17", "close": 83.01, "volume": 260635.0}, {"date": "2019-01-18", "close": 83.45, "volume": 404731.0}, {"date": "2019-01-22", "close": 80.72, "volume": 476235.0}, {"date": "2019-01-23", "close": 81.73, "volume": 289984.0}, {"date": "2019-01-24", "close": 83.11, "volume": 221961.0}, {"date": "2019-01-25", "close": 83.62, "volume": 486997.0}, {"date": "2019-01-28", "close": 83.51, "volume": 241757.0}, {"date": "2019-01-29", "close": 83.38, "volume": 252809.0}, {"date": "2019-01-30", "close": 83.91, "volume": 529280.0}, {"date": "2019-01-31", "close": 83.47, "volume": 505626.0}, {"date": "2019-02-01", "close": 84.07, "volume": 330559.0}, {"date": "2019-02-04", "close": 83.35, "volume": 248782.0}, {"date": "2019-02-05", "close": 84.24, "volume": 340363.0}, {"date": "2019-02-06", "close": 84.51, "volume": 264208.0}, {"date": "2019-02-07", "close": 83.44, "volume": 250315.0}, {"date": "2019-02-08", "close": 83.99, "volume": 326580.0}, {"date": "2019-02-11", "close": 85.47, "volume": 498160.0}, {"date": "2019-02-12", "close": 86.12, "volume": 324762.0}, {"date": "2019-02-13", "close": 86.88, "volume": 556624.0}, {"date": "2019-02-14", "close": 87.35, "volume": 579726.0}, {"date": "2019-02-15", "close": 89.01, "volume": 454683.0}, {"date": "2019-02-19", "close": 88.89, "volume": 379876.0}, {"date": "2019-02-20", "close": 90.8, "volume": 620906.0}, {"date": "2019-02-21", "close": 90.84, "volume": 351489.0}, {"date": "2019-02-22", "close": 91.8, "volume": 361320.0}, {"date": "2019-02-25", "close": 90.86, "volume": 701857.0}, {"date": "2019-02-26", "close": 94.84, "volume": 1113969.0}, {"date": "2019-02-27", "close": 95.49, "volume": 645104.0}, {"date": "2019-02-28", "close": 97.73, "volume": 815542.0}, {"date": "2019-03-01", "close": 101.55, "volume": 1762255.0}, {"date": "2019-03-04", "close": 100.73, "volume": 648208.0}, {"date": "2019-03-05", "close": 102.5, "volume": 882324.0}, {"date": "2019-03-06", "close": 103.21, "volume": 492948.0}, {"date": "2019-03-07", "close": 102.1, "volume": 563945.0}, {"date": "2019-03-08", "close": 102.99, "volume": 591837.0}, {"date": "2019-03-11", "close": 104.0, "volume": 486721.0}, {"date": "2019-03-12", "close": 105.35, "volume": 592630.0}, {"date": "2019-03-13", "close": 106.68, "volume": 597735.0}, {"date": "2019-03-14", "close": 107.27, "volume": 363484.0}, {"date": "2019-03-15", "close": 106.59, "volume": 559116.0}, {"date": "2019-03-18", "close": 106.62, "volume": 672579.0}, {"date": "2019-03-19", "close": 105.65, "volume": 492982.0}, {"date": "2019-03-20", "close": 105.54, "volume": 756998.0}, {"date": "2019-03-21", "close": 108.65, "volume": 709504.0}, {"date": "2019-03-22", "close": 105.2, "volume": 546802.0}, {"date": "2019-03-25", "close": 105.75, "volume": 661044.0}, {"date": "2019-03-26", "close": 107.76, "volume": 468241.0}, {"date": "2019-03-27", "close": 109.28, "volume": 535327.0}, {"date": "2019-03-28", "close": 110.49, "volume": 625591.0}, {"date": "2019-03-29", "close": 108.37, "volume": 556715.0}, {"date": "2019-04-01", "close": 109.17, "volume": 328674.0}, {"date": "2019-04-02", "close": 108.67, "volume": 410695.0}, {"date": "2019-04-03", "close": 110.27, "volume": 461198.0}, {"date": "2019-04-04", "close": 112.19, "volume": 433749.0}, {"date": "2019-04-05", "close": 112.73, "volume": 584767.0}, {"date": "2019-04-08", "close": 111.78, "volume": 577530.0}, {"date": "2019-04-09", "close": 112.13, "volume": 611567.0}, {"date": "2019-04-10", "close": 115.0, "volume": 745364.0}, {"date": "2019-04-11", "close": 115.21, "volume": 429465.0}, {"date": "2019-04-12", "close": 115.81, "volume": 416213.0}, {"date": "2019-04-15", "close": 116.83, "volume": 281811.0}, {"date": "2019-04-16", "close": 117.96, "volume": 606920.0}, {"date": "2019-04-17", "close": 117.84, "volume": 313392.0}, {"date": "2019-04-18", "close": 115.3, "volume": 427390.0}, {"date": "2019-04-22", "close": 113.8, "volume": 544310.0}, {"date": "2019-04-23", "close": 115.45, "volume": 345428.0}, {"date": "2019-04-24", "close": 115.7, "volume": 364844.0}, {"date": "2019-04-25", "close": 116.43, "volume": 286192.0}, {"date": "2019-04-26", "close": 116.85, "volume": 244875.0}, {"date": "2019-04-29", "close": 117.65, "volume": 327011.0}, {"date": "2019-04-30", "close": 117.05, "volume": 331688.0}, {"date": "2019-05-01", "close": 115.33, "volume": 472772.0}, {"date": "2019-05-02", "close": 111.19, "volume": 867546.0}, {"date": "2019-05-03", "close": 111.1, "volume": 489150.0}, {"date": "2019-05-06", "close": 112.99, "volume": 910828.0}, {"date": "2019-05-07", "close": 110.08, "volume": 605158.0}, {"date": "2019-05-08", "close": 108.33, "volume": 675299.0}, {"date": "2019-05-09", "close": 110.41, "volume": 460842.0}, {"date": "2019-05-10", "close": 111.65, "volume": 359409.0}, {"date": "2019-05-13", "close": 106.3, "volume": 512631.0}, {"date": "2019-05-14", "close": 105.01, "volume": 578299.0}, {"date": "2019-05-15", "close": 105.12, "volume": 719366.0}, {"date": "2019-05-16", "close": 107.73, "volume": 359167.0}, {"date": "2019-05-17", "close": 106.45, "volume": 322979.0}, {"date": "2019-05-20", "close": 105.21, "volume": 242789.0}, {"date": "2019-05-21", "close": 105.85, "volume": 377336.0}, {"date": "2019-05-22", "close": 103.93, "volume": 230549.0}, {"date": "2019-05-23", "close": 103.25, "volume": 630243.0}, {"date": "2019-05-24", "close": 104.31, "volume": 388449.0}, {"date": "2019-05-28", "close": 105.09, "volume": 321149.0}, {"date": "2019-05-29", "close": 104.79, "volume": 364069.0}, {"date": "2019-05-30", "close": 104.8, "volume": 245745.0}, {"date": "2019-05-31", "close": 100.15, "volume": 653817.0}, {"date": "2019-06-03", "close": 99.22, "volume": 568786.0}, {"date": "2019-06-04", "close": 101.29, "volume": 623281.0}, {"date": "2019-06-05", "close": 100.45, "volume": 308613.0}, {"date": "2019-06-06", "close": 99.11, "volume": 364836.0}, {"date": "2019-06-07", "close": 98.47, "volume": 411990.0}, {"date": "2019-06-10", "close": 99.18, "volume": 404235.0}, {"date": "2019-06-11", "close": 98.31, "volume": 298587.0}, {"date": "2019-06-12", "close": 99.13, "volume": 376935.0}, {"date": "2019-06-13", "close": 101.08, "volume": 444562.0}, {"date": "2019-06-14", "close": 99.28, "volume": 223268.0}, {"date": "2019-06-17", "close": 100.45, "volume": 487394.0}, {"date": "2019-06-18", "close": 101.89, "volume": 383758.0}, {"date": "2019-06-19", "close": 100.04, "volume": 348521.0}, {"date": "2019-06-20", "close": 103.46, "volume": 637594.0}, {"date": "2019-06-21", "close": 101.72, "volume": 513448.0}, {"date": "2019-06-24", "close": 99.84, "volume": 331826.0}, {"date": "2019-06-25", "close": 98.52, "volume": 417956.0}, {"date": "2019-06-26", "close": 98.82, "volume": 497794.0}, {"date": "2019-06-27", "close": 100.16, "volume": 359265.0}, {"date": "2019-06-28", "close": 101.0, "volume": 5431468.0}, {"date": "2019-07-01", "close": 104.29, "volume": 469717.0}, {"date": "2019-07-02", "close": 105.2, "volume": 496949.0}, {"date": "2019-07-03", "close": 110.42, "volume": 364497.0}, {"date": "2019-07-05", "close": 110.1, "volume": 407854.0}, {"date": "2019-07-08", "close": 107.2, "volume": 585959.0}, {"date": "2019-07-09", "close": 106.62, "volume": 279191.0}, {"date": "2019-07-10", "close": 109.5, "volume": 474274.0}, {"date": "2019-07-11", "close": 109.35, "volume": 385766.0}, {"date": "2019-07-12", "close": 109.26, "volume": 463139.0}, {"date": "2019-07-15", "close": 106.19, "volume": 377542.0}, {"date": "2019-07-16", "close": 106.94, "volume": 449280.0}, {"date": "2019-07-17", "close": 103.9, "volume": 486874.0}, {"date": "2019-07-18", "close": 104.45, "volume": 306076.0}, {"date": "2019-07-19", "close": 103.95, "volume": 294790.0}, {"date": "2019-07-22", "close": 103.05, "volume": 583596.0}, {"date": "2019-07-23", "close": 99.52, "volume": 459904.0}, {"date": "2019-07-24", "close": 102.57, "volume": 421765.0}, {"date": "2019-07-25", "close": 103.05, "volume": 274642.0}, {"date": "2019-07-26", "close": 101.55, "volume": 308331.0}, {"date": "2019-07-29", "close": 102.8, "volume": 333618.0}, {"date": "2019-07-30", "close": 103.65, "volume": 376602.0}, {"date": "2019-07-31", "close": 101.77, "volume": 514343.0}, {"date": "2019-08-01", "close": 101.49, "volume": 368037.0}, {"date": "2019-08-02", "close": 98.77, "volume": 363742.0}, {"date": "2019-08-05", "close": 97.05, "volume": 680987.0}, {"date": "2019-08-06", "close": 98.1, "volume": 639029.0}, {"date": "2019-08-07", "close": 95.19, "volume": 1530793.0}, {"date": "2019-08-08", "close": 97.79, "volume": 762880.0}, {"date": "2019-08-09", "close": 97.52, "volume": 451739.0}, {"date": "2019-08-12", "close": 97.96, "volume": 531894.0}, {"date": "2019-08-13", "close": 99.27, "volume": 559156.0}, {"date": "2019-08-14", "close": 92.08, "volume": 923087.0}, {"date": "2019-08-15", "close": 91.24, "volume": 1867746.0}, {"date": "2019-08-16", "close": 94.02, "volume": 452325.0}, {"date": "2019-08-19", "close": 95.9, "volume": 409566.0}, {"date": "2019-08-20", "close": 94.15, "volume": 305869.0}, {"date": "2019-08-21", "close": 94.95, "volume": 348038.0}, {"date": "2019-08-22", "close": 96.9, "volume": 522685.0}, {"date": "2019-08-23", "close": 93.89, "volume": 550350.0}, {"date": "2019-08-26", "close": 93.05, "volume": 528945.0}, {"date": "2019-08-27", "close": 92.2, "volume": 760317.0}, {"date": "2019-08-28", "close": 93.6, "volume": 415700.0}, {"date": "2019-08-29", "close": 94.01, "volume": 345423.0}, {"date": "2019-08-30", "close": 98.89, "volume": 601547.0}, {"date": "2019-09-03", "close": 95.26, "volume": 426081.0}, {"date": "2019-09-04", "close": 97.78, "volume": 303682.0}, {"date": "2019-09-05", "close": 99.04, "volume": 343646.0}, {"date": "2019-09-06", "close": 100.56, "volume": 392659.0}, {"date": "2019-09-09", "close": 100.32, "volume": 368707.0}, {"date": "2019-09-10", "close": 105.66, "volume": 696487.0}, {"date": "2019-09-11", "close": 108.54, "volume": 838983.0}, {"date": "2019-09-12", "close": 105.7, "volume": 620446.0}, {"date": "2019-09-13", "close": 102.17, "volume": 368097.0}, {"date": "2019-09-16", "close": 107.01, "volume": 513710.0}, {"date": "2019-09-17", "close": 103.53, "volume": 582100.0}, {"date": "2019-09-18", "close": 103.23, "volume": 378413.0}, {"date": "2019-09-19", "close": 101.91, "volume": 550650.0}, {"date": "2019-09-20", "close": 103.18, "volume": 784799.0}, {"date": "2019-09-23", "close": 108.7, "volume": 707764.0}, {"date": "2019-09-24", "close": 102.02, "volume": 759623.0}, {"date": "2019-09-25", "close": 102.31, "volume": 454656.0}, {"date": "2019-09-26", "close": 101.81, "volume": 235455.0}, {"date": "2019-09-27", "close": 99.69, "volume": 261371.0}, {"date": "2019-09-30", "close": 102.31, "volume": 276997.0}, {"date": "2019-10-01", "close": 101.82, "volume": 218227.0}, {"date": "2019-10-02", "close": 98.81, "volume": 311386.0}, {"date": "2019-10-03", "close": 99.0, "volume": 382940.0}, {"date": "2019-10-04", "close": 98.99, "volume": 270222.0}, {"date": "2019-10-07", "close": 98.7, "volume": 224299.0}, {"date": "2019-10-08", "close": 94.8, "volume": 425027.0}, {"date": "2019-10-09", "close": 94.71, "volume": 251304.0}, {"date": "2019-10-10", "close": 95.32, "volume": 215014.0}, {"date": "2019-10-11", "close": 98.83, "volume": 231682.0}, {"date": "2019-10-14", "close": 97.8, "volume": 136064.0}, {"date": "2019-10-15", "close": 97.32, "volume": 306760.0}, {"date": "2019-10-16", "close": 98.69, "volume": 295414.0}, {"date": "2019-10-17", "close": 98.85, "volume": 419640.0}, {"date": "2019-10-18", "close": 97.05, "volume": 592959.0}, {"date": "2019-10-21", "close": 100.03, "volume": 362275.0}, {"date": "2019-10-22", "close": 102.91, "volume": 297018.0}, {"date": "2019-10-23", "close": 103.5, "volume": 517514.0}, {"date": "2019-10-24", "close": 102.25, "volume": 675235.0}, {"date": "2019-10-25", "close": 103.29, "volume": 268145.0}, {"date": "2019-10-28", "close": 103.67, "volume": 282142.0}, {"date": "2019-10-29", "close": 102.99, "volume": 366384.0}, {"date": "2019-10-30", "close": 97.97, "volume": 491365.0}, {"date": "2019-10-31", "close": 97.29, "volume": 392100.0}, {"date": "2019-11-01", "close": 97.7, "volume": 230309.0}, {"date": "2019-11-04", "close": 96.55, "volume": 384846.0}, {"date": "2019-11-05", "close": 97.02, "volume": 361668.0}, {"date": "2019-11-06", "close": 99.03, "volume": 741602.0}, {"date": "2019-11-07", "close": 101.91, "volume": 484868.0}, {"date": "2019-11-08", "close": 105.95, "volume": 746889.0}, {"date": "2019-11-11", "close": 108.3, "volume": 824648.0}, {"date": "2019-11-12", "close": 106.28, "volume": 849351.0}, {"date": "2019-11-13", "close": 102.45, "volume": 535011.0}, {"date": "2019-11-14", "close": 101.77, "volume": 409280.0}, {"date": "2019-11-15", "close": 101.03, "volume": 447915.0}, {"date": "2019-11-18", "close": 102.77, "volume": 593667.0}, {"date": "2019-11-19", "close": 103.57, "volume": 406135.0}, {"date": "2019-11-20", "close": 101.68, "volume": 651037.0}, {"date": "2019-11-21", "close": 100.8, "volume": 559645.0}, {"date": "2019-11-22", "close": 104.85, "volume": 409457.0}, {"date": "2019-11-25", "close": 108.99, "volume": 903850.0}, {"date": "2019-11-26", "close": 108.46, "volume": 415900.0}, {"date": "2019-11-27", "close": 107.84, "volume": 370004.0}, {"date": "2019-11-29", "close": 107.71, "volume": 159173.0}, {"date": "2019-12-02", "close": 104.74, "volume": 277529.0}, {"date": "2019-12-03", "close": 104.82, "volume": 442270.0}, {"date": "2019-12-04", "close": 106.91, "volume": 343347.0}, {"date": "2019-12-05", "close": 107.56, "volume": 309677.0}, {"date": "2019-12-06", "close": 108.98, "volume": 242557.0}, {"date": "2019-12-09", "close": 108.99, "volume": 435456.0}, {"date": "2019-12-10", "close": 105.83, "volume": 347245.0}, {"date": "2019-12-11", "close": 106.93, "volume": 335125.0}, {"date": "2019-12-12", "close": 108.21, "volume": 481440.0}, {"date": "2019-12-13", "close": 107.69, "volume": 432579.0}, {"date": "2019-12-16", "close": 105.88, "volume": 368589.0}, {"date": "2019-12-17", "close": 109.82, "volume": 395455.0}, {"date": "2019-12-18", "close": 114.31, "volume": 824285.0}, {"date": "2019-12-19", "close": 117.53, "volume": 955664.0}, {"date": "2019-12-20", "close": 117.3, "volume": 551083.0}, {"date": "2019-12-23", "close": 117.26, "volume": 353148.0}, {"date": "2019-12-24", "close": 116.91, "volume": 80814.0}, {"date": "2019-12-26", "close": 118.75, "volume": 217981.0}, {"date": "2019-12-27", "close": 118.2, "volume": 492142.0}, {"date": "2019-12-30", "close": 116.99, "volume": 361307.0}, {"date": "2019-12-31", "close": 117.25, "volume": 300723.0}, {"date": "2020-01-02", "close": 115.02, "volume": 355545.0}, {"date": "2020-01-03", "close": 116.51, "volume": 1060123.0}, {"date": "2020-01-06", "close": 116.17, "volume": 390250.0}, {"date": "2020-01-07", "close": 123.47, "volume": 902248.0}, {"date": "2020-01-08", "close": 125.51, "volume": 844496.0}, {"date": "2020-01-09", "close": 123.17, "volume": 599849.0}, {"date": "2020-01-10", "close": 121.22, "volume": 408743.0}, {"date": "2020-01-13", "close": 121.92, "volume": 387790.0}, {"date": "2020-01-14", "close": 124.45, "volume": 556928.0}, {"date": "2020-01-15", "close": 129.08, "volume": 742242.0}, {"date": "2020-01-16", "close": 129.98, "volume": 758097.0}, {"date": "2020-01-17", "close": 131.12, "volume": 674379.0}, {"date": "2020-01-21", "close": 129.84, "volume": 533513.0}, {"date": "2020-01-22", "close": 128.14, "volume": 340641.0}, {"date": "2020-01-23", "close": 128.65, "volume": 486105.0}, {"date": "2020-01-24", "close": 124.91, "volume": 519187.0}, {"date": "2020-01-27", "close": 122.58, "volume": 988510.0}, {"date": "2020-01-28", "close": 123.0, "volume": 294134.0}, {"date": "2020-01-29", "close": 123.3, "volume": 399072.0}, {"date": "2020-01-30", "close": 121.97, "volume": 628894.0}, {"date": "2020-01-31", "close": 121.15, "volume": 599646.0}, {"date": "2020-02-03", "close": 124.25, "volume": 425596.0}, {"date": "2020-02-04", "close": 122.63, "volume": 412285.0}, {"date": "2020-02-05", "close": 125.09, "volume": 404462.0}, {"date": "2020-02-06", "close": 126.04, "volume": 473587.0}, {"date": "2020-02-07", "close": 122.21, "volume": 373515.0}, {"date": "2020-02-10", "close": 123.6, "volume": 307417.0}, {"date": "2020-02-11", "close": 124.78, "volume": 255133.0}, {"date": "2020-02-12", "close": 125.1, "volume": 368371.0}, {"date": "2020-02-13", "close": 125.72, "volume": 272121.0}, {"date": "2020-02-14", "close": 126.02, "volume": 271630.0}, {"date": "2020-02-18", "close": 128.0, "volume": 689369.0}, {"date": "2020-02-19", "close": 128.38, "volume": 356152.0}, {"date": "2020-02-20", "close": 124.27, "volume": 590287.0}, {"date": "2020-02-21", "close": 121.05, "volume": 439625.0}, {"date": "2020-02-24", "close": 116.7, "volume": 457036.0}, {"date": "2020-02-25", "close": 113.9, "volume": 781348.0}, {"date": "2020-02-26", "close": 107.02, "volume": 1707022.0}, {"date": "2020-02-27", "close": 111.87, "volume": 1356494.0}, {"date": "2020-02-28", "close": 114.98, "volume": 1110522.0}, {"date": "2020-03-02", "close": 115.38, "volume": 1152380.0}, {"date": "2020-03-03", "close": 109.09, "volume": 732955.0}, {"date": "2020-03-04", "close": 109.69, "volume": 714881.0}, {"date": "2020-03-05", "close": 102.32, "volume": 749629.0}, {"date": "2020-03-06", "close": 97.85, "volume": 1633339.0}, {"date": "2020-03-09", "close": 84.2, "volume": 1362885.0}, {"date": "2020-03-10", "close": 90.4, "volume": 1246912.0}, {"date": "2020-03-11", "close": 82.17, "volume": 1169400.0}, {"date": "2020-03-12", "close": 68.24, "volume": 1283532.0}, {"date": "2020-03-13", "close": 76.8, "volume": 1607673.0}, {"date": "2020-03-16", "close": 62.77, "volume": 1342534.0}, {"date": "2020-03-17", "close": 64.81, "volume": 1210730.0}, {"date": "2020-03-18", "close": 54.93, "volume": 1279123.0}, {"date": "2020-03-19", "close": 61.86, "volume": 1335018.0}, {"date": "2020-03-20", "close": 50.05, "volume": 1786394.0}, {"date": "2020-03-23", "close": 46.26, "volume": 1944384.0}, {"date": "2020-03-24", "close": 56.29, "volume": 1529312.0}, {"date": "2020-03-25", "close": 63.55, "volume": 1324331.0}, {"date": "2020-03-26", "close": 67.57, "volume": 835031.0}, {"date": "2020-03-27", "close": 62.52, "volume": 712241.0}, {"date": "2020-03-30", "close": 59.9, "volume": 735948.0}, {"date": "2020-03-31", "close": 57.73, "volume": 658379.0}, {"date": "2020-04-01", "close": 53.62, "volume": 673792.0}, {"date": "2020-04-02", "close": 55.6, "volume": 457937.0}, {"date": "2020-04-03", "close": 50.75, "volume": 587332.0}, {"date": "2020-04-06", "close": 58.43, "volume": 984260.0}, {"date": "2020-04-07", "close": 59.21, "volume": 679111.0}, {"date": "2020-04-08", "close": 64.5, "volume": 648117.0}, {"date": "2020-04-09", "close": 62.8, "volume": 903837.0}, {"date": "2020-04-13", "close": 58.57, "volume": 721700.0}, {"date": "2020-04-14", "close": 63.59, "volume": 799621.0}, {"date": "2020-04-15", "close": 59.84, "volume": 556802.0}, {"date": "2020-04-16", "close": 59.14, "volume": 503509.0}, {"date": "2020-04-17", "close": 66.205, "volume": 643403.0}, {"date": "2020-04-20", "close": 61.75, "volume": 657994.0}, {"date": "2020-04-21", "close": 58.8, "volume": 470765.0}, {"date": "2020-04-22", "close": 56.8, "volume": 469433.0}, {"date": "2020-04-23", "close": 58.75, "volume": 671058.0}, {"date": "2020-04-24", "close": 59.32, "volume": 934575.0}, {"date": "2020-04-27", "close": 64.49, "volume": 502142.0}, {"date": "2020-04-28", "close": 67.62, "volume": 632742.0}, {"date": "2020-04-29", "close": 76.24, "volume": 1921505.0}, {"date": "2020-04-30", "close": 70.04, "volume": 807325.0}, {"date": "2020-05-01", "close": 66.6, "volume": 658936.0}, {"date": "2020-05-04", "close": 64.45, "volume": 640933.0}, {"date": "2020-05-05", "close": 65.26, "volume": 825308.0}, {"date": "2020-05-06", "close": 72.0, "volume": 1317775.0}, {"date": "2020-05-07", "close": 72.76, "volume": 908566.0}, {"date": "2020-05-08", "close": 78.34, "volume": 976246.0}, {"date": "2020-05-11", "close": 77.55, "volume": 855331.0}, {"date": "2020-05-12", "close": 74.97, "volume": 509120.0}, {"date": "2020-05-13", "close": 68.78, "volume": 719228.0}, {"date": "2020-05-14", "close": 72.34, "volume": 877883.0}, {"date": "2020-05-15", "close": 72.88, "volume": 433735.0}, {"date": "2020-05-18", "close": 78.57, "volume": 454045.0}, {"date": "2020-05-19", "close": 77.5, "volume": 668238.0}, {"date": "2020-05-20", "close": 80.04, "volume": 365760.0}, {"date": "2020-05-21", "close": 78.18, "volume": 273580.0}, {"date": "2020-05-22", "close": 79.95, "volume": 362435.0}, {"date": "2020-05-26", "close": 83.9, "volume": 430396.0}, {"date": "2020-05-27", "close": 85.24, "volume": 561784.0}, {"date": "2020-05-28", "close": 82.1, "volume": 392398.0}, {"date": "2020-05-29", "close": 83.31, "volume": 404645.0}, {"date": "2020-06-01", "close": 85.94, "volume": 430383.0}, {"date": "2020-06-02", "close": 87.27, "volume": 382563.0}, {"date": "2020-06-03", "close": 92.85, "volume": 545756.0}, {"date": "2020-06-04", "close": 94.01, "volume": 647603.0}, {"date": "2020-06-05", "close": 99.93, "volume": 827631.0}, {"date": "2020-06-08", "close": 100.89, "volume": 438540.0}, {"date": "2020-06-09", "close": 93.67, "volume": 615819.0}, {"date": "2020-06-10", "close": 91.52, "volume": 696781.0}, {"date": "2020-06-11", "close": 84.25, "volume": 733496.0}, {"date": "2020-06-12", "close": 83.3, "volume": 740735.0}, {"date": "2020-06-15", "close": 87.18, "volume": 535612.0}, {"date": "2020-06-16", "close": 88.07, "volume": 363849.0}, {"date": "2020-06-17", "close": 86.61, "volume": 384422.0}, {"date": "2020-06-18", "close": 88.37, "volume": 366383.0}, {"date": "2020-06-19", "close": 86.255, "volume": 591438.0}, {"date": "2020-06-22", "close": 87.37, "volume": 387050.0}, {"date": "2020-06-23", "close": 87.75, "volume": 297655.0}, {"date": "2020-06-24", "close": 84.28, "volume": 428632.0}, {"date": "2020-06-25", "close": 83.64, "volume": 537320.0}, {"date": "2020-06-26", "close": 79.57, "volume": 619792.0}, {"date": "2020-06-29", "close": 83.69, "volume": 472014.0}, {"date": "2020-06-30", "close": 83.69, "volume": 384220.0}, {"date": "2020-07-01", "close": 83.22, "volume": 374287.0}, {"date": "2020-07-02", "close": 84.31, "volume": 408971.0}, {"date": "2020-07-06", "close": 85.9, "volume": 374179.0}, {"date": "2020-07-07", "close": 83.08, "volume": 231613.0}, {"date": "2020-07-08", "close": 81.88, "volume": 377087.0}, {"date": "2020-07-09", "close": 76.04, "volume": 730697.0}, {"date": "2020-07-10", "close": 79.79, "volume": 389339.0}, {"date": "2020-07-13", "close": 79.42, "volume": 380789.0}, {"date": "2020-07-14", "close": 81.0, "volume": 281329.0}, {"date": "2020-07-15", "close": 86.06, "volume": 365048.0}, {"date": "2020-07-16", "close": 85.64, "volume": 253570.0}, {"date": "2020-07-17", "close": 84.59, "volume": 207807.0}, {"date": "2020-07-20", "close": 81.45, "volume": 221219.0}, {"date": "2020-07-21", "close": 82.87, "volume": 322571.0}, {"date": "2020-07-22", "close": 84.22, "volume": 298935.0}, {"date": "2020-07-23", "close": 84.83, "volume": 205289.0}, {"date": "2020-07-24", "close": 85.0, "volume": 201363.0}, {"date": "2020-07-27", "close": 84.19, "volume": 342092.0}, {"date": "2020-07-28", "close": 84.5, "volume": 198181.0}, {"date": "2020-07-29", "close": 88.26, "volume": 338469.0}, {"date": "2020-07-30", "close": 89.3, "volume": 265442.0}, {"date": "2020-07-31", "close": 87.65, "volume": 311908.0}, {"date": "2020-08-03", "close": 88.71, "volume": 231194.0}, {"date": "2020-08-04", "close": 89.51, "volume": 438475.0}, {"date": "2020-08-05", "close": 86.43, "volume": 915558.0}, {"date": "2020-08-06", "close": 89.28, "volume": 628788.0}, {"date": "2020-08-07", "close": 88.14, "volume": 381090.0}, {"date": "2020-08-10", "close": 89.26, "volume": 216066.0}, {"date": "2020-08-11", "close": 92.48, "volume": 412251.0}, {"date": "2020-08-12", "close": 89.84, "volume": 298381.0}, {"date": "2020-08-13", "close": 90.57, "volume": 257749.0}, {"date": "2020-08-14", "close": 91.9, "volume": 210579.0}, {"date": "2020-08-17", "close": 91.42, "volume": 223554.0}, {"date": "2020-08-18", "close": 90.08, "volume": 129106.0}, {"date": "2020-08-19", "close": 91.89, "volume": 312253.0}, {"date": "2020-08-20", "close": 90.32, "volume": 371989.0}, {"date": "2020-08-21", "close": 89.97, "volume": 261964.0}, {"date": "2020-08-24", "close": 94.76, "volume": 462551.0}, {"date": "2020-08-25", "close": 93.94, "volume": 305481.0}, {"date": "2020-08-26", "close": 93.25, "volume": 296368.0}, {"date": "2020-08-27", "close": 95.39, "volume": 406481.0}, {"date": "2020-08-28", "close": 98.82, "volume": 395468.0}, {"date": "2020-08-31", "close": 96.01, "volume": 577893.0}, {"date": "2020-09-01", "close": 93.95, "volume": 391423.0}, {"date": "2020-09-02", "close": 97.14, "volume": 459442.0}, {"date": "2020-09-03", "close": 95.24, "volume": 416013.0}, {"date": "2020-09-04", "close": 95.63, "volume": 422068.0}, {"date": "2020-09-08", "close": 94.32, "volume": 364004.0}, {"date": "2020-09-09", "close": 97.17, "volume": 282118.0}, {"date": "2020-09-10", "close": 95.74, "volume": 302282.0}, {"date": "2020-09-11", "close": 96.99, "volume": 376751.0}, {"date": "2020-09-14", "close": 99.35, "volume": 330887.0}, {"date": "2020-09-15", "close": 98.72, "volume": 244900.0}, {"date": "2020-09-16", "close": 101.42, "volume": 484906.0}, {"date": "2020-09-17", "close": 102.03, "volume": 374396.0}, {"date": "2020-09-18", "close": 100.39, "volume": 440367.0}, {"date": "2020-09-21", "close": 95.13, "volume": 430464.0}, {"date": "2020-09-22", "close": 95.82, "volume": 345791.0}, {"date": "2020-09-23", "close": 92.19, "volume": 385561.0}, {"date": "2020-09-24", "close": 94.02, "volume": 366165.0}, {"date": "2020-09-25", "close": 93.4, "volume": 297028.0}, {"date": "2020-09-28", "close": 94.54, "volume": 324577.0}, {"date": "2020-09-29", "close": 91.4, "volume": 303116.0}, {"date": "2020-09-30", "close": 89.93, "volume": 344902.0}, {"date": "2020-10-01", "close": 89.53, "volume": 324474.0}, {"date": "2020-10-02", "close": 89.96, "volume": 406346.0}, {"date": "2020-10-05", "close": 90.53, "volume": 408389.0}, {"date": "2020-10-06", "close": 89.36, "volume": 297268.0}, {"date": "2020-10-07", "close": 91.66, "volume": 419066.0}, {"date": "2020-10-08", "close": 94.21, "volume": 253581.0}, {"date": "2020-10-09", "close": 92.16, "volume": 237165.0}, {"date": "2020-10-12", "close": 91.97, "volume": 270524.0}, {"date": "2020-10-13", "close": 90.27, "volume": 404940.0}, {"date": "2020-10-14", "close": 87.95, "volume": 418541.0}, {"date": "2020-10-15", "close": 88.29, "volume": 402439.0}, {"date": "2020-10-16", "close": 88.03, "volume": 285007.0}, {"date": "2020-10-19", "close": 87.04, "volume": 330477.0}, {"date": "2020-10-20", "close": 86.78, "volume": 332556.0}, {"date": "2020-10-21", "close": 87.64, "volume": 468279.0}, {"date": "2020-10-22", "close": 91.08, "volume": 363619.0}, {"date": "2020-10-23", "close": 90.4, "volume": 260714.0}, {"date": "2020-10-26", "close": 86.66, "volume": 436041.0}, {"date": "2020-10-27", "close": 84.79, "volume": 313496.0}, {"date": "2020-10-28", "close": 81.02, "volume": 282616.0}, {"date": "2020-10-29", "close": 82.46, "volume": 213507.0}, {"date": "2020-10-30", "close": 82.4, "volume": 262170.0}, {"date": "2020-11-02", "close": 83.2, "volume": 452107.0}, {"date": "2020-11-03", "close": 87.7, "volume": 569034.0}, {"date": "2020-11-04", "close": 81.88, "volume": 814976.0}, {"date": "2020-11-05", "close": 85.69, "volume": 926022.0}, {"date": "2020-11-06", "close": 86.44, "volume": 674987.0}, {"date": "2020-11-09", "close": 90.38, "volume": 863997.0}, {"date": "2020-11-10", "close": 94.79, "volume": 685369.0}, {"date": "2020-11-11", "close": 95.6, "volume": 619619.0}, {"date": "2020-11-12", "close": 95.35, "volume": 342286.0}, {"date": "2020-11-13", "close": 99.92, "volume": 532444.0}, {"date": "2020-11-16", "close": 104.58, "volume": 789343.0}, {"date": "2020-11-17", "close": 104.39, "volume": 482055.0}, {"date": "2020-11-18", "close": 103.91, "volume": 439179.0}, {"date": "2020-11-19", "close": 103.53, "volume": 449535.0}, {"date": "2020-11-20", "close": 104.57, "volume": 352302.0}, {"date": "2020-11-23", "close": 107.35, "volume": 271303.0}, {"date": "2020-11-24", "close": 109.79, "volume": 574835.0}, {"date": "2020-11-25", "close": 109.35, "volume": 295124.0}, {"date": "2020-11-27", "close": 107.0, "volume": 205631.0}, {"date": "2020-11-30", "close": 105.25, "volume": 354601.0}, {"date": "2020-12-01", "close": 109.0, "volume": 371862.0}, {"date": "2020-12-02", "close": 109.65, "volume": 313248.0}, {"date": "2020-12-03", "close": 109.64, "volume": 298094.0}, {"date": "2020-12-04", "close": 110.8, "volume": 314687.0}, {"date": "2020-12-07", "close": 111.37, "volume": 249050.0}, {"date": "2020-12-08", "close": 109.62, "volume": 315522.0}, {"date": "2020-12-09", "close": 108.07, "volume": 524785.0}, {"date": "2020-12-10", "close": 108.05, "volume": 269484.0}, {"date": "2020-12-11", "close": 104.68, "volume": 325964.0}, {"date": "2020-12-14", "close": 103.44, "volume": 397609.0}, {"date": "2020-12-15", "close": 105.69, "volume": 305291.0}, {"date": "2020-12-16", "close": 104.7, "volume": 342215.0}, {"date": "2020-12-17", "close": 103.42, "volume": 385336.0}, {"date": "2020-12-18", "close": 101.81, "volume": 648599.0}, {"date": "2020-12-21", "close": 99.92, "volume": 627732.0}, {"date": "2020-12-22", "close": 99.63, "volume": 336725.0}, {"date": "2020-12-23", "close": 104.19, "volume": 369859.0}, {"date": "2020-12-24", "close": 105.03, "volume": 128954.0}, {"date": "2020-12-28", "close": 108.54, "volume": 352701.0}, {"date": "2020-12-29", "close": 107.34, "volume": 312196.0}, {"date": "2020-12-30", "close": 108.93, "volume": 206434.0}, {"date": "2020-12-31", "close": 109.19, "volume": 180376.0}, {"date": "2021-01-04", "close": 107.83, "volume": 285511.0}, {"date": "2021-01-05", "close": 108.95, "volume": 324549.0}, {"date": "2021-01-06", "close": 116.32, "volume": 680261.0}, {"date": "2021-01-07", "close": 113.81, "volume": 379372.0}, {"date": "2021-01-08", "close": 113.31, "volume": 312679.0}, {"date": "2021-01-11", "close": 115.1, "volume": 213345.0}, {"date": "2021-01-12", "close": 114.61, "volume": 252465.0}, {"date": "2021-01-13", "close": 110.81, "volume": 310736.0}, {"date": "2021-01-14", "close": 111.04, "volume": 329707.0}, {"date": "2021-01-15", "close": 111.35, "volume": 405095.0}, {"date": "2021-01-19", "close": 112.01, "volume": 314794.0}, {"date": "2021-01-20", "close": 110.27, "volume": 328831.0}, {"date": "2021-01-21", "close": 109.37, "volume": 266860.0}, {"date": "2021-01-22", "close": 108.0, "volume": 366359.0}, {"date": "2021-01-25", "close": 110.34, "volume": 702503.0}, {"date": "2021-01-26", "close": 113.84, "volume": 849326.0}, {"date": "2021-01-27", "close": 109.43, "volume": 907641.0}, {"date": "2021-01-28", "close": 117.13, "volume": 737252.0}, {"date": "2021-01-29", "close": 113.67, "volume": 487512.0}, {"date": "2021-02-01", "close": 120.29, "volume": 514917.0}, {"date": "2021-02-02", "close": 120.0, "volume": 468536.0}, {"date": "2021-02-03", "close": 123.22, "volume": 447827.0}, {"date": "2021-02-04", "close": 128.62, "volume": 477683.0}, {"date": "2021-02-05", "close": 125.5, "volume": 948961.0}, {"date": "2021-02-08", "close": 122.37, "volume": 422426.0}, {"date": "2021-02-09", "close": 126.21, "volume": 329989.0}, {"date": "2021-02-10", "close": 125.46, "volume": 269995.0}, {"date": "2021-02-11", "close": 126.69, "volume": 242013.0}, {"date": "2021-02-12", "close": 129.05, "volume": 300601.0}, {"date": "2021-02-16", "close": 127.36, "volume": 332365.0}, {"date": "2021-02-17", "close": 125.17, "volume": 382138.0}, {"date": "2021-02-18", "close": 124.59, "volume": 258820.0}, {"date": "2021-02-19", "close": 124.62, "volume": 451140.0}, {"date": "2021-02-22", "close": 128.5, "volume": 617015.0}, {"date": "2021-02-23", "close": 140.33, "volume": 1141060.0}, {"date": "2021-02-24", "close": 138.95, "volume": 1007687.0}, {"date": "2021-02-25", "close": 131.02, "volume": 586200.0}, {"date": "2021-02-26", "close": 137.55, "volume": 659154.0}, {"date": "2021-03-01", "close": 144.21, "volume": 508705.0}, {"date": "2021-03-02", "close": 140.95, "volume": 483305.0}, {"date": "2021-03-03", "close": 146.14, "volume": 588961.0}, {"date": "2021-03-04", "close": 144.52, "volume": 669997.0}, {"date": "2021-03-05", "close": 150.41, "volume": 749300.0}, {"date": "2021-03-08", "close": 151.53, "volume": 669016.0}, {"date": "2021-03-09", "close": 150.12, "volume": 709960.0}, {"date": "2021-03-10", "close": 151.84, "volume": 356294.0}, {"date": "2021-03-11", "close": 154.29, "volume": 237728.0}, {"date": "2021-03-12", "close": 155.56, "volume": 524179.0}, {"date": "2021-03-15", "close": 157.47, "volume": 379610.0}, {"date": "2021-03-16", "close": 158.6, "volume": 666694.0}, {"date": "2021-03-17", "close": 160.37, "volume": 483061.0}, {"date": "2021-03-18", "close": 156.24, "volume": 513302.0}, {"date": "2021-03-19", "close": 153.99, "volume": 818328.0}, {"date": "2021-03-22", "close": 154.84, "volume": 428983.0}, {"date": "2021-03-23", "close": 149.28, "volume": 522185.0}, {"date": "2021-03-24", "close": 141.41, "volume": 680714.0}, {"date": "2021-03-25", "close": 146.0, "volume": 721185.0}, {"date": "2021-03-26", "close": 141.85, "volume": 736550.0}, {"date": "2021-03-29", "close": 138.94, "volume": 484382.0}, {"date": "2021-03-30", "close": 142.11, "volume": 329131.0}, {"date": "2021-03-31", "close": 140.43, "volume": 282418.0}, {"date": "2021-04-01", "close": 142.7, "volume": 502335.0}, {"date": "2021-04-05", "close": 141.41, "volume": 783468.0}, {"date": "2021-04-06", "close": 143.065, "volume": 984426.0}, {"date": "2021-04-07", "close": 145.71, "volume": 391586.0}, {"date": "2021-04-08", "close": 147.76, "volume": 351051.0}, {"date": "2021-04-09", "close": 150.54, "volume": 379832.0}, {"date": "2021-04-12", "close": 151.5, "volume": 416605.0}, {"date": "2021-04-13", "close": 148.15, "volume": 468040.0}, {"date": "2021-04-14", "close": 148.99, "volume": 272248.0}, {"date": "2021-04-15", "close": 151.38, "volume": 313136.0}, {"date": "2021-04-16", "close": 153.56, "volume": 511368.0}, {"date": "2021-04-19", "close": 153.28, "volume": 238382.0}, {"date": "2021-04-20", "close": 150.68, "volume": 298980.0}, {"date": "2021-04-21", "close": 154.01, "volume": 279832.0}, {"date": "2021-04-22", "close": 154.32, "volume": 308342.0}, {"date": "2021-04-23", "close": 153.75, "volume": 257407.0}, {"date": "2021-04-26", "close": 153.97, "volume": 332290.0}, {"date": "2021-04-27", "close": 151.78, "volume": 398925.0}, {"date": "2021-04-28", "close": 150.56, "volume": 244439.0}, {"date": "2021-04-29", "close": 151.18, "volume": 586855.0}, {"date": "2021-04-30", "close": 147.41, "volume": 359486.0}, {"date": "2021-05-03", "close": 148.38, "volume": 797992.0}, {"date": "2021-05-04", "close": 149.14, "volume": 776432.0}, {"date": "2021-05-05", "close": 149.2, "volume": 678921.0}, {"date": "2021-05-06", "close": 149.27, "volume": 252238.0}, {"date": "2021-05-07", "close": 147.51, "volume": 376564.0}, {"date": "2021-05-10", "close": 148.05, "volume": 634306.0}, {"date": "2021-05-11", "close": 148.6, "volume": 454054.0}, {"date": "2021-05-12", "close": 146.84, "volume": 368077.0}, {"date": "2021-05-13", "close": 147.79, "volume": 275672.0}, {"date": "2021-05-14", "close": 150.9, "volume": 285071.0}, {"date": "2021-05-17", "close": 149.27, "volume": 300710.0}, {"date": "2021-05-18", "close": 148.3, "volume": 307887.0}, {"date": "2021-05-19", "close": 147.7, "volume": 324546.0}, {"date": "2021-05-20", "close": 148.64, "volume": 272302.0}, {"date": "2021-05-21", "close": 147.27, "volume": 346412.0}, {"date": "2021-05-24", "close": 152.79, "volume": 361749.0}, {"date": "2021-05-25", "close": 151.77, "volume": 398928.0}, {"date": "2021-05-26", "close": 151.02, "volume": 211723.0}, {"date": "2021-05-27", "close": 154.05, "volume": 348344.0}, {"date": "2021-05-28", "close": 151.91, "volume": 233771.0}, {"date": "2021-06-01", "close": 150.67, "volume": 305246.0}, {"date": "2021-06-02", "close": 150.58, "volume": 408830.0}, {"date": "2021-06-03", "close": 148.66, "volume": 225155.0}, {"date": "2021-06-04", "close": 148.15, "volume": 280707.0}, {"date": "2021-06-07", "close": 145.99, "volume": 317158.0}, {"date": "2021-06-08", "close": 143.94, "volume": 415993.0}, {"date": "2021-06-09", "close": 146.89, "volume": 403053.0}, {"date": "2021-06-10", "close": 145.53, "volume": 217776.0}, {"date": "2021-06-11", "close": 146.83, "volume": 410570.0}, {"date": "2021-06-14", "close": 147.08, "volume": 319279.0}, {"date": "2021-06-15", "close": 147.8, "volume": 438460.0}, {"date": "2021-06-16", "close": 145.05, "volume": 452074.0}, {"date": "2021-06-17", "close": 143.8, "volume": 302497.0}, {"date": "2021-06-18", "close": 142.5, "volume": 508644.0}, {"date": "2021-06-21", "close": 145.51, "volume": 332103.0}, {"date": "2021-06-22", "close": 145.22, "volume": 272161.0}, {"date": "2021-06-23", "close": 146.6, "volume": 332937.0}, {"date": "2021-06-24", "close": 147.0, "volume": 358871.0}, {"date": "2021-06-25", "close": 155.1, "volume": 1294947.0}, {"date": "2021-06-28", "close": 149.72, "volume": 523385.0}, {"date": "2021-06-29", "close": 144.04, "volume": 426083.0}, {"date": "2021-06-30", "close": 147.88, "volume": 302586.0}, {"date": "2021-07-01", "close": 151.4, "volume": 348002.0}, {"date": "2021-07-02", "close": 151.5, "volume": 173869.0}, {"date": "2021-07-06", "close": 147.9, "volume": 259139.0}, {"date": "2021-07-07", "close": 145.01, "volume": 254775.0}, {"date": "2021-07-08", "close": 143.5, "volume": 198280.0}, {"date": "2021-07-09", "close": 147.1, "volume": 176074.0}, {"date": "2021-07-12", "close": 147.75, "volume": 217023.0}, {"date": "2021-07-13", "close": 145.95, "volume": 201283.0}, {"date": "2021-07-14", "close": 144.85, "volume": 163122.0}, {"date": "2021-07-15", "close": 143.8, "volume": 275552.0}, {"date": "2021-07-16", "close": 142.11, "volume": 267712.0}, {"date": "2021-07-19", "close": 136.72, "volume": 481038.0}, {"date": "2021-07-20", "close": 141.39, "volume": 303417.0}, {"date": "2021-07-21", "close": 144.5, "volume": 256848.0}, {"date": "2021-07-22", "close": 143.15, "volume": 153958.0}, {"date": "2021-07-23", "close": 144.57, "volume": 142785.0}, {"date": "2021-07-26", "close": 145.91, "volume": 140643.0}, {"date": "2021-07-27", "close": 145.45, "volume": 172468.0}, {"date": "2021-07-28", "close": 147.19, "volume": 226511.0}, {"date": "2021-07-29", "close": 148.25, "volume": 364302.0}, {"date": "2021-07-30", "close": 147.07, "volume": 201177.0}, {"date": "2021-08-02", "close": 147.26, "volume": 272883.0}, {"date": "2021-08-03", "close": 147.57, "volume": 292142.0}, {"date": "2021-08-04", "close": 146.66, "volume": 316588.0}, {"date": "2021-08-05", "close": 152.39, "volume": 211199.0}, {"date": "2021-08-06", "close": 152.86, "volume": 324891.0}, {"date": "2021-08-09", "close": 149.97, "volume": 280096.0}, {"date": "2021-08-10", "close": 149.99, "volume": 333085.0}, {"date": "2021-08-11", "close": 149.93, "volume": 352919.0}, {"date": "2021-08-12", "close": 147.42, "volume": 224926.0}, {"date": "2021-08-13", "close": 145.72, "volume": 277887.0}, {"date": "2021-08-16", "close": 144.43, "volume": 241378.0}, {"date": "2021-08-17", "close": 144.38, "volume": 192715.0}, {"date": "2021-08-18", "close": 145.36, "volume": 155096.0}, {"date": "2021-08-19", "close": 140.44, "volume": 229913.0}, {"date": "2021-08-20", "close": 142.79, "volume": 229228.0}, {"date": "2021-08-23", "close": 145.06, "volume": 180315.0}, {"date": "2021-08-24", "close": 147.64, "volume": 284148.0}, {"date": "2021-08-25", "close": 147.37, "volume": 235720.0}, {"date": "2021-08-26", "close": 146.0, "volume": 403531.0}, {"date": "2021-08-27", "close": 148.64, "volume": 250987.0}, {"date": "2021-08-30", "close": 148.05, "volume": 181144.0}, {"date": "2021-08-31", "close": 149.75, "volume": 242550.0}, {"date": "2021-09-01", "close": 148.99, "volume": 173198.0}, {"date": "2021-09-02", "close": 150.91, "volume": 248415.0}, {"date": "2021-09-03", "close": 148.39, "volume": 261920.0}, {"date": "2021-09-07", "close": 144.78, "volume": 260072.0}, {"date": "2021-09-08", "close": 145.05, "volume": 218418.0}, {"date": "2021-09-09", "close": 143.96, "volume": 235383.0}, {"date": "2021-09-10", "close": 141.64, "volume": 248650.0}, {"date": "2021-09-13", "close": 145.92, "volume": 276969.0}, {"date": "2021-09-14", "close": 143.43, "volume": 272114.0}, {"date": "2021-09-15", "close": 148.84, "volume": 285127.0}, {"date": "2021-09-16", "close": 150.63, "volume": 536730.0}, {"date": "2021-09-17", "close": 148.41, "volume": 574324.0}, {"date": "2021-09-20", "close": 145.79, "volume": 246092.0}, {"date": "2021-09-21", "close": 146.84, "volume": 234431.0}, {"date": "2021-09-22", "close": 152.18, "volume": 275033.0}, {"date": "2021-09-23", "close": 153.51, "volume": 229727.0}, {"date": "2021-09-24", "close": 158.3, "volume": 387052.0}, {"date": "2021-09-27", "close": 159.49, "volume": 317278.0}, {"date": "2021-09-28", "close": 156.38, "volume": 227901.0}, {"date": "2021-09-29", "close": 154.6, "volume": 201423.0}, {"date": "2021-09-30", "close": 151.96, "volume": 322238.0}, {"date": "2021-10-01", "close": 154.04, "volume": 171398.0}, {"date": "2021-10-04", "close": 153.6, "volume": 265070.0}, {"date": "2021-10-05", "close": 153.63, "volume": 263705.0}, {"date": "2021-10-06", "close": 152.74, "volume": 180645.0}, {"date": "2021-10-07", "close": 153.82, "volume": 187867.0}, {"date": "2021-10-08", "close": 153.45, "volume": 178167.0}, {"date": "2021-10-11", "close": 153.04, "volume": 141914.0}, {"date": "2021-10-12", "close": 147.91, "volume": 279862.0}, {"date": "2021-10-13", "close": 148.45, "volume": 193180.0}, {"date": "2021-10-14", "close": 151.5, "volume": 156351.0}, {"date": "2021-10-15", "close": 150.6, "volume": 236048.0}, {"date": "2021-10-18", "close": 147.78, "volume": 168753.0}, {"date": "2021-10-19", "close": 151.61, "volume": 172497.0}, {"date": "2021-10-20", "close": 153.42, "volume": 214537.0}, {"date": "2021-10-21", "close": 150.35, "volume": 239467.0}, {"date": "2021-10-22", "close": 151.61, "volume": 138306.0}, {"date": "2021-10-25", "close": 151.77, "volume": 202077.0}, {"date": "2021-10-26", "close": 150.29, "volume": 219828.0}, {"date": "2021-10-27", "close": 145.08, "volume": 377953.0}, {"date": "2021-10-28", "close": 149.91, "volume": 284191.0}, {"date": "2021-10-29", "close": 149.93, "volume": 403820.0}, {"date": "2021-11-01", "close": 154.29, "volume": 602483.0}, {"date": "2021-11-02", "close": 160.59, "volume": 559843.0}, {"date": "2021-11-03", "close": 163.77, "volume": 397047.0}, {"date": "2021-11-04", "close": 162.5, "volume": 317970.0}, {"date": "2021-11-05", "close": 167.59, "volume": 352242.0}, {"date": "2021-11-08", "close": 169.33, "volume": 557835.0}, {"date": "2021-11-09", "close": 169.63, "volume": 358255.0}, {"date": "2021-11-10", "close": 168.63, "volume": 350579.0}, {"date": "2021-11-11", "close": 170.0, "volume": 522446.0}, {"date": "2021-11-12", "close": 168.17, "volume": 417912.0}, {"date": "2021-11-15", "close": 170.5, "volume": 685552.0}, {"date": "2021-11-16", "close": 168.43, "volume": 300355.0}, {"date": "2021-11-17", "close": 167.8, "volume": 271109.0}, {"date": "2021-11-18", "close": 164.85, "volume": 232081.0}, {"date": "2021-11-19", "close": 163.42, "volume": 322455.0}, {"date": "2021-11-22", "close": 164.54, "volume": 298522.0}, {"date": "2021-11-23", "close": 162.55, "volume": 302454.0}, {"date": "2021-11-24", "close": 160.37, "volume": 213531.0}, {"date": "2021-11-26", "close": 155.93, "volume": 184523.0}, {"date": "2021-11-29", "close": 155.7, "volume": 278207.0}, {"date": "2021-11-30", "close": 149.5, "volume": 608494.0}, {"date": "2021-12-01", "close": 146.01, "volume": 379124.0}, {"date": "2021-12-02", "close": 154.38, "volume": 716494.0}, {"date": "2021-12-03", "close": 153.96, "volume": 285447.0}, {"date": "2021-12-06", "close": 152.42, "volume": 477758.0}, {"date": "2021-12-07", "close": 155.01, "volume": 328493.0}, {"date": "2021-12-08", "close": 154.98, "volume": 236062.0}, {"date": "2021-12-09", "close": 154.0, "volume": 261353.0}, {"date": "2021-12-10", "close": 153.97, "volume": 158974.0}, {"date": "2021-12-13", "close": 150.4, "volume": 320362.0}, {"date": "2021-12-14", "close": 146.47, "volume": 294135.0}, {"date": "2021-12-15", "close": 145.3, "volume": 484227.0}, {"date": "2021-12-16", "close": 145.19, "volume": 322564.0}, {"date": "2021-12-17", "close": 146.82, "volume": 440243.0}, {"date": "2021-12-20", "close": 143.48, "volume": 314709.0}, {"date": "2021-12-21", "close": 147.93, "volume": 331451.0}, {"date": "2021-12-22", "close": 148.69, "volume": 395862.0}, {"date": "2021-12-23", "close": 152.78, "volume": 438063.0}, {"date": "2021-12-27", "close": 152.99, "volume": 356053.0}, {"date": "2021-12-28", "close": 152.59, "volume": 420997.0}, {"date": "2021-12-29", "close": 148.01, "volume": 360541.0}, {"date": "2021-12-30", "close": 152.0, "volume": 394405.0}, {"date": "2021-12-31", "close": 150.98, "volume": 283725.0}, {"date": "2022-01-03", "close": 153.41, "volume": 268392.0}, {"date": "2022-01-04", "close": 151.97, "volume": 338947.0}, {"date": "2022-01-05", "close": 149.14, "volume": 342992.0}, {"date": "2022-01-06", "close": 150.8, "volume": 336982.0}, {"date": "2022-01-07", "close": 155.33, "volume": 281197.0}, {"date": "2022-01-10", "close": 154.27, "volume": 309678.0}, {"date": "2022-01-11", "close": 154.74, "volume": 259747.0}, {"date": "2022-01-12", "close": 164.2, "volume": 495353.0}, {"date": "2022-01-13", "close": 169.93, "volume": 1332305.0}, {"date": "2022-01-14", "close": 170.0, "volume": 1248685.0}, {"date": "2022-01-18", "close": 165.19, "volume": 425108.0}, {"date": "2022-01-19", "close": 163.34, "volume": 321114.0}, {"date": "2022-01-20", "close": 155.8, "volume": 425161.0}, {"date": "2022-01-21", "close": 158.42, "volume": 513288.0}, {"date": "2022-01-24", "close": 159.53, "volume": 484192.0}, {"date": "2022-01-25", "close": 159.42, "volume": 372637.0}, {"date": "2022-01-26", "close": 158.4, "volume": 353340.0}, {"date": "2022-01-27", "close": 154.67, "volume": 448603.0}, {"date": "2022-01-28", "close": 162.42, "volume": 297927.0}, {"date": "2022-01-31", "close": 165.38, "volume": 412340.0}, {"date": "2022-02-01", "close": 169.26, "volume": 507339.0}, {"date": "2022-02-02", "close": 172.61, "volume": 409156.0}, {"date": "2022-02-03", "close": 169.86, "volume": 368468.0}, {"date": "2022-02-04", "close": 169.27, "volume": 348452.0}, {"date": "2022-02-07", "close": 172.34, "volume": 363784.0}, {"date": "2022-02-08", "close": 175.49, "volume": 268886.0}, {"date": "2022-02-09", "close": 180.8, "volume": 472811.0}, {"date": "2022-02-10", "close": 181.16, "volume": 293565.0}, {"date": "2022-02-11", "close": 178.9, "volume": 265751.0}, {"date": "2022-02-14", "close": 176.8, "volume": 340304.0}, {"date": "2022-02-15", "close": 182.37, "volume": 293878.0}, {"date": "2022-02-16", "close": 181.46, "volume": 359595.0}, {"date": "2022-02-17", "close": 179.05, "volume": 257528.0}, {"date": "2022-02-18", "close": 175.17, "volume": 497709.0}, {"date": "2022-02-22", "close": 176.7, "volume": 431674.0}, {"date": "2022-02-23", "close": 169.52, "volume": 560586.0}, {"date": "2022-02-24", "close": 171.09, "volume": 336668.0}, {"date": "2022-02-25", "close": 178.54, "volume": 274315.0}, {"date": "2022-02-28", "close": 185.05, "volume": 498270.0}, {"date": "2022-03-01", "close": 183.93, "volume": 500399.0}, {"date": "2022-03-02", "close": 189.68, "volume": 389930.0}, {"date": "2022-03-03", "close": 186.01, "volume": 312043.0}, {"date": "2022-03-04", "close": 183.19, "volume": 510564.0}, {"date": "2022-03-07", "close": 178.97, "volume": 403903.0}, {"date": "2022-03-08", "close": 184.73, "volume": 396621.0}, {"date": "2022-03-09", "close": 184.05, "volume": 532213.0}, {"date": "2022-03-10", "close": 180.73, "volume": 709717.0}, {"date": "2022-03-11", "close": 177.43, "volume": 673294.0}, {"date": "2022-03-14", "close": 175.94, "volume": 422083.0}, {"date": "2022-03-15", "close": 179.75, "volume": 466539.0}, {"date": "2022-03-16", "close": 187.72, "volume": 498483.0}, {"date": "2022-03-17", "close": 188.62, "volume": 303991.0}, {"date": "2022-03-18", "close": 188.86, "volume": 687052.0}, {"date": "2022-03-21", "close": 187.06, "volume": 357809.0}, {"date": "2022-03-22", "close": 187.53, "volume": 248462.0}, {"date": "2022-03-23", "close": 185.37, "volume": 251007.0}, {"date": "2022-03-24", "close": 189.51, "volume": 155322.0}, {"date": "2022-03-25", "close": 189.8, "volume": 246458.0}, {"date": "2022-03-28", "close": 187.02, "volume": 204911.0}, {"date": "2022-03-29", "close": 187.03, "volume": 389617.0}, {"date": "2022-03-30", "close": 188.51, "volume": 409414.0}, {"date": "2022-03-31", "close": 188.48, "volume": 225279.0}, {"date": "2022-04-01", "close": 187.02, "volume": 261522.0}, {"date": "2022-04-04", "close": 186.27, "volume": 541352.0}, {"date": "2022-04-05", "close": 184.5, "volume": 379696.0}, {"date": "2022-04-06", "close": 180.86, "volume": 458231.0}, {"date": "2022-04-07", "close": 174.79, "volume": 519089.0}, {"date": "2022-04-08", "close": 173.0, "volume": 426511.0}, {"date": "2022-04-11", "close": 171.59, "volume": 360758.0}, {"date": "2022-04-12", "close": 172.0, "volume": 398215.0}, {"date": "2022-04-13", "close": 172.92, "volume": 259993.0}, {"date": "2022-04-14", "close": 170.02, "volume": 396392.0}, {"date": "2022-04-18", "close": 170.58, "volume": 245646.0}, {"date": "2022-04-19", "close": 171.72, "volume": 432468.0}, {"date": "2022-04-20", "close": 171.87, "volume": 396805.0}, {"date": "2022-04-21", "close": 170.04, "volume": 235020.0}, {"date": "2022-04-22", "close": 169.01, "volume": 367939.0}, {"date": "2022-04-25", "close": 166.11, "volume": 273527.0}, {"date": "2022-04-26", "close": 162.34, "volume": 201025.0}, {"date": "2022-04-27", "close": 161.33, "volume": 297761.0}, {"date": "2022-04-28", "close": 162.18, "volume": 215326.0}, {"date": "2022-04-29", "close": 158.42, "volume": 206666.0}, {"date": "2022-05-02", "close": 162.87, "volume": 350912.0}, {"date": "2022-05-03", "close": 162.17, "volume": 287266.0}, {"date": "2022-05-04", "close": 166.38, "volume": 183415.0}, {"date": "2022-05-05", "close": 163.26, "volume": 215776.0}, {"date": "2022-05-06", "close": 158.41, "volume": 280891.0}, {"date": "2022-05-09", "close": 152.4, "volume": 461425.0}, {"date": "2022-05-10", "close": 160.15, "volume": 502946.0}, {"date": "2022-05-11", "close": 161.82, "volume": 408885.0}, {"date": "2022-05-12", "close": 167.41, "volume": 513433.0}, {"date": "2022-05-13", "close": 172.12, "volume": 384289.0}, {"date": "2022-05-16", "close": 171.75, "volume": 244258.0}, {"date": "2022-05-17", "close": 178.48, "volume": 355241.0}, {"date": "2022-05-18", "close": 172.86, "volume": 392976.0}, {"date": "2022-05-19", "close": 174.78, "volume": 284059.0}, {"date": "2022-05-20", "close": 174.0, "volume": 462565.0}, {"date": "2022-05-23", "close": 175.36, "volume": 283108.0}, {"date": "2022-05-24", "close": 160.43, "volume": 853701.0}, {"date": "2022-05-25", "close": 165.86, "volume": 643112.0}, {"date": "2022-05-26", "close": 171.21, "volume": 418846.0}, {"date": "2022-05-27", "close": 176.7, "volume": 230094.0}, {"date": "2022-05-31", "close": 175.22, "volume": 277025.0}, {"date": "2022-06-01", "close": 175.41, "volume": 272952.0}, {"date": "2022-06-02", "close": 176.08, "volume": 447446.0}, {"date": "2022-06-03", "close": 175.81, "volume": 340078.0}, {"date": "2022-06-06", "close": 175.0, "volume": 277244.0}, {"date": "2022-06-07", "close": 176.49, "volume": 200165.0}, {"date": "2022-06-08", "close": 172.66, "volume": 166447.0}, {"date": "2022-06-09", "close": 171.57, "volume": 156065.0}, {"date": "2022-06-10", "close": 167.28, "volume": 247706.0}, {"date": "2022-06-13", "close": 160.25, "volume": 312822.0}, {"date": "2022-06-14", "close": 165.19, "volume": 314851.0}, {"date": "2022-06-15", "close": 166.79, "volume": 276779.0}, {"date": "2022-06-16", "close": 159.7, "volume": 386307.0}, {"date": "2022-06-17", "close": 160.35, "volume": 399376.0}, {"date": "2022-06-21", "close": 160.1, "volume": 417616.0}, {"date": "2022-06-22", "close": 159.85, "volume": 335590.0}, {"date": "2022-06-23", "close": 160.43, "volume": 351099.0}, {"date": "2022-06-24", "close": 164.35, "volume": 420211.0}, {"date": "2022-06-27", "close": 166.98, "volume": 279907.0}, {"date": "2022-06-28", "close": 166.32, "volume": 392823.0}, {"date": "2022-06-29", "close": 164.34, "volume": 245702.0}, {"date": "2022-06-30", "close": 162.88, "volume": 390540.0}, {"date": "2022-07-01", "close": 168.53, "volume": 375509.0}, {"date": "2022-07-05", "close": 164.58, "volume": 393990.0}, {"date": "2022-07-06", "close": 163.27, "volume": 282033.0}, {"date": "2022-07-07", "close": 167.73, "volume": 399984.0}, {"date": "2022-07-08", "close": 166.98, "volume": 246833.0}, {"date": "2022-07-11", "close": 166.01, "volume": 245889.0}, {"date": "2022-07-12", "close": 167.91, "volume": 260526.0}, {"date": "2022-07-13", "close": 167.46, "volume": 289109.0}, {"date": "2022-07-14", "close": 163.87, "volume": 277515.0}, {"date": "2022-07-15", "close": 169.91, "volume": 248317.0}, {"date": "2022-07-18", "close": 170.43, "volume": 260651.0}, {"date": "2022-07-19", "close": 175.78, "volume": 368219.0}, {"date": "2022-07-20", "close": 180.49, "volume": 307388.0}, {"date": "2022-07-21", "close": 182.89, "volume": 237913.0}, {"date": "2022-07-22", "close": 182.66, "volume": 222947.0}, {"date": "2022-07-25", "close": 184.27, "volume": 195970.0}, {"date": "2022-07-26", "close": 182.13, "volume": 139524.0}, {"date": "2022-07-27", "close": 185.26, "volume": 199825.0}, {"date": "2022-07-28", "close": 192.78, "volume": 329709.0}, {"date": "2022-07-29", "close": 188.37, "volume": 391728.0}, {"date": "2022-08-01", "close": 188.55, "volume": 270555.0}, {"date": "2022-08-02", "close": 187.48, "volume": 193704.0}, {"date": "2022-08-03", "close": 190.44, "volume": 422172.0}, {"date": "2022-08-04", "close": 195.23, "volume": 362212.0}, {"date": "2022-08-05", "close": 194.03, "volume": 347304.0}, {"date": "2022-08-08", "close": 195.84, "volume": 263858.0}, {"date": "2022-08-09", "close": 196.25, "volume": 271179.0}, {"date": "2022-08-10", "close": 198.0, "volume": 211306.0}, {"date": "2022-08-11", "close": 201.99, "volume": 419133.0}, {"date": "2022-08-12", "close": 201.81, "volume": 311059.0}, {"date": "2022-08-15", "close": 199.26, "volume": 504114.0}, {"date": "2022-08-16", "close": 202.16, "volume": 306851.0}, {"date": "2022-08-17", "close": 200.38, "volume": 285974.0}, {"date": "2022-08-18", "close": 200.34, "volume": 206333.0}, {"date": "2022-08-19", "close": 197.98, "volume": 212303.0}, {"date": "2022-08-22", "close": 194.07, "volume": 228583.0}, {"date": "2022-08-23", "close": 193.58, "volume": 257127.0}, {"date": "2022-08-24", "close": 192.43, "volume": 208013.0}, {"date": "2022-08-25", "close": 194.91, "volume": 179070.0}, {"date": "2022-08-26", "close": 191.85, "volume": 196416.0}, {"date": "2022-08-29", "close": 193.23, "volume": 335394.0}, {"date": "2022-08-30", "close": 190.33, "volume": 265308.0}, {"date": "2022-08-31", "close": 191.32, "volume": 230784.0}, {"date": "2022-09-01", "close": 190.86, "volume": 223420.0}, {"date": "2022-09-02", "close": 191.31, "volume": 192381.0}, {"date": "2022-09-06", "close": 188.37, "volume": 266663.0}, {"date": "2022-09-07", "close": 188.14, "volume": 194354.0}, {"date": "2022-09-08", "close": 190.17, "volume": 253920.0}, {"date": "2022-09-09", "close": 195.37, "volume": 258536.0}, {"date": "2022-09-12", "close": 198.46, "volume": 288449.0}, {"date": "2022-09-13", "close": 193.2, "volume": 266397.0}, {"date": "2022-09-14", "close": 191.22, "volume": 284761.0}, {"date": "2022-09-15", "close": 192.52, "volume": 233223.0}, {"date": "2022-09-16", "close": 190.86, "volume": 702980.0}, {"date": "2022-09-19", "close": 191.96, "volume": 223857.0}, {"date": "2022-09-20", "close": 191.29, "volume": 291767.0}, {"date": "2022-09-21", "close": 187.86, "volume": 217994.0}, {"date": "2022-09-22", "close": 179.51, "volume": 426318.0}, {"date": "2022-09-23", "close": 175.88, "volume": 276851.0}, {"date": "2022-09-26", "close": 170.04, "volume": 358710.0}, {"date": "2022-09-27", "close": 168.48, "volume": 220268.0}, {"date": "2022-09-28", "close": 170.44, "volume": 259330.0}, {"date": "2022-09-29", "close": 166.73, "volume": 181863.0}, {"date": "2022-09-30", "close": 166.85, "volume": 324397.0}, {"date": "2022-10-03", "close": 172.74, "volume": 454847.0}, {"date": "2022-10-04", "close": 178.675, "volume": 373256.0}, {"date": "2022-10-05", "close": 178.38, "volume": 297049.0}, {"date": "2022-10-06", "close": 176.2, "volume": 294690.0}, {"date": "2022-10-07", "close": 173.39, "volume": 405961.0}, {"date": "2022-10-10", "close": 172.33, "volume": 373171.0}, {"date": "2022-10-11", "close": 171.09, "volume": 339587.0}, {"date": "2022-10-12", "close": 168.84, "volume": 338326.0}, {"date": "2022-10-13", "close": 175.4, "volume": 419483.0}, {"date": "2022-10-14", "close": 172.2, "volume": 308106.0}, {"date": "2022-10-17", "close": 177.42, "volume": 375683.0}, {"date": "2022-10-18", "close": 184.94, "volume": 495802.0}, {"date": "2022-10-19", "close": 182.96, "volume": 325330.0}, {"date": "2022-10-20", "close": 181.84, "volume": 315651.0}, {"date": "2022-10-21", "close": 184.18, "volume": 212370.0}, {"date": "2022-10-24", "close": 185.95, "volume": 280990.0}, {"date": "2022-10-25", "close": 191.18, "volume": 408826.0}, {"date": "2022-10-26", "close": 185.52, "volume": 481885.0}, {"date": "2022-10-27", "close": 178.5, "volume": 556355.0}, {"date": "2022-10-28", "close": 180.98, "volume": 598360.0}, {"date": "2022-10-31", "close": 171.3, "volume": 956573.0}, {"date": "2022-11-01", "close": 176.36, "volume": 427718.0}, {"date": "2022-11-02", "close": 170.81, "volume": 563446.0}, {"date": "2022-11-03", "close": 164.41, "volume": 576239.0}, {"date": "2022-11-04", "close": 155.5, "volume": 1094234.0}, {"date": "2022-11-07", "close": 155.0, "volume": 885525.0}, {"date": "2022-11-08", "close": 167.45, "volume": 862842.0}, {"date": "2022-11-09", "close": 158.94, "volume": 579414.0}, {"date": "2022-11-10", "close": 162.69, "volume": 313883.0}, {"date": "2022-11-11", "close": 168.23, "volume": 614288.0}, {"date": "2022-11-14", "close": 168.24, "volume": 461569.0}, {"date": "2022-11-15", "close": 170.58, "volume": 447186.0}, {"date": "2022-11-16", "close": 169.07, "volume": 549874.0}, {"date": "2022-11-17", "close": 170.48, "volume": 398867.0}, {"date": "2022-11-18", "close": 170.95, "volume": 267227.0}, {"date": "2022-11-21", "close": 169.52, "volume": 353576.0}, {"date": "2022-11-22", "close": 173.04, "volume": 299102.0}, {"date": "2022-11-23", "close": 174.14, "volume": 181527.0}, {"date": "2022-11-25", "close": 175.15, "volume": 112541.0}, {"date": "2022-11-28", "close": 174.63, "volume": 364845.0}, {"date": "2022-11-29", "close": 187.61, "volume": 2253571.0}, {"date": "2022-11-30", "close": 189.56, "volume": 7328169.0}, {"date": "2022-12-01", "close": 184.2, "volume": 887640.0}, {"date": "2022-12-02", "close": 183.28, "volume": 383116.0}, {"date": "2022-12-05", "close": 181.38, "volume": 495939.0}, {"date": "2022-12-06", "close": 179.72, "volume": 571786.0}, {"date": "2022-12-07", "close": 181.88, "volume": 416807.0}, {"date": "2022-12-08", "close": 181.91, "volume": 407044.0}, {"date": "2022-12-09", "close": 181.97, "volume": 360670.0}, {"date": "2022-12-12", "close": 184.3, "volume": 339221.0}, {"date": "2022-12-13", "close": 180.155, "volume": 456597.0}, {"date": "2022-12-14", "close": 181.54, "volume": 414748.0}, {"date": "2022-12-15", "close": 174.59, "volume": 322360.0}, {"date": "2022-12-16", "close": 177.78, "volume": 1141120.0}, {"date": "2022-12-19", "close": 169.99, "volume": 394791.0}, {"date": "2022-12-20", "close": 172.1, "volume": 379334.0}, {"date": "2022-12-21", "close": 175.87, "volume": 395262.0}, {"date": "2022-12-22", "close": 173.67, "volume": 354877.0}, {"date": "2022-12-23", "close": 175.96, "volume": 214098.0}, {"date": "2022-12-27", "close": 176.75, "volume": 257078.0}, {"date": "2022-12-28", "close": 173.33, "volume": 194250.0}, {"date": "2022-12-29", "close": 176.54, "volume": 159016.0}, {"date": "2022-12-30", "close": 175.03, "volume": 194214.0}, {"date": "2023-01-03", "close": 174.24, "volume": 269037.0}, {"date": "2023-01-04", "close": 179.02, "volume": 264245.0}, {"date": "2023-01-05", "close": 179.76, "volume": 177021.0}, {"date": "2023-01-06", "close": 183.99, "volume": 191020.0}, {"date": "2023-01-09", "close": 182.78, "volume": 208958.0}, {"date": "2023-01-10", "close": 183.97, "volume": 212672.0}, {"date": "2023-01-11", "close": 185.17, "volume": 249399.0}, {"date": "2023-01-12", "close": 183.12, "volume": 225229.0}, {"date": "2023-01-13", "close": 184.09, "volume": 137026.0}, {"date": "2023-01-17", "close": 183.43, "volume": 186958.0}, {"date": "2023-01-18", "close": 183.57, "volume": 236023.0}, {"date": "2023-01-19", "close": 182.26, "volume": 172579.0}, {"date": "2023-01-20", "close": 185.91, "volume": 202974.0}, {"date": "2023-01-23", "close": 187.4, "volume": 251504.0}, {"date": "2023-01-24", "close": 186.77, "volume": 228576.0}, {"date": "2023-01-25", "close": 191.96, "volume": 413693.0}, {"date": "2023-01-26", "close": 196.24, "volume": 261927.0}, {"date": "2023-01-27", "close": 204.35, "volume": 438176.0}, {"date": "2023-01-30", "close": 201.48, "volume": 399086.0}, {"date": "2023-01-31", "close": 204.77, "volume": 475161.0}, {"date": "2023-02-01", "close": 210.87, "volume": 329234.0}, {"date": "2023-02-02", "close": 212.75, "volume": 395117.0}, {"date": "2023-02-03", "close": 209.38, "volume": 458357.0}, {"date": "2023-02-06", "close": 207.61, "volume": 246377.0}, {"date": "2023-02-07", "close": 202.01, "volume": 514370.0}, {"date": "2023-02-08", "close": 201.11, "volume": 300231.0}, {"date": "2023-02-09", "close": 197.99, "volume": 251943.0}, {"date": "2023-02-10", "close": 195.75, "volume": 247326.0}, {"date": "2023-02-13", "close": 197.44, "volume": 257121.0}, {"date": "2023-02-14", "close": 197.88, "volume": 191695.0}, {"date": "2023-02-15", "close": 202.17, "volume": 261693.0}, {"date": "2023-02-16", "close": 199.53, "volume": 177301.0}, {"date": "2023-02-17", "close": 200.16, "volume": 337371.0}, {"date": "2023-02-21", "close": 194.77, "volume": 212082.0}, {"date": "2023-02-22", "close": 195.94, "volume": 245887.0}, {"date": "2023-02-23", "close": 196.83, "volume": 151193.0}, {"date": "2023-02-24", "close": 191.36, "volume": 441033.0}, {"date": "2023-02-27", "close": 192.3, "volume": 867792.0}, {"date": "2023-02-28", "close": 185.9, "volume": 898066.0}, {"date": "2023-03-01", "close": 186.22, "volume": 494198.0}, {"date": "2023-03-02", "close": 183.79, "volume": 373992.0}, {"date": "2023-03-03", "close": 182.96, "volume": 462763.0}, {"date": "2023-03-06", "close": 179.39, "volume": 541583.0}, {"date": "2023-03-07", "close": 174.52, "volume": 545350.0}, {"date": "2023-03-08", "close": 171.8, "volume": 644597.0}, {"date": "2023-03-09", "close": 162.51, "volume": 652538.0}, {"date": "2023-03-10", "close": 165.7, "volume": 904040.0}, {"date": "2023-03-13", "close": 166.25, "volume": 787168.0}, {"date": "2023-03-14", "close": 165.53, "volume": 543697.0}, {"date": "2023-03-15", "close": 160.45, "volume": 429224.0}, {"date": "2023-03-16", "close": 164.08, "volume": 443368.0}, {"date": "2023-03-17", "close": 159.2, "volume": 644066.0}, {"date": "2023-03-20", "close": 160.79, "volume": 330224.0}, {"date": "2023-03-21", "close": 163.25, "volume": 270643.0}, {"date": "2023-03-22", "close": 161.46, "volume": 308770.0}, {"date": "2023-03-23", "close": 160.73, "volume": 373357.0}, {"date": "2023-03-24", "close": 160.27, "volume": 381572.0}, {"date": "2023-03-27", "close": 168.29, "volume": 758836.0}, {"date": "2023-03-28", "close": 166.04, "volume": 443368.0}, {"date": "2023-03-29", "close": 170.49, "volume": 387846.0}, {"date": "2023-03-30", "close": 170.09, "volume": 195910.0}, {"date": "2023-03-31", "close": 172.66, "volume": 198547.0}, {"date": "2023-04-03", "close": 172.82, "volume": 178111.0}, {"date": "2023-04-04", "close": 170.53, "volume": 225851.0}, {"date": "2023-04-05", "close": 172.75, "volume": 280701.0}, {"date": "2023-04-06", "close": 172.96, "volume": 198754.0}, {"date": "2023-04-10", "close": 176.12, "volume": 197975.0}, {"date": "2023-04-11", "close": 177.45, "volume": 237515.0}, {"date": "2023-04-12", "close": 174.97, "volume": 144882.0}, {"date": "2023-04-13", "close": 177.18, "volume": 149525.0}, {"date": "2023-04-14", "close": 178.53, "volume": 160078.0}, {"date": "2023-04-17", "close": 177.95, "volume": 229780.0}, {"date": "2023-04-18", "close": 175.8, "volume": 208366.0}, {"date": "2023-04-19", "close": 176.35, "volume": 287368.0}, {"date": "2023-04-20", "close": 175.64, "volume": 252634.0}, {"date": "2023-04-21", "close": 172.71, "volume": 220330.0}, {"date": "2023-04-24", "close": 174.05, "volume": 203556.0}, {"date": "2023-04-25", "close": 170.44, "volume": 216565.0}, {"date": "2023-04-26", "close": 169.39, "volume": 188748.0}, {"date": "2023-04-27", "close": 172.77, "volume": 171892.0}, {"date": "2023-04-28", "close": 173.45, "volume": 252638.0}, {"date": "2023-05-01", "close": 173.57, "volume": 181937.0}, {"date": "2023-05-02", "close": 167.52, "volume": 353265.0}, {"date": "2023-05-03", "close": 165.2, "volume": 254824.0}, {"date": "2023-05-04", "close": 156.59, "volume": 246274.0}, {"date": "2023-05-05", "close": 164.26, "volume": 291624.0}, {"date": "2023-05-08", "close": 166.01, "volume": 353609.0}, {"date": "2023-05-09", "close": 164.2, "volume": 416403.0}, {"date": "2023-05-10", "close": 160.01, "volume": 438765.0}, {"date": "2023-05-11", "close": 157.18, "volume": 421278.0}, {"date": "2023-05-12", "close": 159.79, "volume": 320805.0}, {"date": "2023-05-15", "close": 161.45, "volume": 278428.0}, {"date": "2023-05-16", "close": 159.17, "volume": 320905.0}, {"date": "2023-05-17", "close": 163.28, "volume": 250267.0}, {"date": "2023-05-18", "close": 163.12, "volume": 241037.0}, {"date": "2023-05-19", "close": 160.3, "volume": 313135.0}, {"date": "2023-05-22", "close": 160.63, "volume": 197721.0}, {"date": "2023-05-23", "close": 158.9, "volume": 282988.0}, {"date": "2023-05-24", "close": 155.57, "volume": 318011.0}, {"date": "2023-05-25", "close": 151.81, "volume": 368300.0}, {"date": "2023-05-26", "close": 152.52, "volume": 334383.0}, {"date": "2023-05-30", "close": 152.61, "volume": 378785.0}, {"date": "2023-05-31", "close": 150.92, "volume": 483695.0}, {"date": "2023-06-01", "close": 152.27, "volume": 300876.0}, {"date": "2023-06-02", "close": 157.67, "volume": 264527.0}, {"date": "2023-06-05", "close": 156.77, "volume": 272302.0}, {"date": "2023-06-06", "close": 161.26, "volume": 296307.0}, {"date": "2023-06-07", "close": 166.61, "volume": 341981.0}, {"date": "2023-06-08", "close": 168.33, "volume": 301798.0}, {"date": "2023-06-09", "close": 165.51, "volume": 208798.0}, {"date": "2023-06-12", "close": 167.62, "volume": 223780.0}, {"date": "2023-06-13", "close": 168.3, "volume": 265943.0}, {"date": "2023-06-14", "close": 166.06, "volume": 273118.0}, {"date": "2023-06-15", "close": 166.9, "volume": 286893.0}, {"date": "2023-06-16", "close": 165.03, "volume": 752069.0}, {"date": "2023-06-20", "close": 162.48, "volume": 348166.0}, {"date": "2023-06-21", "close": 162.63, "volume": 341171.0}, {"date": "2023-06-22", "close": 159.85, "volume": 249263.0}, {"date": "2023-06-23", "close": 158.17, "volume": 527291.0}, {"date": "2023-06-26", "close": 164.49, "volume": 298464.0}, {"date": "2023-06-27", "close": 167.885, "volume": 198588.0}, {"date": "2023-06-28", "close": 166.0, "volume": 226911.0}, {"date": "2023-06-29", "close": 169.17, "volume": 210195.0}, {"date": "2023-06-30", "close": 166.55, "volume": 250515.0}, {"date": "2023-07-03", "close": 167.12, "volume": 228209.0}, {"date": "2023-07-05", "close": 167.17, "volume": 250357.0}, {"date": "2023-07-06", "close": 167.52, "volume": 195106.0}, {"date": "2023-07-07", "close": 170.33, "volume": 342183.0}, {"date": "2023-07-10", "close": 172.46, "volume": 283248.0}, {"date": "2023-07-11", "close": 175.09, "volume": 306381.0}, {"date": "2023-07-12", "close": 176.96, "volume": 168325.0}, {"date": "2023-07-13", "close": 178.48, "volume": 217701.0}, {"date": "2023-07-14", "close": 175.0, "volume": 207589.0}, {"date": "2023-07-17", "close": 175.92, "volume": 170818.0}, {"date": "2023-07-18", "close": 183.05, "volume": 300453.0}, {"date": "2023-07-19", "close": 182.04, "volume": 245784.0}, {"date": "2023-07-20", "close": 183.45, "volume": 211782.0}, {"date": "2023-07-21", "close": 180.33, "volume": 198932.0}, {"date": "2023-07-24", "close": 180.68, "volume": 164013.0}, {"date": "2023-07-25", "close": 181.04, "volume": 191690.0}, {"date": "2023-07-26", "close": 181.78, "volume": 220752.0}, {"date": "2023-07-27", "close": 180.28, "volume": 211932.0}, {"date": "2023-07-28", "close": 182.41, "volume": 162569.0}, {"date": "2023-07-31", "close": 186.72, "volume": 239248.0}, {"date": "2023-08-01", "close": 182.19, "volume": 245195.0}, {"date": "2023-08-02", "close": 179.91, "volume": 246833.0}, {"date": "2023-08-03", "close": 175.54, "volume": 302660.0}, {"date": "2023-08-04", "close": 181.73, "volume": 318793.0}, {"date": "2023-08-07", "close": 184.13, "volume": 650323.0}, {"date": "2023-08-08", "close": 176.73, "volume": 558679.0}, {"date": "2023-08-09", "close": 165.19, "volume": 559839.0}, {"date": "2023-08-10", "close": 165.43, "volume": 249851.0}, {"date": "2023-08-11", "close": 164.75, "volume": 330842.0}, {"date": "2023-08-14", "close": 162.09, "volume": 412155.0}, {"date": "2023-08-15", "close": 161.84, "volume": 286215.0}, {"date": "2023-08-16", "close": 156.56, "volume": 273971.0}, {"date": "2023-08-17", "close": 157.73, "volume": 268424.0}, {"date": "2023-08-18", "close": 157.61, "volume": 244924.0}, {"date": "2023-08-21", "close": 161.0, "volume": 247287.0}, {"date": "2023-08-22", "close": 156.82, "volume": 284514.0}, {"date": "2023-08-23", "close": 156.72, "volume": 240389.0}, {"date": "2023-08-24", "close": 158.31, "volume": 321391.0}, {"date": "2023-08-25", "close": 157.08, "volume": 210949.0}, {"date": "2023-08-28", "close": 160.06, "volume": 190751.0}, {"date": "2023-08-29", "close": 164.62, "volume": 238177.0}, {"date": "2023-08-30", "close": 165.99, "volume": 314485.0}, {"date": "2023-08-31", "close": 162.8, "volume": 203380.0}, {"date": "2023-09-01", "close": 141.5, "volume": 1800674.0}, {"date": "2023-09-05", "close": 140.23, "volume": 947399.0}, {"date": "2023-09-06", "close": 140.95, "volume": 785632.0}, {"date": "2023-09-07", "close": 133.65, "volume": 1131210.0}, {"date": "2023-09-08", "close": 133.93, "volume": 679846.0}, {"date": "2023-09-11", "close": 142.98, "volume": 1394587.0}, {"date": "2023-09-12", "close": 147.25, "volume": 956138.0}, {"date": "2023-09-13", "close": 149.61, "volume": 783624.0}, {"date": "2023-09-14", "close": 157.85, "volume": 1401801.0}, {"date": "2023-09-15", "close": 152.04, "volume": 1729134.0}, {"date": "2023-09-18", "close": 150.07, "volume": 584784.0}, {"date": "2023-09-19", "close": 150.98, "volume": 506508.0}, {"date": "2023-09-20", "close": 141.96, "volume": 1006213.0}, {"date": "2023-09-21", "close": 143.7, "volume": 594197.0}, {"date": "2023-09-22", "close": 139.72, "volume": 408280.0}, {"date": "2023-09-25", "close": 136.96, "volume": 344918.0}, {"date": "2023-09-26", "close": 137.2, "volume": 338849.0}, {"date": "2023-09-27", "close": 139.81, "volume": 354263.0}, {"date": "2023-09-28", "close": 140.64, "volume": 307736.0}, {"date": "2023-09-29", "close": 143.37, "volume": 382514.0}, {"date": "2023-10-02", "close": 140.71, "volume": 258755.0}, {"date": "2023-10-03", "close": 135.64, "volume": 324892.0}, {"date": "2023-10-04", "close": 135.22, "volume": 273784.0}, {"date": "2023-10-05", "close": 133.75, "volume": 203549.0}, {"date": "2023-10-06", "close": 136.02, "volume": 264959.0}, {"date": "2023-10-09", "close": 138.48, "volume": 239851.0}, {"date": "2023-10-10", "close": 142.74, "volume": 280261.0}, {"date": "2023-10-11", "close": 142.73, "volume": 214906.0}, {"date": "2023-10-12", "close": 139.47, "volume": 250971.0}, {"date": "2023-10-13", "close": 140.51, "volume": 195315.0}, {"date": "2023-10-16", "close": 145.13, "volume": 246552.0}, {"date": "2023-10-17", "close": 147.17, "volume": 282846.0}, {"date": "2023-10-18", "close": 143.27, "volume": 191793.0}, {"date": "2023-10-19", "close": 142.86, "volume": 206131.0}, {"date": "2023-10-20", "close": 140.47, "volume": 228305.0}, {"date": "2023-10-23", "close": 139.17, "volume": 238113.0}, {"date": "2023-10-24", "close": 140.79, "volume": 237995.0}, {"date": "2023-10-25", "close": 137.76, "volume": 266160.0}, {"date": "2023-10-26", "close": 136.45, "volume": 267211.0}, {"date": "2023-10-27", "close": 135.5, "volume": 210681.0}, {"date": "2023-10-30", "close": 137.94, "volume": 138767.0}, {"date": "2023-10-31", "close": 140.08, "volume": 222992.0}, {"date": "2023-11-01", "close": 140.44, "volume": 332091.0}, {"date": "2023-11-02", "close": 150.97, "volume": 429731.0}, {"date": "2023-11-03", "close": 156.84, "volume": 288133.0}, {"date": "2023-11-06", "close": 153.8, "volume": 431741.0}, {"date": "2023-11-07", "close": 151.46, "volume": 443388.0}, {"date": "2023-11-08", "close": 147.4, "volume": 635005.0}, {"date": "2023-11-09", "close": 144.24, "volume": 350783.0}, {"date": "2023-11-10", "close": 146.34, "volume": 243523.0}, {"date": "2023-11-13", "close": 143.71, "volume": 424107.0}, {"date": "2023-11-14", "close": 148.97, "volume": 476016.0}, {"date": "2023-11-15", "close": 149.48, "volume": 309383.0}, {"date": "2023-11-16", "close": 147.33, "volume": 372742.0}, {"date": "2023-11-17", "close": 149.89, "volume": 355773.0}, {"date": "2023-11-20", "close": 151.17, "volume": 271036.0}, {"date": "2023-11-21", "close": 149.64, "volume": 194726.0}, {"date": "2023-11-22", "close": 149.44, "volume": 193846.0}, {"date": "2023-11-24", "close": 149.88, "volume": 73125.0}, {"date": "2023-11-27", "close": 146.13, "volume": 382913.0}, {"date": "2023-11-28", "close": 142.905, "volume": 380263.0}, {"date": "2023-11-29", "close": 144.66, "volume": 313890.0}, {"date": "2023-11-30", "close": 141.93, "volume": 256731.0}, {"date": "2023-12-01", "close": 149.12, "volume": 361822.0}, {"date": "2023-12-04", "close": 148.86, "volume": 231598.0}, {"date": "2023-12-05", "close": 142.29, "volume": 308584.0}, {"date": "2023-12-06", "close": 141.79, "volume": 233258.0}, {"date": "2023-12-07", "close": 142.39, "volume": 247487.0}, {"date": "2023-12-08", "close": 148.63, "volume": 391655.0}, {"date": "2023-12-11", "close": 146.39, "volume": 242583.0}, {"date": "2023-12-12", "close": 143.93, "volume": 298240.0}, {"date": "2023-12-13", "close": 151.44, "volume": 477384.0}, {"date": "2023-12-14", "close": 157.88, "volume": 815598.0}, {"date": "2023-12-15", "close": 154.63, "volume": 1401263.0}, {"date": "2023-12-18", "close": 156.5, "volume": 375507.0}, {"date": "2023-12-19", "close": 159.54, "volume": 266473.0}, {"date": "2023-12-20", "close": 155.72, "volume": 247863.0}, {"date": "2023-12-21", "close": 159.37, "volume": 188591.0}, {"date": "2023-12-22", "close": 156.98, "volume": 205752.0}, {"date": "2023-12-26", "close": 158.31, "volume": 186867.0}, {"date": "2023-12-27", "close": 157.28, "volume": 182707.0}, {"date": "2023-12-28", "close": 158.87, "volume": 130337.0}, {"date": "2023-12-29", "close": 156.75, "volume": 205684.0}, {"date": "2024-01-02", "close": 160.22, "volume": 280561.0}, {"date": "2024-01-03", "close": 156.73, "volume": 196625.0}, {"date": "2024-01-04", "close": 158.51, "volume": 237555.0}, {"date": "2024-01-05", "close": 160.12, "volume": 363053.0}, {"date": "2024-01-08", "close": 172.12, "volume": 450096.0}, {"date": "2024-01-09", "close": 172.29, "volume": 325890.0}, {"date": "2024-01-10", "close": 170.75, "volume": 298462.0}, {"date": "2024-01-11", "close": 172.04, "volume": 241607.0}, {"date": "2024-01-12", "close": 171.82, "volume": 339418.0}, {"date": "2024-01-16", "close": 169.38, "volume": 380115.0}, {"date": "2024-01-17", "close": 167.57, "volume": 310558.0}, {"date": "2024-01-18", "close": 167.4, "volume": 233049.0}, {"date": "2024-01-19", "close": 172.53, "volume": 158364.0}, {"date": "2024-01-22", "close": 176.41, "volume": 237131.0}, {"date": "2024-01-23", "close": 173.57, "volume": 254501.0}, {"date": "2024-01-24", "close": 172.0, "volume": 252457.0}, {"date": "2024-01-25", "close": 176.73, "volume": 211598.0}, {"date": "2024-01-26", "close": 180.63, "volume": 230984.0}, {"date": "2024-01-29", "close": 179.96, "volume": 191924.0}, {"date": "2024-01-30", "close": 180.17, "volume": 174622.0}, {"date": "2024-01-31", "close": 177.71, "volume": 286392.0}, {"date": "2024-02-01", "close": 178.5, "volume": 213261.0}, {"date": "2024-02-02", "close": 176.73, "volume": 194830.0}, {"date": "2024-02-05", "close": 171.57, "volume": 224347.0}, {"date": "2024-02-06", "close": 172.92, "volume": 165005.0}, {"date": "2024-02-07", "close": 159.31, "volume": 761615.0}, {"date": "2024-02-08", "close": 160.88, "volume": 567448.0}, {"date": "2024-02-09", "close": 162.72, "volume": 513696.0}, {"date": "2024-02-12", "close": 168.97, "volume": 433421.0}, {"date": "2024-02-13", "close": 164.34, "volume": 414938.0}, {"date": "2024-02-14", "close": 169.89, "volume": 405441.0}, {"date": "2024-02-15", "close": 173.87, "volume": 335017.0}, {"date": "2024-02-16", "close": 173.77, "volume": 405858.0}, {"date": "2024-02-20", "close": 170.14, "volume": 464520.0}, {"date": "2024-02-21", "close": 170.19, "volume": 322498.0}, {"date": "2024-02-22", "close": 170.27, "volume": 260568.0}, {"date": "2024-02-23", "close": 163.69, "volume": 601204.0}, {"date": "2024-02-26", "close": 160.56, "volume": 485295.0}, {"date": "2024-02-27", "close": 162.4, "volume": 489422.0}, {"date": "2024-02-28", "close": 164.81, "volume": 472361.0}, {"date": "2024-02-29", "close": 166.17, "volume": 399160.0}, {"date": "2024-03-01", "close": 163.69, "volume": 268087.0}, {"date": "2024-03-04", "close": 156.1, "volume": 589237.0}, {"date": "2024-03-05", "close": 157.31, "volume": 365019.0}, {"date": "2024-03-06", "close": 160.65, "volume": 620256.0}, {"date": "2024-03-07", "close": 162.45, "volume": 514349.0}, {"date": "2024-03-08", "close": 163.5, "volume": 363247.0}, {"date": "2024-03-11", "close": 165.83, "volume": 403679.0}, {"date": "2024-03-12", "close": 165.37, "volume": 311265.0}, {"date": "2024-03-13", "close": 169.35, "volume": 416504.0}, {"date": "2024-03-14", "close": 166.52, "volume": 333353.0}, {"date": "2024-03-15", "close": 163.46, "volume": 2642225.0}, {"date": "2024-03-18", "close": 159.45, "volume": 502092.0}, {"date": "2024-03-19", "close": 164.05, "volume": 373837.0}, {"date": "2024-03-20", "close": 166.82, "volume": 327644.0}, {"date": "2024-03-21", "close": 167.51, "volume": 299307.0}, {"date": "2024-03-22", "close": 164.76, "volume": 299608.0}, {"date": "2024-03-25", "close": 167.16, "volume": 201965.0}, {"date": "2024-03-26", "close": 168.74, "volume": 198546.0}, {"date": "2024-03-27", "close": 171.89, "volume": 221069.0}, {"date": "2024-03-28", "close": 172.29, "volume": 166418.0}, {"date": "2024-04-01", "close": 170.13, "volume": 230909.0}, {"date": "2024-04-02", "close": 167.98, "volume": 207488.0}, {"date": "2024-04-03", "close": 169.88, "volume": 198264.0}, {"date": "2024-04-04", "close": 168.26, "volume": 159612.0}, {"date": "2024-04-05", "close": 167.46, "volume": 196881.0}, {"date": "2024-04-08", "close": 165.83, "volume": 196180.0}, {"date": "2024-04-09", "close": 169.07, "volume": 204682.0}, {"date": "2024-04-10", "close": 162.95, "volume": 268434.0}, {"date": "2024-04-11", "close": 163.16, "volume": 230628.0}, {"date": "2024-04-12", "close": 159.78, "volume": 255181.0}, {"date": "2024-04-15", "close": 159.87, "volume": 269092.0}, {"date": "2024-04-16", "close": 159.05, "volume": 197544.0}, {"date": "2024-04-17", "close": 158.87, "volume": 210440.0}, {"date": "2024-04-18", "close": 161.96, "volume": 216300.0}, {"date": "2024-04-19", "close": 165.25, "volume": 188199.0}, {"date": "2024-04-22", "close": 161.01, "volume": 348134.0}, {"date": "2024-04-23", "close": 163.11, "volume": 265200.0}, {"date": "2024-04-24", "close": 164.11, "volume": 210832.0}, {"date": "2024-04-25", "close": 160.98, "volume": 181718.0}, {"date": "2024-04-26", "close": 158.92, "volume": 250869.0}, {"date": "2024-04-29", "close": 164.75, "volume": 225270.0}, {"date": "2024-04-30", "close": 160.06, "volume": 225999.0}, {"date": "2024-05-01", "close": 161.65, "volume": 316933.0}, {"date": "2024-05-02", "close": 164.3, "volume": 294818.0}, {"date": "2024-05-03", "close": 166.56, "volume": 272399.0}, {"date": "2024-05-06", "close": 168.26, "volume": 183261.0}, {"date": "2024-05-07", "close": 166.39, "volume": 274995.0}, {"date": "2024-05-08", "close": 168.11, "volume": 356285.0}, {"date": "2024-05-09", "close": 177.94, "volume": 587337.0}, {"date": "2024-05-10", "close": 172.3, "volume": 341558.0}, {"date": "2024-05-13", "close": 174.21, "volume": 354954.0}, {"date": "2024-05-14", "close": 179.69, "volume": 408614.0}, {"date": "2024-05-15", "close": 173.96, "volume": 358654.0}, {"date": "2024-05-16", "close": 170.54, "volume": 344097.0}, {"date": "2024-05-17", "close": 169.56, "volume": 250901.0}, {"date": "2024-05-20", "close": 167.21, "volume": 260452.0}, {"date": "2024-05-21", "close": 162.18, "volume": 445649.0}, {"date": "2024-05-22", "close": 161.42, "volume": 333230.0}, {"date": "2024-05-23", "close": 157.63, "volume": 279578.0}, {"date": "2024-05-24", "close": 158.25, "volume": 346509.0}, {"date": "2024-05-28", "close": 157.72, "volume": 226991.0}, {"date": "2024-05-29", "close": 156.55, "volume": 271588.0}, {"date": "2024-05-30", "close": 163.46, "volume": 325962.0}, {"date": "2024-05-31", "close": 165.69, "volume": 437158.0}, {"date": "2024-06-03", "close": 163.09, "volume": 295176.0}, {"date": "2024-06-04", "close": 158.21, "volume": 676358.0}, {"date": "2024-06-05", "close": 158.34, "volume": 217919.0}, {"date": "2024-06-06", "close": 156.74, "volume": 202656.0}, {"date": "2024-06-07", "close": 156.47, "volume": 195880.0}, {"date": "2024-06-10", "close": 153.82, "volume": 380368.0}, {"date": "2024-06-11", "close": 153.52, "volume": 233975.0}, {"date": "2024-06-12", "close": 155.89, "volume": 468781.0}, {"date": "2024-06-13", "close": 153.0, "volume": 340585.0}, {"date": "2024-06-14", "close": 150.56, "volume": 386420.0}, {"date": "2024-06-17", "close": 151.91, "volume": 497193.0}, {"date": "2024-06-18", "close": 151.94, "volume": 400514.0}, {"date": "2024-06-20", "close": 155.38, "volume": 321855.0}, {"date": "2024-06-21", "close": 156.97, "volume": 2534687.0}, {"date": "2024-06-24", "close": 157.8, "volume": 328390.0}, {"date": "2024-06-25", "close": 157.23, "volume": 291708.0}, {"date": "2024-06-26", "close": 156.74, "volume": 253421.0}, {"date": "2024-06-27", "close": 159.8, "volume": 192093.0}, {"date": "2024-06-28", "close": 166.01, "volume": 601001.0}, {"date": "2024-07-01", "close": 166.33, "volume": 424465.0}, {"date": "2024-07-02", "close": 166.57, "volume": 244812.0}, {"date": "2024-07-03", "close": 167.47, "volume": 155557.0}, {"date": "2024-07-05", "close": 167.55, "volume": 448404.0}, {"date": "2024-07-08", "close": 165.02, "volume": 256962.0}, {"date": "2024-07-09", "close": 166.89, "volume": 206251.0}, {"date": "2024-07-10", "close": 170.9, "volume": 284029.0}, {"date": "2024-07-11", "close": 174.87, "volume": 244207.0}, {"date": "2024-07-12", "close": 174.06, "volume": 237356.0}, {"date": "2024-07-15", "close": 173.16, "volume": 307736.0}, {"date": "2024-07-16", "close": 180.3, "volume": 394145.0}, {"date": "2024-07-17", "close": 181.66, "volume": 342954.0}, {"date": "2024-07-18", "close": 176.47, "volume": 290593.0}, {"date": "2024-07-19", "close": 175.37, "volume": 216623.0}, {"date": "2024-07-22", "close": 177.54, "volume": 351179.0}, {"date": "2024-07-23", "close": 177.68, "volume": 203899.0}, {"date": "2024-07-24", "close": 175.0, "volume": 225137.0}, {"date": "2024-07-25", "close": 177.22, "volume": 237088.0}, {"date": "2024-07-26", "close": 183.36, "volume": 224228.0}, {"date": "2024-07-29", "close": 182.36, "volume": 332911.0}, {"date": "2024-07-30", "close": 184.47, "volume": 382254.0}, {"date": "2024-07-31", "close": 184.79, "volume": 320499.0}, {"date": "2024-08-01", "close": 179.88, "volume": 210582.0}, {"date": "2024-08-02", "close": 176.87, "volume": 332355.0}, {"date": "2024-08-05", "close": 168.45, "volume": 317547.0}, {"date": "2024-08-06", "close": 172.02, "volume": 269114.0}, {"date": "2024-08-07", "close": 171.9, "volume": 286253.0}, {"date": "2024-08-08", "close": 163.55, "volume": 467673.0}, {"date": "2024-08-09", "close": 158.29, "volume": 370822.0}, {"date": "2024-08-12", "close": 154.25, "volume": 305101.0}, {"date": "2024-08-13", "close": 157.3, "volume": 286514.0}, {"date": "2024-08-14", "close": 158.85, "volume": 405144.0}, {"date": "2024-08-15", "close": 160.61, "volume": 300512.0}, {"date": "2024-08-16", "close": 164.09, "volume": 318600.0}, {"date": "2024-08-19", "close": 167.19, "volume": 227822.0}, {"date": "2024-08-20", "close": 166.76, "volume": 146968.0}, {"date": "2024-08-21", "close": 169.1, "volume": 217047.0}, {"date": "2024-08-22", "close": 167.59, "volume": 186499.0}, {"date": "2024-08-23", "close": 171.55, "volume": 229877.0}, {"date": "2024-08-26", "close": 170.61, "volume": 207490.0}, {"date": "2024-08-27", "close": 169.21, "volume": 191944.0}, {"date": "2024-08-28", "close": 169.33, "volume": 191005.0}, {"date": "2024-08-29", "close": 168.64, "volume": 183958.0}, {"date": "2024-08-30", "close": 170.88, "volume": 277084.0}, {"date": "2024-09-03", "close": 166.49, "volume": 211405.0}, {"date": "2024-09-04", "close": 167.47, "volume": 195895.0}, {"date": "2024-09-05", "close": 162.78, "volume": 197914.0}, {"date": "2024-09-06", "close": 161.45, "volume": 234182.0}, {"date": "2024-09-09", "close": 162.76, "volume": 256007.0}, {"date": "2024-09-10", "close": 162.01, "volume": 197188.0}, {"date": "2024-09-11", "close": 160.89, "volume": 225805.0}, {"date": "2024-09-12", "close": 160.59, "volume": 367699.0}, {"date": "2024-09-13", "close": 166.97, "volume": 191283.0}, {"date": "2024-09-16", "close": 166.45, "volume": 283183.0}, {"date": "2024-09-17", "close": 169.02, "volume": 238576.0}, {"date": "2024-09-18", "close": 167.92, "volume": 237357.0}, {"date": "2024-09-19", "close": 167.66, "volume": 541876.0}, {"date": "2024-09-20", "close": 166.4, "volume": 674542.0}, {"date": "2024-09-23", "close": 165.74, "volume": 485634.0}, {"date": "2024-09-24", "close": 167.58, "volume": 401900.0}, {"date": "2024-09-25", "close": 162.54, "volume": 258999.0}, {"date": "2024-09-26", "close": 164.73, "volume": 270392.0}, {"date": "2024-09-27", "close": 166.38, "volume": 210925.0}, {"date": "2024-09-30", "close": 165.35, "volume": 225117.0}, {"date": "2024-10-01", "close": 164.82, "volume": 328006.0}, {"date": "2024-10-02", "close": 163.84, "volume": 165214.0}, {"date": "2024-10-03", "close": 162.64, "volume": 224769.0}, {"date": "2024-10-04", "close": 164.25, "volume": 201558.0}, {"date": "2024-10-07", "close": 163.45, "volume": 159747.0}, {"date": "2024-10-08", "close": 163.19, "volume": 151779.0}, {"date": "2024-10-09", "close": 165.8, "volume": 237500.0}, {"date": "2024-10-10", "close": 166.42, "volume": 299448.0}, {"date": "2024-10-11", "close": 169.67, "volume": 227479.0}, {"date": "2024-10-14", "close": 168.48, "volume": 186508.0}, {"date": "2024-10-15", "close": 167.5, "volume": 297468.0}, {"date": "2024-10-16", "close": 172.0, "volume": 236206.0}, {"date": "2024-10-17", "close": 172.33, "volume": 205712.0}, {"date": "2024-10-18", "close": 173.47, "volume": 197926.0}, {"date": "2024-10-21", "close": 171.03, "volume": 223233.0}, {"date": "2024-10-22", "close": 170.38, "volume": 235763.0}, {"date": "2024-10-23", "close": 169.03, "volume": 228868.0}, {"date": "2024-10-24", "close": 169.59, "volume": 293619.0}, {"date": "2024-10-25", "close": 170.93, "volume": 219256.0}, {"date": "2024-10-28", "close": 173.81, "volume": 201344.0}, {"date": "2024-10-29", "close": 176.47, "volume": 251896.0}, {"date": "2024-10-30", "close": 178.41, "volume": 298763.0}, {"date": "2024-10-31", "close": 175.92, "volume": 256657.0}, {"date": "2024-11-01", "close": 177.08, "volume": 353401.0}, {"date": "2024-11-04", "close": 173.58, "volume": 287015.0}, {"date": "2024-11-05", "close": 172.87, "volume": 347498.0}, {"date": "2024-11-06", "close": 183.25, "volume": 719991.0}, {"date": "2024-11-07", "close": 188.5, "volume": 724233.0}, {"date": "2024-11-08", "close": 166.04, "volume": 1148413.0}, {"date": "2024-11-11", "close": 171.01, "volume": 511302.0}, {"date": "2024-11-12", "close": 168.18, "volume": 347723.0}, {"date": "2024-11-13", "close": 166.08, "volume": 328783.0}, {"date": "2024-11-14", "close": 166.18, "volume": 295187.0}, {"date": "2024-11-15", "close": 161.84, "volume": 429462.0}, {"date": "2024-11-18", "close": 162.18, "volume": 341980.0}, {"date": "2024-11-19", "close": 163.52, "volume": 306529.0}, {"date": "2024-11-20", "close": 166.83, "volume": 330304.0}, {"date": "2024-11-21", "close": 169.12, "volume": 296848.0}, {"date": "2024-11-22", "close": 169.75, "volume": 374430.0}, {"date": "2024-11-25", "close": 170.61, "volume": 329558.0}, {"date": "2024-11-26", "close": 170.29, "volume": 224118.0}, {"date": "2024-11-27", "close": 171.15, "volume": 236356.0}, {"date": "2024-11-29", "close": 170.59, "volume": 145935.0}, {"date": "2024-12-02", "close": 173.16, "volume": 282961.0}, {"date": "2024-12-03", "close": 170.41, "volume": 243606.0}, {"date": "2024-12-04", "close": 172.94, "volume": 253514.0}, {"date": "2024-12-05", "close": 171.09, "volume": 215715.0}, {"date": "2024-12-06", "close": 170.17, "volume": 179082.0}, {"date": "2024-12-09", "close": 167.54, "volume": 279929.0}, {"date": "2024-12-10", "close": 169.15, "volume": 244692.0}, {"date": "2024-12-11", "close": 163.59, "volume": 499619.0}, {"date": "2024-12-12", "close": 165.0, "volume": 514812.0}, {"date": "2024-12-13", "close": 164.6, "volume": 455016.0}, {"date": "2024-12-16", "close": 163.33, "volume": 358926.0}, {"date": "2024-12-17", "close": 161.46, "volume": 380765.0}, {"date": "2024-12-18", "close": 158.98, "volume": 441577.0}, {"date": "2024-12-19", "close": 157.01, "volume": 416697.0}, {"date": "2024-12-20", "close": 158.49, "volume": 2159079.0}, {"date": "2024-12-23", "close": 158.22, "volume": 378744.0}, {"date": "2024-12-24", "close": 159.93, "volume": 162464.0}, {"date": "2024-12-26", "close": 159.93, "volume": 180255.0}, {"date": "2024-12-27", "close": 159.14, "volume": 166312.0}, {"date": "2024-12-30", "close": 157.1, "volume": 257543.0}, {"date": "2024-12-31", "close": 157.97, "volume": 379660.0}, {"date": "2025-01-02", "close": 159.29, "volume": 339456.0}, {"date": "2025-01-03", "close": 160.83, "volume": 184769.0}, {"date": "2025-01-06", "close": 163.22, "volume": 243796.0}, {"date": "2025-01-07", "close": 161.29, "volume": 307548.0}, {"date": "2025-01-08", "close": 157.53, "volume": 281982.0}, {"date": "2025-01-10", "close": 150.43, "volume": 463026.0}, {"date": "2025-01-13", "close": 151.23, "volume": 313744.0}, {"date": "2025-01-14", "close": 151.98, "volume": 287078.0}, {"date": "2025-01-15", "close": 154.19, "volume": 274635.0}, {"date": "2025-01-16", "close": 151.68, "volume": 205852.0}, {"date": "2025-01-17", "close": 152.86, "volume": 190145.0}, {"date": "2025-01-21", "close": 153.57, "volume": 265589.0}, {"date": "2025-01-22", "close": 154.7, "volume": 217959.0}, {"date": "2025-01-23", "close": 156.39, "volume": 247787.0}, {"date": "2025-01-24", "close": 157.72, "volume": 243975.0}, {"date": "2025-01-27", "close": 157.42, "volume": 336608.0}, {"date": "2025-01-28", "close": 157.23, "volume": 221224.0}, {"date": "2025-01-29", "close": 156.83, "volume": 300233.0}, {"date": "2025-01-30", "close": 156.89, "volume": 280077.0}, {"date": "2025-01-31", "close": 153.22, "volume": 391682.0}, {"date": "2025-02-03", "close": 152.23, "volume": 247757.0}, {"date": "2025-02-04", "close": 153.89, "volume": 264147.0}, {"date": "2025-02-05", "close": 153.85, "volume": 215554.0}, {"date": "2025-02-06", "close": 151.65, "volume": 213920.0}, {"date": "2025-02-07", "close": 151.4, "volume": 367348.0}, {"date": "2025-02-10", "close": 151.46, "volume": 309452.0}, {"date": "2025-02-11", "close": 153.06, "volume": 258667.0}, {"date": "2025-02-12", "close": 149.75, "volume": 240741.0}, {"date": "2025-02-13", "close": 150.76, "volume": 390864.0}, {"date": "2025-02-14", "close": 153.34, "volume": 278985.0}, {"date": "2025-02-18", "close": 154.49, "volume": 279788.0}, {"date": "2025-02-19", "close": 154.34, "volume": 241714.0}, {"date": "2025-02-20", "close": 154.58, "volume": 254250.0}, {"date": "2025-02-21", "close": 149.56, "volume": 447825.0}, {"date": "2025-02-24", "close": 150.59, "volume": 338405.0}, {"date": "2025-02-25", "close": 149.23, "volume": 366407.0}, {"date": "2025-02-26", "close": 146.34, "volume": 547188.0}, {"date": "2025-02-27", "close": 162.58, "volume": 1217863.0}, {"date": "2025-02-28", "close": 169.15, "volume": 1153388.0}, {"date": "2025-03-03", "close": 172.96, "volume": 822996.0}, {"date": "2025-03-04", "close": 169.75, "volume": 624745.0}, {"date": "2025-03-05", "close": 169.63, "volume": 444540.0}, {"date": "2025-03-06", "close": 172.59, "volume": 632626.0}, {"date": "2025-03-07", "close": 177.85, "volume": 609980.0}, {"date": "2025-03-10", "close": 176.94, "volume": 883491.0}, {"date": "2025-03-11", "close": 169.06, "volume": 817124.0}, {"date": "2025-03-12", "close": 169.16, "volume": 683060.0}, {"date": "2025-03-13", "close": 168.55, "volume": 479114.0}, {"date": "2025-03-14", "close": 169.88, "volume": 596758.0}, {"date": "2025-03-17", "close": 174.01, "volume": 726274.0}, {"date": "2025-03-18", "close": 174.52, "volume": 475868.0}, {"date": "2025-03-19", "close": 179.28, "volume": 431272.0}, {"date": "2025-03-20", "close": 177.38, "volume": 445081.0}, {"date": "2025-03-21", "close": 176.99, "volume": 2599637.0}, {"date": "2025-03-24", "close": 177.4, "volume": 635264.0}, {"date": "2025-03-25", "close": 181.0, "volume": 484487.0}, {"date": "2025-03-26", "close": 182.75, "volume": 489407.0}, {"date": "2025-03-27", "close": 179.49, "volume": 335925.0}, {"date": "2025-03-28", "close": 176.45, "volume": 410199.0}, {"date": "2025-03-31", "close": 179.22, "volume": 374000.0}, {"date": "2025-04-01", "close": 178.76, "volume": 532014.0}, {"date": "2025-04-02", "close": 181.86, "volume": 319986.0}, {"date": "2025-04-03", "close": 166.96, "volume": 784485.0}, {"date": "2025-04-04", "close": 153.42, "volume": 930637.0}, {"date": "2025-04-07", "close": 150.67, "volume": 645538.0}, {"date": "2025-04-08", "close": 147.79, "volume": 635075.0}, {"date": "2025-04-09", "close": 159.4, "volume": 834533.0}, {"date": "2025-04-10", "close": 152.98, "volume": 842447.0}, {"date": "2025-04-11", "close": 151.99, "volume": 707789.0}, {"date": "2025-04-14", "close": 152.54, "volume": 362195.0}, {"date": "2025-04-15", "close": 152.4, "volume": 245998.0}, {"date": "2025-04-16", "close": 147.19, "volume": 386376.0}, {"date": "2025-04-17", "close": 147.5, "volume": 279693.0}, {"date": "2025-04-21", "close": 146.42, "volume": 439348.0}, {"date": "2025-04-22", "close": 150.44, "volume": 497445.0}, {"date": "2025-04-23", "close": 149.97, "volume": 367456.0}, {"date": "2025-04-24", "close": 150.96, "volume": 259928.0}, {"date": "2025-04-25", "close": 152.12, "volume": 220821.0}, {"date": "2025-04-28", "close": 152.37, "volume": 430225.0}, {"date": "2025-04-29", "close": 150.2, "volume": 440518.0}, {"date": "2025-04-30", "close": 149.66, "volume": 906259.0}, {"date": "2025-05-01", "close": 144.68, "volume": 477977.0}, {"date": "2025-05-02", "close": 152.66, "volume": 779005.0}, {"date": "2025-05-05", "close": 155.37, "volume": 977766.0}, {"date": "2025-05-06", "close": 154.52, "volume": 448551.0}, {"date": "2025-05-07", "close": 155.89, "volume": 1001853.0}, {"date": "2025-05-08", "close": 164.31, "volume": 911137.0}, {"date": "2025-05-09", "close": 164.87, "volume": 549552.0}, {"date": "2025-05-12", "close": 169.65, "volume": 737952.0}, {"date": "2025-05-13", "close": 174.42, "volume": 423371.0}, {"date": "2025-05-14", "close": 174.59, "volume": 463279.0}, {"date": "2025-05-15", "close": 176.09, "volume": 441435.0}, {"date": "2025-05-16", "close": 176.53, "volume": 356006.0}, {"date": "2025-05-19", "close": 174.27, "volume": 280420.0}, {"date": "2025-05-20", "close": 175.74, "volume": 303204.0}, {"date": "2025-05-21", "close": 170.73, "volume": 321795.0}, {"date": "2025-05-22", "close": 171.46, "volume": 276152.0}, {"date": "2025-05-23", "close": 171.51, "volume": 311671.0}, {"date": "2025-05-27", "close": 175.22, "volume": 361170.0}, {"date": "2025-05-28", "close": 172.21, "volume": 265268.0}, {"date": "2025-05-29", "close": 170.56, "volume": 201591.0}, {"date": "2025-05-30", "close": 170.42, "volume": 333983.0}, {"date": "2025-06-02", "close": 167.3, "volume": 251751.0}, {"date": "2025-06-03", "close": 169.88, "volume": 283578.0}, {"date": "2025-06-04", "close": 165.73, "volume": 326726.0}, {"date": "2025-06-05", "close": 164.71, "volume": 318870.0}, {"date": "2025-06-06", "close": 169.0, "volume": 224880.0}, {"date": "2025-06-09", "close": 168.34, "volume": 186941.0}, {"date": "2025-06-10", "close": 171.895, "volume": 170416.0}, {"date": "2025-06-11", "close": 172.38, "volume": 180624.0}, {"date": "2025-06-12", "close": 169.17, "volume": 165035.0}, {"date": "2025-06-13", "close": 166.54, "volume": 278760.0}, {"date": "2025-06-16", "close": 169.09, "volume": 226138.0}, {"date": "2025-06-17", "close": 165.72, "volume": 343756.0}, {"date": "2025-06-18", "close": 166.59, "volume": 254459.0}, {"date": "2025-06-20", "close": 171.79, "volume": 585724.0}, {"date": "2025-06-23", "close": 174.6, "volume": 348422.0}, {"date": "2025-06-24", "close": 176.21, "volume": 282325.0}, {"date": "2025-06-25", "close": 170.79, "volume": 299525.0}, {"date": "2025-06-26", "close": 173.28, "volume": 214339.0}, {"date": "2025-06-27", "close": 172.48, "volume": 613335.0}, {"date": "2025-06-30", "close": 172.95, "volume": 203576.0}, {"date": "2025-07-01", "close": 177.86, "volume": 350345.0}, {"date": "2025-07-02", "close": 180.26, "volume": 308071.0}, {"date": "2025-07-03", "close": 181.27, "volume": 174463.0}, {"date": "2025-07-07", "close": 176.71, "volume": 264020.0}, {"date": "2025-07-08", "close": 183.51, "volume": 467046.0}, {"date": "2025-07-09", "close": 183.41, "volume": 319750.0}, {"date": "2025-07-10", "close": 184.93, "volume": 200089.0}, {"date": "2025-07-11", "close": 180.02, "volume": 167061.0}, {"date": "2025-07-14", "close": 183.97, "volume": 170974.0}, {"date": "2025-07-15", "close": 179.09, "volume": 157682.0}, {"date": "2025-07-16", "close": 179.81, "volume": 168615.0}, {"date": "2025-07-17", "close": 184.07, "volume": 302456.0}, {"date": "2025-07-18", "close": 184.85, "volume": 379762.0}, {"date": "2025-07-21", "close": 181.99, "volume": 501535.0}, {"date": "2025-07-22", "close": 184.19, "volume": 246463.0}, {"date": "2025-07-23", "close": 191.74, "volume": 457549.0}, {"date": "2025-07-24", "close": 189.87, "volume": 351492.0}, {"date": "2025-07-25", "close": 189.6, "volume": 282307.0}, {"date": "2025-07-28", "close": 191.46, "volume": 275263.0}, {"date": "2025-07-29", "close": 189.78, "volume": 296387.0}, {"date": "2025-07-30", "close": 187.59, "volume": 297192.0}, {"date": "2025-07-31", "close": 187.11, "volume": 283186.0}, {"date": "2025-08-01", "close": 184.6, "volume": 189547.0}, {"date": "2025-08-04", "close": 188.58, "volume": 238559.0}, {"date": "2025-08-05", "close": 187.23, "volume": 193188.0}, {"date": "2025-08-06", "close": 186.99, "volume": 381006.0}, {"date": "2025-08-07", "close": 184.525, "volume": 466053.0}, {"date": "2025-08-08", "close": 186.8, "volume": 540527.0}, {"date": "2025-08-11", "close": 194.07, "volume": 1047128.0}, {"date": "2025-08-12", "close": 202.05, "volume": 368449.0}, {"date": "2025-08-13", "close": 210.04, "volume": 443392.0}, {"date": "2025-08-14", "close": 211.31, "volume": 338060.0}, {"date": "2025-08-15", "close": 206.36, "volume": 311327.0}, {"date": "2025-08-18", "close": 206.38, "volume": 201614.0}, {"date": "2025-08-19", "close": 207.73, "volume": 1148658.0}, {"date": "2025-08-20", "close": 202.48, "volume": 769781.0}, {"date": "2025-08-21", "close": 204.84, "volume": 543760.0}, {"date": "2025-08-22", "close": 207.06, "volume": 283097.0}, {"date": "2025-08-25", "close": 206.82, "volume": 342739.0}, {"date": "2025-08-26", "close": 203.91, "volume": 428582.0}, {"date": "2025-08-27", "close": 206.16, "volume": 333931.0}, {"date": "2025-08-28", "close": 201.13, "volume": 302905.0}, {"date": "2025-08-29", "close": 204.53, "volume": 408776.0}, {"date": "2025-09-02", "close": 202.96, "volume": 207852.0}, {"date": "2025-09-03", "close": 205.79, "volume": 239339.0}, {"date": "2025-09-04", "close": 206.66, "volume": 201281.0}, {"date": "2025-09-05", "close": 208.27, "volume": 209447.0}, {"date": "2025-09-08", "close": 208.94, "volume": 181067.0}, {"date": "2025-09-09", "close": 202.67, "volume": 289332.0}, {"date": "2025-09-10", "close": 197.36, "volume": 388537.0}, {"date": "2025-09-11", "close": 206.22, "volume": 497284.0}, {"date": "2025-09-12", "close": 206.95, "volume": 301156.0}, {"date": "2025-09-15", "close": 204.6, "volume": 233918.0}, {"date": "2025-09-16", "close": 202.95, "volume": 240711.0}, {"date": "2025-09-17", "close": 205.92, "volume": 255851.0}, {"date": "2025-09-18", "close": 206.4, "volume": 348441.0}, {"date": "2025-09-19", "close": 208.94, "volume": 902596.0}, {"date": "2025-09-22", "close": 202.25, "volume": 461937.0}, {"date": "2025-09-23", "close": 202.06, "volume": 190599.0}, {"date": "2025-09-24", "close": 199.3, "volume": 249408.0}, {"date": "2025-09-25", "close": 198.1, "volume": 255771.0}, {"date": "2025-09-26", "close": 197.8, "volume": 238034.0}, {"date": "2025-09-29", "close": 198.1, "volume": 247064.0}, {"date": "2025-09-30", "close": 197.74, "volume": 666430.0}, {"date": "2025-10-01", "close": 196.06, "volume": 303232.0}, {"date": "2025-10-02", "close": 198.63, "volume": 274878.0}, {"date": "2025-10-03", "close": 200.94, "volume": 320307.0}, {"date": "2025-10-06", "close": 201.88, "volume": 245199.0}, {"date": "2025-10-07", "close": 204.07, "volume": 440983.0}, {"date": "2025-10-08", "close": 203.17, "volume": 316666.0}, {"date": "2025-10-09", "close": 199.2, "volume": 236622.0}, {"date": "2025-10-10", "close": 192.53, "volume": 207898.0}, {"date": "2025-10-13", "close": 194.46, "volume": 185310.0}, {"date": "2025-10-14", "close": 197.91, "volume": 209629.0}, {"date": "2025-10-15", "close": 194.08, "volume": 367390.0}, {"date": "2025-10-16", "close": 189.41, "volume": 238342.0}, {"date": "2025-10-17", "close": 190.14, "volume": 337306.0}, {"date": "2025-10-20", "close": 194.28, "volume": 184178.0}, {"date": "2025-10-21", "close": 197.19, "volume": 225713.0}, {"date": "2025-10-22", "close": 193.99, "volume": 268878.0}, {"date": "2025-10-23", "close": 191.34, "volume": 204490.0}, {"date": "2025-10-24", "close": 190.725, "volume": 246743.0}, {"date": "2025-10-27", "close": 190.77, "volume": 172206.0}, {"date": "2025-10-28", "close": 191.17, "volume": 216253.0}, {"date": "2025-10-29", "close": 188.65, "volume": 315254.0}, {"date": "2025-10-30", "close": 195.18, "volume": 234019.0}, {"date": "2025-10-31", "close": 195.73, "volume": 303747.0}, {"date": "2025-11-03", "close": 195.1, "volume": 259294.0}, {"date": "2025-11-04", "close": 198.39, "volume": 392234.0}, {"date": "2025-11-05", "close": 196.32, "volume": 354637.0}, {"date": "2025-11-06", "close": 189.3, "volume": 647486.0}, {"date": "2025-11-07", "close": 190.65, "volume": 394408.0}, {"date": "2025-11-10", "close": 190.08, "volume": 232143.0}, {"date": "2025-11-11", "close": 194.85, "volume": 304468.0}, {"date": "2025-11-12", "close": 188.08, "volume": 295646.0}, {"date": "2025-11-13", "close": 183.64, "volume": 276904.0}, {"date": "2025-11-14", "close": 182.18, "volume": 320437.0}, {"date": "2025-11-17", "close": 187.54, "volume": 483911.0}, {"date": "2025-11-18", "close": 186.64, "volume": 511929.0}, {"date": "2025-11-19", "close": 185.71, "volume": 223985.0}, {"date": "2025-11-20", "close": 185.78, "volume": 269730.0}, {"date": "2025-11-21", "close": 189.28, "volume": 194523.0}, {"date": "2025-11-24", "close": 186.7, "volume": 479132.0}, {"date": "2025-11-25", "close": 191.0, "volume": 357030.0}, {"date": "2025-11-26", "close": 191.02, "volume": 273727.0}, {"date": "2025-11-28", "close": 192.14, "volume": 110343.0}, {"date": "2025-12-01", "close": 188.41, "volume": 252788.0}, {"date": "2025-12-02", "close": 187.83, "volume": 295157.0}, {"date": "2025-12-03", "close": 190.92, "volume": 237419.0}, {"date": "2025-12-04", "close": 189.84, "volume": 194330.0}, {"date": "2025-12-05", "close": 189.01, "volume": 201655.0}, {"date": "2025-12-08", "close": 195.91, "volume": 486256.0}, {"date": "2025-12-09", "close": 197.91, "volume": 302928.0}, {"date": "2025-12-10", "close": 205.27, "volume": 312186.0}, {"date": "2025-12-11", "close": 210.67, "volume": 399805.0}, {"date": "2025-12-12", "close": 203.67, "volume": 395984.0}, {"date": "2025-12-15", "close": 204.06, "volume": 252181.0}, {"date": "2025-12-16", "close": 202.54, "volume": 207948.0}, {"date": "2025-12-17", "close": 205.75, "volume": 175352.0}, {"date": "2025-12-18", "close": 204.3, "volume": 300457.0}, {"date": "2025-12-19", "close": 201.96, "volume": 781657.0}, {"date": "2025-12-22", "close": 200.27, "volume": 415721.0}, {"date": "2025-12-23", "close": 203.36, "volume": 214213.0}, {"date": "2025-12-24", "close": 203.5, "volume": 117696.0}, {"date": "2025-12-26", "close": 204.95, "volume": 129446.0}, {"date": "2025-12-29", "close": 202.42, "volume": 136634.0}, {"date": "2025-12-30", "close": 205.14, "volume": 210913.0}, {"date": "2025-12-31", "close": 203.05, "volume": 204959.0}, {"date": "2026-01-02", "close": 208.84, "volume": 241212.0}, {"date": "2026-01-05", "close": 210.15, "volume": 230508.0}, {"date": "2026-01-06", "close": 206.7, "volume": 196921.0}, {"date": "2026-01-07", "close": 205.81, "volume": 251554.0}, {"date": "2026-01-08", "close": 206.26, "volume": 301620.0}, {"date": "2026-01-09", "close": 208.47, "volume": 190186.0}, {"date": "2026-01-12", "close": 210.83, "volume": 343128.0}, {"date": "2026-01-13", "close": 206.32, "volume": 177823.0}, {"date": "2026-01-14", "close": 212.53, "volume": 233231.0}, {"date": "2026-01-15", "close": 218.29, "volume": 536568.0}, {"date": "2026-01-16", "close": 216.32, "volume": 739230.0}, {"date": "2026-01-20", "close": 211.76, "volume": 635921.0}, {"date": "2026-01-21", "close": 212.41, "volume": 246464.0}, {"date": "2026-01-22", "close": 219.27, "volume": 346599.0}, {"date": "2026-01-23", "close": 212.99, "volume": 268999.0}, {"date": "2026-01-26", "close": 211.97, "volume": 238498.0}, {"date": "2026-01-27", "close": 209.42, "volume": 178612.0}, {"date": "2026-01-28", "close": 207.31, "volume": 225327.0}, {"date": "2026-01-29", "close": 206.97, "volume": 358022.0}, {"date": "2026-01-30", "close": 212.38, "volume": 399252.0}, {"date": "2026-02-02", "close": 209.13, "volume": 290650.0}, {"date": "2026-02-03", "close": 208.11, "volume": 347815.0}, {"date": "2026-02-04", "close": 213.69, "volume": 392651.0}, {"date": "2026-02-05", "close": 218.1, "volume": 407323.0}, {"date": "2026-02-06", "close": 221.27, "volume": 409991.0}, {"date": "2026-02-09", "close": 240.04, "volume": 1156639.0}, {"date": "2026-02-10", "close": 245.59, "volume": 614300.0}, {"date": "2026-02-11", "close": 240.45, "volume": 378870.0}, {"date": "2026-02-12", "close": 235.28, "volume": 362028.0}, {"date": "2026-02-13", "close": 231.18, "volume": 198862.0}, {"date": "2026-02-17", "close": 233.4, "volume": 297770.0}, {"date": "2026-02-18", "close": 238.07, "volume": 318729.0}, {"date": "2026-02-19", "close": 233.36, "volume": 266857.0}, {"date": "2026-02-20", "close": 231.44, "volume": 268047.0}, {"date": "2026-02-23", "close": 230.61, "volume": 348321.0}, {"date": "2026-02-24", "close": 232.77, "volume": 282426.0}, {"date": "2026-02-25", "close": 232.54, "volume": 253104.0}, {"date": "2026-02-26", "close": 246.16, "volume": 582725.0}, {"date": "2026-02-27", "close": 251.02, "volume": 503584.0}, {"date": "2026-03-02", "close": 247.24, "volume": 358636.0}, {"date": "2026-03-03", "close": 243.55, "volume": 301293.0}, {"date": "2026-03-04", "close": 245.53, "volume": 297302.0}, {"date": "2026-03-05", "close": 253.64, "volume": 312928.0}, {"date": "2026-03-06", "close": 247.75, "volume": 346093.0}, {"date": "2026-03-09", "close": 246.7, "volume": 305112.0}, {"date": "2026-03-10", "close": 244.77, "volume": 223668.0}, {"date": "2026-03-11", "close": 245.22, "volume": 250762.0}, {"date": "2026-03-12", "close": 239.13, "volume": 278661.0}, {"date": "2026-03-13", "close": 233.61, "volume": 278699.0}, {"date": "2026-03-16", "close": 236.52, "volume": 272118.0}, {"date": "2026-03-17", "close": 237.82, "volume": 214619.0}, {"date": "2026-03-18", "close": 229.01, "volume": 290819.0}, {"date": "2026-03-19", "close": 223.05, "volume": 427882.0}, {"date": "2026-03-20", "close": 226.81, "volume": 1682453.0}, {"date": "2026-03-23", "close": 230.24, "volume": 437749.0}, {"date": "2026-03-24", "close": 221.73, "volume": 464249.0}, {"date": "2026-03-25", "close": 218.1, "volume": 695144.0}, {"date": "2026-03-26", "close": 219.63, "volume": 541294.0}, {"date": "2026-03-27", "close": 213.13, "volume": 329207.0}, {"date": "2026-03-30", "close": 185.18, "volume": 926948.0}, {"date": "2026-03-31", "close": 180.83, "volume": 746161.0}, {"date": "2026-04-01", "close": 179.3, "volume": 488406.0}, {"date": "2026-04-02", "close": 180.38, "volume": 424967.0}, {"date": "2026-04-06", "close": 186.03, "volume": 387459.0}, {"date": "2026-04-07", "close": 188.9, "volume": 435524.0}, {"date": "2026-04-08", "close": 183.58, "volume": 838606.0}, {"date": "2026-04-09", "close": 178.82, "volume": 743993.0}, {"date": "2026-04-10", "close": 183.92, "volume": 505887.0}, {"date": "2026-04-13", "close": 184.3, "volume": 271670.0}, {"date": "2026-04-14", "close": 194.11, "volume": 423482.0}, {"date": "2026-04-15", "close": 196.59, "volume": 510026.0}, {"date": "2026-04-16", "close": 197.4, "volume": 326369.0}, {"date": "2026-04-17", "close": 200.78, "volume": 407169.0}, {"date": "2026-04-20", "close": 205.46, "volume": 587805.0}, {"date": "2026-04-21", "close": 206.0, "volume": 318619.0}, {"date": "2026-04-22", "close": 210.2, "volume": 244463.0}, {"date": "2026-04-23", "close": 204.82, "volume": 359885.0}, {"date": "2026-04-24", "close": 203.78, "volume": 152578.0}, {"date": "2026-04-27", "close": 204.8, "volume": 177301.0}, {"date": "2026-04-28", "close": 204.2, "volume": 183661.0}, {"date": "2026-04-29", "close": 202.93, "volume": 292276.0}, {"date": "2026-04-30", "close": 208.14, "volume": 223967.0}, {"date": "2026-05-01", "close": 202.37, "volume": 263690.0}, {"date": "2026-05-04", "close": 199.19, "volume": 285991.0}, {"date": "2026-05-05", "close": 199.14, "volume": 163929.0}, {"date": "2026-05-06", "close": 197.21, "volume": 490472.0}, {"date": "2026-05-07", "close": 194.52, "volume": 598989.0}, {"date": "2026-05-08", "close": 202.79, "volume": 406273.0}, {"date": "2026-05-11", "close": 202.79, "volume": 375268.0}, {"date": "2026-05-12", "close": 197.3, "volume": 524404.0}, {"date": "2026-05-13", "close": 195.97, "volume": 362305.0}, {"date": "2026-05-14", "close": 197.3, "volume": 470028.0}, {"date": "2026-05-15", "close": 195.39, "volume": 226840.0}, {"date": "2026-05-18", "close": 196.54, "volume": 269230.0}, {"date": "2026-05-19", "close": 188.63, "volume": 444318.0}, {"date": "2026-05-20", "close": 189.39, "volume": 286102.0}, {"date": "2026-05-21", "close": 189.42, "volume": 203287.0}, {"date": "2026-05-22", "close": 188.67, "volume": 248933.0}, {"date": "2026-05-26", "close": 188.03, "volume": 240089.0}, {"date": "2026-05-27", "close": 185.12, "volume": 324275.0}, {"date": "2026-05-28", "close": 185.94, "volume": 232159.0}, {"date": "2026-05-29", "close": 178.43, "volume": 642212.0}, {"date": "2026-06-01", "close": 184.4, "volume": 414551.0}, {"date": "2026-06-02", "close": 181.2, "volume": 311545.0}, {"date": "2026-06-03", "close": 181.52, "volume": 387635.0}, {"date": "2026-06-04", "close": 181.01, "volume": 290585.0}, {"date": "2026-06-05", "close": 182.02, "volume": 207222.0}, {"date": "2026-06-08", "close": 177.54, "volume": 306772.0}, {"date": "2026-06-09", "close": 179.57, "volume": 308141.0}, {"date": "2026-06-10", "close": 173.41, "volume": 471577.0}, {"date": "2026-06-11", "close": 174.52, "volume": 342546.0}, {"date": "2026-06-12", "close": 174.5, "volume": 333498.0}, {"date": "2026-06-15", "close": 172.29, "volume": 435540.0}, {"date": "2026-06-16", "close": 172.11, "volume": 347261.0}, {"date": "2026-06-17", "close": 165.82, "volume": 508354.0}, {"date": "2026-06-18", "close": 164.16, "volume": 673069.0}, {"date": "2026-06-22", "close": 164.01, "volume": 376371.0}, {"date": "2026-06-23", "close": 167.01, "volume": 703653.0}, {"date": "2026-06-24", "close": 167.97, "volume": 596585.0}, {"date": "2026-06-25", "close": 154.7, "volume": 542050.0}, {"date": "2026-06-26", "close": 164.0, "volume": 886841.0}, {"date": "2026-06-29", "close": 170.73, "volume": 802834.0}, {"date": "2026-06-30", "close": 178.59, "volume": 974281.0}, {"date": "2026-07-01", "close": 181.37, "volume": 833706.0}, {"date": "2026-07-02", "close": 181.09, "volume": 390434.0}, {"date": "2026-07-06", "close": 182.78, "volume": 428293.0}, {"date": "2026-07-07", "close": 179.42, "volume": 394367.0}, {"date": "2026-07-08", "close": 176.2, "volume": 288095.0}, {"date": "2026-07-09", "close": 176.64, "volume": 344229.0}, {"date": "2026-07-10", "close": 174.05, "volume": 186037.0}, {"date": "2026-07-13", "close": 175.46, "volume": 185780.0}, {"date": "2026-07-14", "close": 175.56, "volume": 187602.0}, {"date": "2026-07-15", "close": 183.2, "volume": 832243.0}, {"date": "2026-07-16", "close": 185.26, "volume": 314850.0}, {"date": "2026-07-17", "close": 183.71, "volume": 215110.0}, {"date": "2026-07-20", "close": 184.45, "volume": 381697.0}, {"date": "2026-07-21", "close": 183.49, "volume": 203987.0}, {"date": "2026-07-22", "close": 181.89, "volume": 291849.0}, {"date": "2026-07-23", "close": 181.16, "volume": 271388.0}, {"date": "2026-07-24", "close": 183.31, "volume": 202414.0}, {"date": "2026-07-27", "close": 185.8, "volume": 203746.0}, {"date": "2026-07-28", "close": 193.77, "volume": 264544.0}, {"date": "2026-07-29", "close": 196.94, "volume": 380523.0}, {"date": "2026-07-30", "close": 192.43, "volume": 298034.0}, {"date": "2026-07-31", "close": 190.53, "volume": 301897.0}, {"date": "2026-08-03", "close": 192.49, "volume": 225977.0}, {"date": "2026-08-04", "close": 196.25, "volume": 326885.0}, {"date": "2026-08-05", "close": 190.03, "volume": 404424.0}, {"date": "2026-08-06", "close": 187.97, "volume": 590594.0}, {"date": "2026-08-07", "close": 193.78, "volume": 463715.0}, {"date": "2026-08-10", "close": 191.73, "volume": 356624.0}, {"date": "2026-08-11", "close": 184.56, "volume": 428746.0}, {"date": "2026-08-12", "close": 185.14, "volume": 289721.0}, {"date": "2026-08-13", "close": 188.65, "volume": 315249.0}], "refreshing": true}