{"ticker": "PRI", "overview": {"cik": "1475922", "ticker": "PRI", "name": "Primerica, Inc.", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008241", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014365", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000289", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007892", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337365", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335260", "price_sensitive": true}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001628280-26-048266", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006034", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253592", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241894", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000045", "price_sensitive": false}]}, "description": "Primerica, Inc. trades as PRI on the NYSE and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 1,149 insider filings for the company, from March 2010 to August 2026. Across those, 23 insiders disclosed 12 open-market purchases totalling $1.12M against 326 sales totalling $3.05B. The most recent filing on record is dated 17 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 12, "buy_sum": 1121996.68162758, "sell_n": 326, "sell_sum": 3052773443.68605, "net": -3051651447.004422, "insiders": 23, "first_date": "2010-03-31", "last_date": "2026-08-17"}, "metrics": {"ticker": "PRI", "has_prices": true, "as_of": "2026-08-14", "last": 313.69, "prev_close": 312.68, "change": 1.009999999999991, "change_pct": 0.0032301394396827138, "session_volume": 150429.0, "vwap_5": 312.6829969241996, "vwap_20": 316.80255060606464, "vwap_60": 293.16467589668923, "vwap_250": 270.1180933919441, "high_52w": 326.41, "low_52w": 245.55, "avg_volume_20": 178792.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001475922-26-000074", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Peter W. Schneider", "who_key": "Schneider Peter W.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 562770.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President sells $563K of PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1487345/000147592226000074/0001475922-26-000074-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0001398344-26-014365", "src": "13DG", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 8.9% passive stake in PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014365-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0001475922-26-000072", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Amber Lynne Cottle", "who_key": "Cottle Amber Lynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 87502.4352, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Board member offloads $88K of PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1926145/000147592226000072/0001475922-26-000072-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "0001475922-26-000070", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Glenn J. Williams", "who_key": "Williams Glenn J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 480300.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "PRI's CEO lightens up \u2014 $480K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1487599/000147592226000070/0001475922-26-000070-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121843}, {"id": "0001475922-26-000057", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Glenn J. Williams", "who_key": "Williams Glenn J.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 420735.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO offloads $421K of PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000057/0001475922-26-000057-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001475922-26-000059", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Joel M. Babbit", "who_key": "Babbit Joel M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9934.211936, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000059/0001475922-26-000059-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001475922-26-000061", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Amber Lynne Cottle", "who_key": "Cottle Amber Lynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3479.356496, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000061/0001475922-26-000061-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001475922-26-000063", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Cynthia N. Day", "who_key": "DAY CYNTHIA N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24330.33328, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000063/0001475922-26-000063-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001475922-26-000065", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Donald R. Williams", "who_key": "Williams Donald R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11796.660479999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000065/0001475922-26-000065-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001475922-26-000067", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Barbara A. Yastine", "who_key": "Yastine Barbara A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16264.762799999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000067/0001475922-26-000067-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001475922-26-000041", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "John A. Addison Jr.", "who_key": "Addison John A. Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000041/0001475922-26-000041-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001475922-26-000043", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Joel M. Babbit", "who_key": "Babbit Joel M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000043/0001475922-26-000043-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001475922-26-000045", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Amber Lynne Cottle", "who_key": "Cottle Amber Lynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000045/0001475922-26-000045-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001475922-26-000047", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Sanjeev Dheer", "who_key": "Dheer Sanjeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000047/0001475922-26-000047-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001475922-26-000049", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Donald R. Williams", "who_key": "Williams Donald R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000049/0001475922-26-000049-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001475922-26-000051", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Darryl L. Wilson", "who_key": "Wilson Darryl L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000051/0001475922-26-000051-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001475922-26-000053", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Barbara A. Yastine", "who_key": "Yastine Barbara A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000053/0001475922-26-000053-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001475922-26-000055", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Cynthia N. Day", "who_key": "DAY CYNTHIA N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 179878.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000055/0001475922-26-000055-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238483}, {"id": "0001475922-26-000039", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Peter W. Schneider", "who_key": "Schneider Peter W.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 503351.46, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President trims $503K of PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000039/0001475922-26-000039-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "13DG-0002100119-26-000926", "src": "13DG", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Primerica, Inc.", "who_key": "Primerica, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Primerica, Inc. takes a 5.29% passive stake in PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/0002100119-26-000926-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000550", "src": "13DG", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Primerica, Inc.", "who_key": "Primerica, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Primerica, Inc. crosses 5% of PRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/0002100121-26-000550-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002086", "src": "13DG", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Primerica, Inc.", "who_key": "Primerica, 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": "Life Insurance", "country": "United States", "headline": "Primerica, Inc. adjusts its stake in PRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/0000102909-26-002086-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "0001475922-26-000025", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Gary L. Crittenden", "who_key": "CRITTENDEN GARY L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24850.45962, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000025/0001475922-26-000025-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001475922-26-000027", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Cynthia N. Day", "who_key": "DAY CYNTHIA N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 23449.49712, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000027/0001475922-26-000027-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001475922-26-000029", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Beatriz R. Perez", "who_key": "Perez Beatriz R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 13569.28692, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000029/0001475922-26-000029-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001475922-26-000031", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Donald R. Williams", "who_key": "Williams Donald R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10975.82514, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000031/0001475922-26-000031-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001475922-26-000033", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Barbara A. Yastine", "who_key": "Yastine Barbara A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16186.90752, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000033/0001475922-26-000033-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001475922-26-000035", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Amber Lynne Cottle", "who_key": "Cottle Amber Lynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3627.5589, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000035/0001475922-26-000035-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001475922-26-000037", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Joel M. Babbit", "who_key": "Babbit Joel M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9122.32062, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director files routine paperwork on PRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000037/0001475922-26-000037-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001475922-26-000023", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Peter W. Schneider", "who_key": "Schneider Peter W.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 454284.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "President trims $454K of PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000023/0001475922-26-000023-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}], "recent_buys": [{"id": "0001127602-20-019757", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Sanjeev Dheer", "who_key": "Dheer Sanjeev", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 58.654027580000005, "score": 15.3, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Director buys $58 of PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760220019757/0001127602-20-019757-index.htm", "trade_date": "2019-12-16", "timestamp": "2019-12-16", "mins": 3619603}, {"id": "0001127602-19-002730", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Alison S. Rand", "who_key": "Rand Alison S.", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 85111.9657, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "The money boss buys $85K of PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760219002730/0001127602-19-002730-index.htm", "trade_date": "2018-12-14", "timestamp": "2018-12-14", "mins": 4148083}, {"id": "0001127602-12-018633", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Donald R. Williams", "who_key": "Williams Donald R.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 17402.211900000002, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 3 insiders into PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760212018633/0001127602-12-018633-index.htm", "trade_date": "2012-03-09", "timestamp": "2012-03-09", "mins": 7706323}, {"id": "0001181431-10-038320", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 369093.85000000003, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "The whole bench is buying PRI \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000118143110038320/0001181431-10-038320-index.htm", "trade_date": "2010-07-19", "timestamp": "2010-07-19", "mins": 8568883}, {"id": "0001209191-10-020082", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Donald R. Williams", "who_key": "Williams Donald R.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1914.9999999999998, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 6 insiders into PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020082/0001209191-10-020082-index.htm", "trade_date": "2010-04-01", "timestamp": "2010-04-01", "mins": 8725843}, {"id": "0001209191-10-020056", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "John A. Addison Jr.", "who_key": "Addison John A. Jr.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1914.9999999999998, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "11 insiders now buying PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020056/0001209191-10-020056-index.htm", "trade_date": "2010-04-01", "timestamp": "2010-04-01", "mins": 8725843}, {"id": "0001209191-10-020085", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Glenn J. Williams", "who_key": "Williams Glenn J.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 147000.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "That makes 5 insiders into PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020085/0001209191-10-020085-index.htm", "trade_date": "2010-03-31", "timestamp": "2010-03-31", "mins": 8727283}, {"id": "0001209191-10-020080", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Peter W. Schneider", "who_key": "Schneider Peter W.", "role": "Exec. VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 135000.0, "score": 35.6, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider cluster: 6 buying PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020080/0001209191-10-020080-index.htm", "trade_date": "2010-03-31", "timestamp": "2010-03-31", "mins": 8727283}, {"id": "0001209191-10-020072", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Gregory C. Pitts", "who_key": "Pitts Gregory C.", "role": "Executive VP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 147000.0, "score": 36.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "7 insiders now buying PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020072/0001209191-10-020072-index.htm", "trade_date": "2010-03-31", "timestamp": "2010-03-31", "mins": 8727283}, {"id": "0001209191-10-020067", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Robert F. McCullough", "who_key": "MCCULLOUGH ROBERT F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15000.0, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider cluster: 8 buying PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020067/0001209191-10-020067-index.htm", "trade_date": "2010-03-31", "timestamp": "2010-03-31", "mins": 8727283}, {"id": "0001209191-10-020060", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "William A. Kelly", "who_key": "Kelly William A.", "role": "President of Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 127500.0, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "9 insiders now buying PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020060/0001209191-10-020060-index.htm", "trade_date": "2010-03-31", "timestamp": "2010-03-31", "mins": 8727283}, {"id": "0001209191-10-020058", "src": "INSIDERS", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Jeffrey S. Fendler", "who_key": "Fendler Jeffrey S.", "role": "President of Subsidiary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 75000.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Insider cluster: 10 buying PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020058/0001209191-10-020058-index.htm", "trade_date": "2010-03-31", "timestamp": "2010-03-31", "mins": 8727283}], "institutional": [{"id": "13DG-0001398344-26-014365", "src": "13DG", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Kayne Anderson Rudnick Investment Management LLC", "who_key": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 8.9% passive stake in PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014365-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "13DG-0002100119-26-000926", "src": "13DG", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Primerica, Inc.", "who_key": "Primerica, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Primerica, Inc. takes a 5.29% passive stake in PRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/0002100119-26-000926-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000550", "src": "13DG", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Primerica, Inc.", "who_key": "Primerica, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Primerica, Inc. crosses 5% of PRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/0002100121-26-000550-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-002086", "src": "13DG", "ticker": "PRI", "cik": "1475922", "company": "Primerica, Inc.", "company_raw": "Primerica, Inc.", "who": "Primerica, Inc.", "who_key": "Primerica, 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": "Life Insurance", "country": "United States", "headline": "Primerica, Inc. adjusts its stake in PRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/0000102909-26-002086-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Primerica, Inc. Common Stock", "new_value": "Primerica, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001475922", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001475922", "applied": 1, "detected_at": "2026-10-27T02:34:26.810605"}]}, "key_people": [{"who": "Citigroup Inc", "who_key": "CITIGROUP INC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 369093.85000000003, "sold": 781271638.064, "net": -780902544.214, "trades": 8, "top_score": 45.8, "lean": "selling", "history": [{"action": "SELL", "amount": 175183585.934, "date": "2011-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919111062533/0001209191-11-062533-index.htm"}, {"action": "SELL", "amount": 92283.13, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000118143111026757/0001181431-11-026757-index.htm"}, {"action": "SELL", "amount": 260715599.99999997, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919111023902/0001209191-11-023902-index.htm"}, {"action": "SELL", "amount": 23540.0, "date": "2010-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000118143110055295/0001181431-10-055295-index.htm"}, {"action": "BUY", "amount": 369093.85000000003, "date": "2010-07-19", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000118143110038320/0001181431-10-038320-index.htm"}, {"action": "SELL", "amount": 2588829.0, "date": "2010-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000118143110043787/0001181431-10-043787-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110022808/0001209191-10-022808-index.htm"}, {"action": "SELL", "amount": 342667800.0, "date": "2010-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110021630/0001209191-10-021630-index.htm"}], "latest": {"action": "SELL", "amount": 175183585.934, "date": "2011-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919111062533/0001209191-11-062533-index.htm"}}, {"who": "Mark Mason", "who_key": "Mason Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 778566985.934, "net": -778566985.934, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 175183585.934, "date": "2011-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760211032904/0001127602-11-032904-index.htm"}, {"action": "SELL", "amount": 260715599.99999997, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760211013445/0001127602-11-013445-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110022856/0001209191-10-022856-index.htm"}, {"action": "SELL", "amount": 342667800.0, "date": "2010-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110021682/0001209191-10-021682-index.htm"}, {"action": "SELL", "amount": 0, "date": "2010-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020064/0001209191-10-020064-index.htm"}], "latest": {"action": "SELL", "amount": 175183585.934, "date": "2011-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760211032904/0001127602-11-032904-index.htm"}}, {"who": "Michael E. Martin", "who_key": "Martin Michael E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 576002453.3, "net": -576002453.3, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86280490.07000001, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113030773/0001209191-13-030773-index.htm"}, {"action": "SELL", "amount": 81649999.99999999, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113009416/0001209191-13-009416-index.htm"}, {"action": "SELL", "amount": 99036000.00000001, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112054982/0001209191-12-054982-index.htm"}, {"action": "SELL", "amount": 99036000.00000001, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112054811/0001209191-12-054811-index.htm"}, {"action": "SELL", "amount": 59999980.68, "date": "2012-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112049175/0001209191-12-049175-index.htm"}, {"action": "SELL", "amount": 149999982.54999998, "date": "2012-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112024681/0001209191-12-024681-index.htm"}], "latest": {"action": "SELL", "amount": 86280490.07000001, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113030773/0001209191-13-030773-index.htm"}}, {"who": "Daniel Zilberman", "who_key": "ZILBERMAN DANIEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 426002470.75, "net": -426002470.75, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86280490.07000001, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113030772/0001209191-13-030772-index.htm"}, {"action": "SELL", "amount": 81649999.99999999, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113009422/0001209191-13-009422-index.htm"}, {"action": "SELL", "amount": 99036000.00000001, "date": "2012-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112054984/0001209191-12-054984-index.htm"}, {"action": "SELL", "amount": 99036000.00000001, "date": "2012-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112054810/0001209191-12-054810-index.htm"}, {"action": "SELL", "amount": 59999980.68, "date": "2012-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112049173/0001209191-12-049173-index.htm"}], "latest": {"action": "SELL", "amount": 86280490.07000001, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113030772/0001209191-13-030772-index.htm"}}, {"who": "Warburg Pincus Private Equity X, L.P.", "who_key": "Warburg Pincus Private Equity X, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 377930453.29999995, "net": -377930453.29999995, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86280490.07000001, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113030770/0001209191-13-030770-index.htm"}, {"action": "SELL", "amount": 81649999.99999999, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113009420/0001209191-13-009420-index.htm"}, {"action": "SELL", "amount": 59999980.68, "date": "2012-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112049170/0001209191-12-049170-index.htm"}, {"action": "SELL", "amount": 149999982.54999998, "date": "2012-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919112024683/0001209191-12-024683-index.htm"}], "latest": {"action": "SELL", "amount": 86280490.07000001, "date": "2013-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919113030770/0001209191-13-030770-index.htm"}}, {"who": "Glenn J. Williams", "who_key": "Williams Glenn J.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 147000.0, "sold": 20366542.9, "net": -20219542.9, "trades": 48, "top_score": 46.0, "lean": "selling", "history": [{"action": "SELL", "amount": 480300.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487599/000147592226000070/0001475922-26-000070-index.htm"}, {"action": "SELL", "amount": 420735.0, "date": "2026-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000057/0001475922-26-000057-index.htm"}, {"action": "SELL", "amount": 641027.7499999999, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000003/0001475922-26-000003-index.htm"}, {"action": "SELL", "amount": 649119.25, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592225000024/0001475922-25-000024-index.htm"}, {"action": "SELL", "amount": 655508.75, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592225000005/0001475922-25-000005-index.htm"}, {"action": "SELL", "amount": 647591.25, "date": "2025-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760225017552/0001127602-25-017552-index.htm"}, {"action": "SELL", "amount": 845212.5, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760225005546/0001127602-25-005546-index.htm"}, {"action": "SELL", "amount": 903821.4, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760224027008/0001127602-24-027008-index.htm"}, {"action": "SELL", "amount": 757635.2999999999, "date": "2024-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760224022025/0001127602-24-022025-index.htm"}, {"action": "SELL", "amount": 668270.4, "date": "2024-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760224018611/0001127602-24-018611-index.htm"}, {"action": "SELL", "amount": 986194.0, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760224006071/0001127602-24-006071-index.htm"}, {"action": "SELL", "amount": 818439.2000000001, "date": "2023-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223027245/0001127602-23-027245-index.htm"}, {"action": "SELL", "amount": 853868.7999999999, "date": "2023-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223022293/0001127602-23-022293-index.htm"}, {"action": "SELL", "amount": 765017.6, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223018197/0001127602-23-018197-index.htm"}, {"action": "SELL", "amount": 668390.0, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223006789/0001127602-23-006789-index.htm"}, {"action": "SELL", "amount": 569534.8, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760222026163/0001127602-22-026163-index.htm"}, {"action": "SELL", "amount": 535706.4, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760222021431/0001127602-22-021431-index.htm"}, {"action": "SELL", "amount": 477269.60000000003, "date": "2022-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760222015325/0001127602-22-015325-index.htm"}, {"action": "SELL", "amount": 647744.8, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221029125/0001127602-21-029125-index.htm"}, {"action": "SELL", "amount": 601374.4, "date": "2021-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221023771/0001127602-21-023771-index.htm"}, {"action": "SELL", "amount": 482714.39999999997, "date": "2021-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221017032/0001127602-21-017032-index.htm"}, {"action": "SELL", "amount": 428479.50000000006, "date": "2021-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221006533/0001127602-21-006533-index.htm"}, {"action": "SELL", "amount": 378877.8, "date": "2020-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760220029237/0001127602-20-029237-index.htm"}, {"action": "SELL", "amount": 406297.5, "date": "2020-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760220023733/0001127602-20-023733-index.htm"}, {"action": "SELL", "amount": 302097.60000000003, "date": "2020-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760220016915/0001127602-20-016915-index.htm"}], "latest": {"action": "SELL", "amount": 480300.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487599/000147592226000070/0001475922-26-000070-index.htm"}}, {"who": "Donald R. Williams", "who_key": "Williams Donald R.", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 19317.211900000002, "sold": 19482192.393, "net": -19462875.1811, "trades": 15, "top_score": 40.2, "lean": "selling", "history": [{"action": "SELL", "amount": 1404554.2059000002, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760215032672/0001127602-15-032672-index.htm"}, {"action": "SELL", "amount": 1395705.0, "date": "2015-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760215016930/0001127602-15-016930-index.htm"}, {"action": "SELL", "amount": 5083225.0, "date": "2015-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760215012095/0001127602-15-012095-index.htm"}, {"action": "SELL", "amount": 322528.18710000004, "date": "2015-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760215010069/0001127602-15-010069-index.htm"}, {"action": "SELL", "amount": 1578000.0, "date": "2015-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760215005487/0001127602-15-005487-index.htm"}, {"action": "SELL", "amount": 1577361.0, "date": "2014-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760214031818/0001127602-14-031818-index.htm"}, {"action": "SELL", "amount": 1424727.0, "date": "2014-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760214025340/0001127602-14-025340-index.htm"}, {"action": "SELL", "amount": 1322976.0, "date": "2014-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760214017666/0001127602-14-017666-index.htm"}, {"action": "SELL", "amount": 1311936.0, "date": "2014-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760214007558/0001127602-14-007558-index.htm"}, {"action": "SELL", "amount": 1266900.0, "date": "2013-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760213031644/0001127602-13-031644-index.htm"}, {"action": "SELL", "amount": 1203480.0, "date": "2013-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760213024944/0001127602-13-024944-index.htm"}, {"action": "SELL", "amount": 1025100.0, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760213016664/0001127602-13-016664-index.htm"}, {"action": "SELL", "amount": 565700.0, "date": "2012-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760212030622/0001127602-12-030622-index.htm"}, {"action": "BUY", "amount": 17402.211900000002, "date": "2012-03-09", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760212018633/0001127602-12-018633-index.htm"}, {"action": "BUY", "amount": 1914.9999999999998, "date": "2010-04-01", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000120919110020082/0001209191-10-020082-index.htm"}], "latest": {"action": "SELL", "amount": 1404554.2059000002, "date": "2015-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760215032672/0001127602-15-032672-index.htm"}}, {"who": "Peter W. Schneider", "who_key": "Schneider Peter W.", "role": "Exec. VP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 135000.0, "sold": 19248667.4326, "net": -19113667.4326, "trades": 61, "top_score": 35.6, "lean": "selling", "history": [{"action": "SELL", "amount": 562770.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487345/000147592226000074/0001475922-26-000074-index.htm"}, {"action": "SELL", "amount": 503351.46, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000039/0001475922-26-000039-index.htm"}, {"action": "SELL", "amount": 454284.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592226000023/0001475922-26-000023-index.htm"}, {"action": "SELL", "amount": 510599.60000000003, "date": "2025-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592225000026/0001475922-25-000026-index.htm"}, {"action": "SELL", "amount": 522329.8, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000147592225000007/0001475922-25-000007-index.htm"}, {"action": "SELL", "amount": 560739.4, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760225015016/0001127602-25-015016-index.htm"}, {"action": "SELL", "amount": 565799.4, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760225008544/0001127602-25-008544-index.htm"}, {"action": "SELL", "amount": 455757.29999999993, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760224028119/0001127602-24-028119-index.htm"}, {"action": "SELL", "amount": 391661.7, "date": "2024-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760224022929/0001127602-24-022929-index.htm"}, {"action": "SELL", "amount": 341160.0, "date": "2024-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760224016604/0001127602-24-016604-index.htm"}, {"action": "SELL", "amount": 365115.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760224010415/0001127602-24-010415-index.htm"}, {"action": "SELL", "amount": 705012.7, "date": "2023-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223023371/0001127602-23-023371-index.htm"}, {"action": "SELL", "amount": 384382.2, "date": "2023-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223018195/0001127602-23-018195-index.htm"}, {"action": "SELL", "amount": 647460.45, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223016986/0001127602-23-016986-index.htm"}, {"action": "SELL", "amount": 521362.19779999997, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223009083/0001127602-23-009083-index.htm"}, {"action": "SELL", "amount": 614127.5, "date": "2023-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760223007092/0001127602-23-007092-index.htm"}, {"action": "SELL", "amount": 508160.10000000003, "date": "2022-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760222026421/0001127602-22-026421-index.htm"}, {"action": "SELL", "amount": 441822.85000000003, "date": "2022-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760222015999/0001127602-22-015999-index.htm"}, {"action": "SELL", "amount": 456715.00000000006, "date": "2022-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760222006837/0001127602-22-006837-index.htm"}, {"action": "SELL", "amount": 521898.65, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221029939/0001127602-21-029939-index.htm"}, {"action": "SELL", "amount": 533904.7, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221024560/0001127602-21-024560-index.htm"}, {"action": "SELL", "amount": 638609.114, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221019929/0001127602-21-019929-index.htm"}, {"action": "SELL", "amount": 482490.3, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221018552/0001127602-21-018552-index.htm"}, {"action": "SELL", "amount": 426544.2, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760221008331/0001127602-21-008331-index.htm"}, {"action": "SELL", "amount": 403153.80000000005, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475922/000112760220030214/0001127602-20-030214-index.htm"}], "latest": {"action": "SELL", "amount": 562770.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487345/000147592226000074/0001475922-26-000074-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -480300.0}, {"date": "2026-08-11", "net": -87502.4352}, {"date": "2026-08-17", "net": -562770.0}], "announcements": [{"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008241", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000074", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014365", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001973379-26-000289", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007892", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000070", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337365", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335260", "price_sensitive": true}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001628280-26-048266", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-006034", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-253592", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001193125-26-241894", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001475922-26-000045", "price_sensitive": false}], "performance": {"ticker": "PRI", "has_prices": true, "summary": {"n": 12, "avg": 4.443661127735601, "win_rate": 1.0, "best": 4.993312953763851, "worst": 1.284039609727683, "as_of": "2026-08-14"}, "buys": [{"who": "Dheer Sanjeev", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58.654027580000005, "date": "2019-12-16", "score": 15.3, "ref_price": 137.34, "return": 1.284039609727683}, {"who": "Rand Alison S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 85111.9657, "date": "2018-12-14", "score": 45.8, "ref_price": 100.97, "return": 2.106764385461028}, {"who": "Williams Donald R.", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 17402.211900000002, "date": "2012-03-09", "score": 40.2, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "CITIGROUP INC", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 369093.85000000003, "date": "2010-07-19", "score": 45.8, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "Williams Donald R.", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 1914.9999999999998, "date": "2010-04-01", "score": 30.6, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "Addison John A. Jr.", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 1914.9999999999998, "date": "2010-04-01", "score": 30.6, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "Williams Glenn J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President", "amount": 147000.0, "date": "2010-03-31", "score": 46.0, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "Schneider Peter W.", "person_type": "EXEC", "person_label": "Execs", "role": "Exec. VP and General Counsel", "amount": 135000.0, "date": "2010-03-31", "score": 35.6, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "Pitts Gregory C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and COO", "amount": 147000.0, "date": "2010-03-31", "score": 36.0, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "MCCULLOUGH ROBERT F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15000.0, "date": "2010-03-31", "score": 29.4, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "Kelly William A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Subsidiary", "amount": 127500.0, "date": "2010-03-31", "score": 45.3, "ref_price": 52.34, "return": 4.993312953763851}, {"who": "Fendler Jeffrey S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President of Subsidiary", "amount": 75000.0, "date": "2010-03-31", "score": 42.6, "ref_price": 52.34, "return": 4.993312953763851}]}, "price_series": [{"date": "2016-08-08", "close": 52.34, "volume": 530436.0}, {"date": "2016-08-09", "close": 54.41, "volume": 1904535.0}, {"date": "2016-08-10", "close": 55.02, "volume": 517634.0}, {"date": "2016-08-11", "close": 56.45, "volume": 737199.0}, {"date": "2016-08-12", "close": 55.35, "volume": 384206.0}, {"date": "2016-08-15", "close": 56.03, "volume": 202513.0}, {"date": "2016-08-16", "close": 56.05, "volume": 268414.0}, {"date": "2016-08-17", "close": 56.08, "volume": 614521.0}, {"date": "2016-08-18", "close": 55.75, "volume": 229190.0}, {"date": "2016-08-19", "close": 55.77, "volume": 291347.0}, {"date": "2016-08-22", "close": 55.38, "volume": 214884.0}, {"date": "2016-08-23", "close": 55.79, "volume": 196655.0}, {"date": "2016-08-24", "close": 56.27, "volume": 273243.0}, {"date": "2016-08-25", "close": 57.25, "volume": 428692.0}, {"date": "2016-08-26", "close": 57.12, "volume": 287180.0}, {"date": "2016-08-29", "close": 57.35, "volume": 394121.0}, {"date": "2016-08-30", "close": 57.59, "volume": 474837.0}, {"date": "2016-08-31", "close": 56.93, "volume": 525608.0}, {"date": "2016-09-01", "close": 57.32, "volume": 397172.0}, {"date": "2016-09-02", "close": 58.18, "volume": 178450.0}, {"date": "2016-09-06", "close": 57.8, "volume": 369479.0}, {"date": "2016-09-07", "close": 57.66, "volume": 367440.0}, {"date": "2016-09-08", "close": 57.36, "volume": 349580.0}, {"date": "2016-09-09", "close": 56.45, "volume": 477451.0}, {"date": "2016-09-12", "close": 55.82, "volume": 396376.0}, {"date": "2016-09-13", "close": 55.38, "volume": 434726.0}, {"date": "2016-09-14", "close": 55.38, "volume": 340434.0}, {"date": "2016-09-15", "close": 56.25, "volume": 292687.0}, {"date": "2016-09-16", "close": 55.47, "volume": 622009.0}, {"date": "2016-09-19", "close": 55.74, "volume": 413833.0}, {"date": "2016-09-20", "close": 55.86, "volume": 352794.0}, {"date": "2016-09-21", "close": 57.15, "volume": 328161.0}, {"date": "2016-09-22", "close": 57.43, "volume": 243577.0}, {"date": "2016-09-23", "close": 55.49, "volume": 264702.0}, {"date": "2016-09-26", "close": 53.86, "volume": 346591.0}, {"date": "2016-09-27", "close": 54.09, "volume": 750331.0}, {"date": "2016-09-28", "close": 53.89, "volume": 790615.0}, {"date": "2016-09-29", "close": 52.69, "volume": 409883.0}, {"date": "2016-09-30", "close": 53.03, "volume": 595028.0}, {"date": "2016-10-03", "close": 54.76, "volume": 644688.0}, {"date": "2016-10-04", "close": 54.36, "volume": 331686.0}, {"date": "2016-10-05", "close": 54.69, "volume": 367179.0}, {"date": "2016-10-06", "close": 54.32, "volume": 300534.0}, {"date": "2016-10-07", "close": 53.82, "volume": 451942.0}, {"date": "2016-10-10", "close": 54.93, "volume": 502685.0}, {"date": "2016-10-11", "close": 54.5, "volume": 266234.0}, {"date": "2016-10-12", "close": 55.49, "volume": 370951.0}, {"date": "2016-10-13", "close": 55.18, "volume": 276000.0}, {"date": "2016-10-14", "close": 56.0, "volume": 413951.0}, {"date": "2016-10-17", "close": 55.1, "volume": 173932.0}, {"date": "2016-10-18", "close": 55.2, "volume": 179412.0}, {"date": "2016-10-19", "close": 56.05, "volume": 186843.0}, {"date": "2016-10-20", "close": 55.2, "volume": 168980.0}, {"date": "2016-10-21", "close": 55.15, "volume": 178638.0}, {"date": "2016-10-24", "close": 55.45, "volume": 232318.0}, {"date": "2016-10-25", "close": 55.15, "volume": 216874.0}, {"date": "2016-10-26", "close": 55.4, "volume": 191688.0}, {"date": "2016-10-27", "close": 54.9, "volume": 213501.0}, {"date": "2016-10-28", "close": 54.6, "volume": 230803.0}, {"date": "2016-10-31", "close": 54.7, "volume": 247924.0}, {"date": "2016-11-01", "close": 54.4, "volume": 397384.0}, {"date": "2016-11-02", "close": 53.35, "volume": 309245.0}, {"date": "2016-11-03", "close": 53.2, "volume": 217249.0}, {"date": "2016-11-04", "close": 53.15, "volume": 279380.0}, {"date": "2016-11-07", "close": 54.8, "volume": 395908.0}, {"date": "2016-11-08", "close": 55.6, "volume": 397670.0}, {"date": "2016-11-09", "close": 61.25, "volume": 2666988.0}, {"date": "2016-11-10", "close": 68.0, "volume": 3283148.0}, {"date": "2016-11-11", "close": 68.8, "volume": 1273830.0}, {"date": "2016-11-14", "close": 72.5, "volume": 2143950.0}, {"date": "2016-11-15", "close": 70.5, "volume": 960195.0}, {"date": "2016-11-16", "close": 68.8, "volume": 751661.0}, {"date": "2016-11-17", "close": 70.7, "volume": 699557.0}, {"date": "2016-11-18", "close": 71.5, "volume": 540640.0}, {"date": "2016-11-21", "close": 70.85, "volume": 540467.0}, {"date": "2016-11-22", "close": 71.65, "volume": 510924.0}, {"date": "2016-11-23", "close": 72.25, "volume": 449587.0}, {"date": "2016-11-25", "close": 72.0, "volume": 208486.0}, {"date": "2016-11-28", "close": 70.75, "volume": 454477.0}, {"date": "2016-11-29", "close": 71.0, "volume": 568281.0}, {"date": "2016-11-30", "close": 70.7, "volume": 617166.0}, {"date": "2016-12-01", "close": 71.35, "volume": 404406.0}, {"date": "2016-12-02", "close": 70.15, "volume": 330379.0}, {"date": "2016-12-05", "close": 71.8, "volume": 639640.0}, {"date": "2016-12-06", "close": 70.65, "volume": 532897.0}, {"date": "2016-12-07", "close": 70.7, "volume": 479474.0}, {"date": "2016-12-08", "close": 71.3, "volume": 583231.0}, {"date": "2016-12-09", "close": 70.8, "volume": 384816.0}, {"date": "2016-12-12", "close": 70.1, "volume": 571046.0}, {"date": "2016-12-13", "close": 70.75, "volume": 614741.0}, {"date": "2016-12-14", "close": 70.0, "volume": 650050.0}, {"date": "2016-12-15", "close": 70.0, "volume": 424693.0}, {"date": "2016-12-16", "close": 68.75, "volume": 1278423.0}, {"date": "2016-12-19", "close": 69.65, "volume": 291490.0}, {"date": "2016-12-20", "close": 70.4, "volume": 298044.0}, {"date": "2016-12-21", "close": 70.1, "volume": 363657.0}, {"date": "2016-12-22", "close": 69.8, "volume": 299985.0}, {"date": "2016-12-23", "close": 70.4, "volume": 195722.0}, {"date": "2016-12-27", "close": 69.7, "volume": 279425.0}, {"date": "2016-12-28", "close": 69.4, "volume": 211002.0}, {"date": "2016-12-29", "close": 69.85, "volume": 200894.0}, {"date": "2016-12-30", "close": 69.15, "volume": 185835.0}, {"date": "2017-01-03", "close": 69.95, "volume": 309900.0}, {"date": "2017-01-04", "close": 71.0, "volume": 390262.0}, {"date": "2017-01-05", "close": 69.95, "volume": 299585.0}, {"date": "2017-01-06", "close": 70.95, "volume": 287196.0}, {"date": "2017-01-09", "close": 70.1, "volume": 526366.0}, {"date": "2017-01-10", "close": 71.55, "volume": 464087.0}, {"date": "2017-01-11", "close": 72.25, "volume": 311830.0}, {"date": "2017-01-12", "close": 72.6, "volume": 397481.0}, {"date": "2017-01-13", "close": 74.6, "volume": 797546.0}, {"date": "2017-01-17", "close": 72.1, "volume": 713884.0}, {"date": "2017-01-18", "close": 72.95, "volume": 326160.0}, {"date": "2017-01-19", "close": 72.95, "volume": 457988.0}, {"date": "2017-01-20", "close": 73.2, "volume": 423990.0}, {"date": "2017-01-23", "close": 72.7, "volume": 207009.0}, {"date": "2017-01-24", "close": 73.2, "volume": 305148.0}, {"date": "2017-01-25", "close": 76.15, "volume": 543765.0}, {"date": "2017-01-26", "close": 76.4, "volume": 423205.0}, {"date": "2017-01-27", "close": 76.15, "volume": 301907.0}, {"date": "2017-01-30", "close": 75.55, "volume": 336637.0}, {"date": "2017-01-31", "close": 75.45, "volume": 511191.0}, {"date": "2017-02-01", "close": 75.3, "volume": 364539.0}, {"date": "2017-02-02", "close": 74.75, "volume": 265006.0}, {"date": "2017-02-03", "close": 77.25, "volume": 414716.0}, {"date": "2017-02-06", "close": 77.2, "volume": 313676.0}, {"date": "2017-02-07", "close": 77.0, "volume": 309142.0}, {"date": "2017-02-08", "close": 77.6, "volume": 518495.0}, {"date": "2017-02-09", "close": 78.4, "volume": 803116.0}, {"date": "2017-02-10", "close": 80.5, "volume": 739643.0}, {"date": "2017-02-13", "close": 80.15, "volume": 536139.0}, {"date": "2017-02-14", "close": 80.3, "volume": 393605.0}, {"date": "2017-02-15", "close": 80.45, "volume": 338910.0}, {"date": "2017-02-16", "close": 80.5, "volume": 269981.0}, {"date": "2017-02-17", "close": 80.75, "volume": 347343.0}, {"date": "2017-02-21", "close": 80.7, "volume": 256142.0}, {"date": "2017-02-22", "close": 80.55, "volume": 282408.0}, {"date": "2017-02-23", "close": 80.3, "volume": 292552.0}, {"date": "2017-02-24", "close": 80.15, "volume": 266051.0}, {"date": "2017-02-27", "close": 80.55, "volume": 270415.0}, {"date": "2017-02-28", "close": 80.75, "volume": 415483.0}, {"date": "2017-03-01", "close": 83.0, "volume": 340295.0}, {"date": "2017-03-02", "close": 81.2, "volume": 268157.0}, {"date": "2017-03-03", "close": 81.8, "volume": 242390.0}, {"date": "2017-03-06", "close": 81.7, "volume": 346263.0}, {"date": "2017-03-07", "close": 81.35, "volume": 231939.0}, {"date": "2017-03-08", "close": 80.35, "volume": 329067.0}, {"date": "2017-03-09", "close": 80.35, "volume": 241060.0}, {"date": "2017-03-10", "close": 81.4, "volume": 270529.0}, {"date": "2017-03-13", "close": 81.5, "volume": 225976.0}, {"date": "2017-03-14", "close": 81.65, "volume": 253748.0}, {"date": "2017-03-15", "close": 82.2, "volume": 280053.0}, {"date": "2017-03-16", "close": 83.4, "volume": 337415.0}, {"date": "2017-03-17", "close": 82.3, "volume": 567698.0}, {"date": "2017-03-20", "close": 81.65, "volume": 232774.0}, {"date": "2017-03-21", "close": 79.85, "volume": 549163.0}, {"date": "2017-03-22", "close": 79.7, "volume": 339823.0}, {"date": "2017-03-23", "close": 80.25, "volume": 245705.0}, {"date": "2017-03-24", "close": 80.35, "volume": 160863.0}, {"date": "2017-03-27", "close": 80.05, "volume": 302347.0}, {"date": "2017-03-28", "close": 81.2, "volume": 356279.0}, {"date": "2017-03-29", "close": 80.7, "volume": 268220.0}, {"date": "2017-03-30", "close": 82.2, "volume": 206048.0}, {"date": "2017-03-31", "close": 82.2, "volume": 294199.0}, {"date": "2017-04-03", "close": 82.1, "volume": 381222.0}, {"date": "2017-04-04", "close": 81.95, "volume": 282876.0}, {"date": "2017-04-05", "close": 81.15, "volume": 324990.0}, {"date": "2017-04-06", "close": 82.6, "volume": 353302.0}, {"date": "2017-04-07", "close": 82.65, "volume": 193404.0}, {"date": "2017-04-10", "close": 82.15, "volume": 291355.0}, {"date": "2017-04-11", "close": 82.95, "volume": 327259.0}, {"date": "2017-04-12", "close": 81.6, "volume": 273013.0}, {"date": "2017-04-13", "close": 81.1, "volume": 215597.0}, {"date": "2017-04-17", "close": 82.85, "volume": 281964.0}, {"date": "2017-04-18", "close": 82.95, "volume": 323307.0}, {"date": "2017-04-19", "close": 82.8, "volume": 265884.0}, {"date": "2017-04-20", "close": 85.05, "volume": 433066.0}, {"date": "2017-04-21", "close": 82.8, "volume": 840496.0}, {"date": "2017-04-24", "close": 84.75, "volume": 390087.0}, {"date": "2017-04-25", "close": 85.0, "volume": 559101.0}, {"date": "2017-04-26", "close": 84.2, "volume": 398937.0}, {"date": "2017-04-27", "close": 84.7, "volume": 240822.0}, {"date": "2017-04-28", "close": 83.8, "volume": 241349.0}, {"date": "2017-05-01", "close": 84.35, "volume": 243295.0}, {"date": "2017-05-02", "close": 84.95, "volume": 222252.0}, {"date": "2017-05-03", "close": 85.35, "volume": 176751.0}, {"date": "2017-05-04", "close": 85.15, "volume": 273932.0}, {"date": "2017-05-05", "close": 85.3, "volume": 185764.0}, {"date": "2017-05-08", "close": 85.65, "volume": 220987.0}, {"date": "2017-05-09", "close": 84.75, "volume": 315882.0}, {"date": "2017-05-10", "close": 78.75, "volume": 862171.0}, {"date": "2017-05-11", "close": 76.85, "volume": 712971.0}, {"date": "2017-05-12", "close": 76.55, "volume": 409742.0}, {"date": "2017-05-15", "close": 78.4, "volume": 345084.0}, {"date": "2017-05-16", "close": 80.15, "volume": 530037.0}, {"date": "2017-05-17", "close": 77.85, "volume": 574745.0}, {"date": "2017-05-18", "close": 76.6, "volume": 304317.0}, {"date": "2017-05-19", "close": 76.55, "volume": 235654.0}, {"date": "2017-05-22", "close": 77.25, "volume": 241274.0}, {"date": "2017-05-23", "close": 73.9, "volume": 727179.0}, {"date": "2017-05-24", "close": 71.7, "volume": 1004515.0}, {"date": "2017-05-25", "close": 72.2, "volume": 604274.0}, {"date": "2017-05-26", "close": 71.75, "volume": 382654.0}, {"date": "2017-05-30", "close": 72.05, "volume": 275495.0}, {"date": "2017-05-31", "close": 72.2, "volume": 296241.0}, {"date": "2017-06-01", "close": 73.55, "volume": 233889.0}, {"date": "2017-06-02", "close": 72.8, "volume": 292641.0}, {"date": "2017-06-05", "close": 71.45, "volume": 274542.0}, {"date": "2017-06-06", "close": 71.7, "volume": 453036.0}, {"date": "2017-06-07", "close": 72.25, "volume": 285102.0}, {"date": "2017-06-08", "close": 73.2, "volume": 278081.0}, {"date": "2017-06-09", "close": 74.1, "volume": 511427.0}, {"date": "2017-06-12", "close": 75.1, "volume": 496530.0}, {"date": "2017-06-13", "close": 75.65, "volume": 226645.0}, {"date": "2017-06-14", "close": 75.4, "volume": 276094.0}, {"date": "2017-06-15", "close": 74.95, "volume": 186692.0}, {"date": "2017-06-16", "close": 75.3, "volume": 423873.0}, {"date": "2017-06-19", "close": 75.9, "volume": 235252.0}, {"date": "2017-06-20", "close": 75.15, "volume": 213322.0}, {"date": "2017-06-21", "close": 74.65, "volume": 269985.0}, {"date": "2017-06-22", "close": 74.4, "volume": 189369.0}, {"date": "2017-06-23", "close": 74.7, "volume": 434387.0}, {"date": "2017-06-26", "close": 74.75, "volume": 184783.0}, {"date": "2017-06-27", "close": 74.9, "volume": 202998.0}, {"date": "2017-06-28", "close": 76.25, "volume": 217433.0}, {"date": "2017-06-29", "close": 75.85, "volume": 163456.0}, {"date": "2017-06-30", "close": 75.75, "volume": 155856.0}, {"date": "2017-07-03", "close": 76.9, "volume": 128850.0}, {"date": "2017-07-05", "close": 76.2, "volume": 155981.0}, {"date": "2017-07-06", "close": 75.8, "volume": 245203.0}, {"date": "2017-07-07", "close": 77.4, "volume": 160766.0}, {"date": "2017-07-10", "close": 77.35, "volume": 192940.0}, {"date": "2017-07-11", "close": 77.5, "volume": 183542.0}, {"date": "2017-07-12", "close": 77.0, "volume": 162895.0}, {"date": "2017-07-13", "close": 77.5, "volume": 174022.0}, {"date": "2017-07-14", "close": 78.2, "volume": 169782.0}, {"date": "2017-07-17", "close": 77.85, "volume": 174284.0}, {"date": "2017-07-18", "close": 77.9, "volume": 205946.0}, {"date": "2017-07-19", "close": 78.65, "volume": 257292.0}, {"date": "2017-07-20", "close": 78.9, "volume": 114524.0}, {"date": "2017-07-21", "close": 78.35, "volume": 218655.0}, {"date": "2017-07-24", "close": 79.5, "volume": 169370.0}, {"date": "2017-07-25", "close": 80.8, "volume": 329956.0}, {"date": "2017-07-26", "close": 81.25, "volume": 329640.0}, {"date": "2017-07-27", "close": 81.65, "volume": 293251.0}, {"date": "2017-07-28", "close": 81.3, "volume": 236465.0}, {"date": "2017-07-31", "close": 81.05, "volume": 310170.0}, {"date": "2017-08-01", "close": 81.8, "volume": 229086.0}, {"date": "2017-08-02", "close": 81.3, "volume": 146187.0}, {"date": "2017-08-03", "close": 80.85, "volume": 149716.0}, {"date": "2017-08-04", "close": 82.2, "volume": 119125.0}, {"date": "2017-08-07", "close": 81.9, "volume": 155843.0}, {"date": "2017-08-08", "close": 81.75, "volume": 382583.0}, {"date": "2017-08-09", "close": 80.25, "volume": 439771.0}, {"date": "2017-08-10", "close": 80.85, "volume": 271151.0}, {"date": "2017-08-11", "close": 80.6, "volume": 247502.0}, {"date": "2017-08-14", "close": 81.75, "volume": 381124.0}, {"date": "2017-08-15", "close": 80.05, "volume": 262966.0}, {"date": "2017-08-16", "close": 79.7, "volume": 362136.0}, {"date": "2017-08-17", "close": 76.85, "volume": 353819.0}, {"date": "2017-08-18", "close": 76.3, "volume": 269574.0}, {"date": "2017-08-21", "close": 76.0, "volume": 157150.0}, {"date": "2017-08-22", "close": 76.3, "volume": 193227.0}, {"date": "2017-08-23", "close": 76.4, "volume": 240573.0}, {"date": "2017-08-24", "close": 76.4, "volume": 146918.0}, {"date": "2017-08-25", "close": 76.8, "volume": 144978.0}, {"date": "2017-08-28", "close": 76.5, "volume": 118746.0}, {"date": "2017-08-29", "close": 76.5, "volume": 251835.0}, {"date": "2017-08-30", "close": 76.5, "volume": 184979.0}, {"date": "2017-08-31", "close": 76.55, "volume": 237259.0}, {"date": "2017-09-01", "close": 76.85, "volume": 164862.0}, {"date": "2017-09-05", "close": 74.2, "volume": 273407.0}, {"date": "2017-09-06", "close": 73.75, "volume": 277054.0}, {"date": "2017-09-07", "close": 72.15, "volume": 211544.0}, {"date": "2017-09-08", "close": 73.2, "volume": 264637.0}, {"date": "2017-09-11", "close": 74.55, "volume": 336866.0}, {"date": "2017-09-12", "close": 74.9, "volume": 137737.0}, {"date": "2017-09-13", "close": 74.3, "volume": 194768.0}, {"date": "2017-09-14", "close": 75.15, "volume": 232816.0}, {"date": "2017-09-15", "close": 76.15, "volume": 512114.0}, {"date": "2017-09-18", "close": 76.7, "volume": 243758.0}, {"date": "2017-09-19", "close": 76.8, "volume": 146113.0}, {"date": "2017-09-20", "close": 77.45, "volume": 160275.0}, {"date": "2017-09-21", "close": 77.35, "volume": 157008.0}, {"date": "2017-09-22", "close": 78.15, "volume": 170700.0}, {"date": "2017-09-25", "close": 78.4, "volume": 162403.0}, {"date": "2017-09-26", "close": 79.65, "volume": 190967.0}, {"date": "2017-09-27", "close": 81.55, "volume": 240851.0}, {"date": "2017-09-28", "close": 81.85, "volume": 216769.0}, {"date": "2017-09-29", "close": 81.55, "volume": 218184.0}, {"date": "2017-10-02", "close": 81.85, "volume": 207265.0}, {"date": "2017-10-03", "close": 81.95, "volume": 182464.0}, {"date": "2017-10-04", "close": 82.2, "volume": 125762.0}, {"date": "2017-10-05", "close": 83.7, "volume": 214808.0}, {"date": "2017-10-06", "close": 84.65, "volume": 244528.0}, {"date": "2017-10-09", "close": 85.4, "volume": 206581.0}, {"date": "2017-10-10", "close": 86.5, "volume": 290557.0}, {"date": "2017-10-11", "close": 87.25, "volume": 284873.0}, {"date": "2017-10-12", "close": 87.7, "volume": 209681.0}, {"date": "2017-10-13", "close": 87.3, "volume": 264382.0}, {"date": "2017-10-16", "close": 89.25, "volume": 225920.0}, {"date": "2017-10-17", "close": 87.6, "volume": 274651.0}, {"date": "2017-10-18", "close": 88.7, "volume": 253743.0}, {"date": "2017-10-19", "close": 86.35, "volume": 436776.0}, {"date": "2017-10-20", "close": 85.95, "volume": 418029.0}, {"date": "2017-10-23", "close": 85.95, "volume": 289069.0}, {"date": "2017-10-24", "close": 86.55, "volume": 218995.0}, {"date": "2017-10-25", "close": 86.5, "volume": 142450.0}, {"date": "2017-10-26", "close": 87.1, "volume": 152165.0}, {"date": "2017-10-27", "close": 88.85, "volume": 229069.0}, {"date": "2017-10-30", "close": 87.45, "volume": 228103.0}, {"date": "2017-10-31", "close": 88.5, "volume": 285853.0}, {"date": "2017-11-01", "close": 87.7, "volume": 196213.0}, {"date": "2017-11-02", "close": 88.65, "volume": 242143.0}, {"date": "2017-11-03", "close": 88.65, "volume": 152361.0}, {"date": "2017-11-06", "close": 88.95, "volume": 276456.0}, {"date": "2017-11-07", "close": 88.75, "volume": 363954.0}, {"date": "2017-11-08", "close": 99.8, "volume": 509471.0}, {"date": "2017-11-09", "close": 98.55, "volume": 697507.0}, {"date": "2017-11-10", "close": 99.6, "volume": 507165.0}, {"date": "2017-11-13", "close": 100.1, "volume": 484554.0}, {"date": "2017-11-14", "close": 100.0, "volume": 190461.0}, {"date": "2017-11-15", "close": 98.9, "volume": 331296.0}, {"date": "2017-11-16", "close": 98.2, "volume": 296126.0}, {"date": "2017-11-17", "close": 97.95, "volume": 198235.0}, {"date": "2017-11-20", "close": 98.55, "volume": 254294.0}, {"date": "2017-11-21", "close": 99.2, "volume": 182369.0}, {"date": "2017-11-22", "close": 98.85, "volume": 92469.0}, {"date": "2017-11-24", "close": 98.95, "volume": 92903.0}, {"date": "2017-11-27", "close": 99.05, "volume": 343826.0}, {"date": "2017-11-28", "close": 102.65, "volume": 338806.0}, {"date": "2017-11-29", "close": 105.3, "volume": 252349.0}, {"date": "2017-11-30", "close": 104.0, "volume": 279380.0}, {"date": "2017-12-01", "close": 103.45, "volume": 240795.0}, {"date": "2017-12-04", "close": 105.0, "volume": 237629.0}, {"date": "2017-12-05", "close": 103.75, "volume": 329410.0}, {"date": "2017-12-06", "close": 102.25, "volume": 338700.0}, {"date": "2017-12-07", "close": 102.55, "volume": 251191.0}, {"date": "2017-12-08", "close": 103.75, "volume": 155598.0}, {"date": "2017-12-11", "close": 104.0, "volume": 162568.0}, {"date": "2017-12-12", "close": 104.05, "volume": 118556.0}, {"date": "2017-12-13", "close": 103.8, "volume": 191357.0}, {"date": "2017-12-14", "close": 101.65, "volume": 179985.0}, {"date": "2017-12-15", "close": 103.15, "volume": 772328.0}, {"date": "2017-12-18", "close": 103.9, "volume": 253308.0}, {"date": "2017-12-19", "close": 102.95, "volume": 161096.0}, {"date": "2017-12-20", "close": 102.75, "volume": 161467.0}, {"date": "2017-12-21", "close": 103.05, "volume": 144596.0}, {"date": "2017-12-22", "close": 103.4, "volume": 141172.0}, {"date": "2017-12-26", "close": 102.8, "volume": 118719.0}, {"date": "2017-12-27", "close": 102.55, "volume": 126593.0}, {"date": "2017-12-28", "close": 102.8, "volume": 103327.0}, {"date": "2017-12-29", "close": 101.55, "volume": 180957.0}, {"date": "2018-01-02", "close": 102.05, "volume": 197384.0}, {"date": "2018-01-03", "close": 101.1, "volume": 177850.0}, {"date": "2018-01-04", "close": 102.7, "volume": 157170.0}, {"date": "2018-01-05", "close": 103.65, "volume": 114548.0}, {"date": "2018-01-08", "close": 103.4, "volume": 190989.0}, {"date": "2018-01-09", "close": 104.05, "volume": 231433.0}, {"date": "2018-01-10", "close": 102.4, "volume": 319060.0}, {"date": "2018-01-11", "close": 105.3, "volume": 198060.0}, {"date": "2018-01-12", "close": 103.9, "volume": 197538.0}, {"date": "2018-01-16", "close": 102.65, "volume": 231123.0}, {"date": "2018-01-17", "close": 104.2, "volume": 173987.0}, {"date": "2018-01-18", "close": 103.2, "volume": 162121.0}, {"date": "2018-01-19", "close": 104.5, "volume": 171970.0}, {"date": "2018-01-22", "close": 105.95, "volume": 221155.0}, {"date": "2018-01-23", "close": 106.45, "volume": 132877.0}, {"date": "2018-01-24", "close": 105.35, "volume": 157784.0}, {"date": "2018-01-25", "close": 104.75, "volume": 126157.0}, {"date": "2018-01-26", "close": 105.6, "volume": 106437.0}, {"date": "2018-01-29", "close": 103.85, "volume": 136428.0}, {"date": "2018-01-30", "close": 102.5, "volume": 151843.0}, {"date": "2018-01-31", "close": 101.0, "volume": 255438.0}, {"date": "2018-02-01", "close": 102.2, "volume": 122742.0}, {"date": "2018-02-02", "close": 101.0, "volume": 278167.0}, {"date": "2018-02-05", "close": 95.2, "volume": 247776.0}, {"date": "2018-02-06", "close": 96.55, "volume": 359358.0}, {"date": "2018-02-07", "close": 96.75, "volume": 243016.0}, {"date": "2018-02-08", "close": 94.75, "volume": 399928.0}, {"date": "2018-02-09", "close": 96.3, "volume": 394437.0}, {"date": "2018-02-12", "close": 95.15, "volume": 217681.0}, {"date": "2018-02-13", "close": 97.35, "volume": 228731.0}, {"date": "2018-02-14", "close": 99.2, "volume": 193047.0}, {"date": "2018-02-15", "close": 98.9, "volume": 159194.0}, {"date": "2018-02-16", "close": 99.5, "volume": 152765.0}, {"date": "2018-02-20", "close": 99.2, "volume": 178228.0}, {"date": "2018-02-21", "close": 99.75, "volume": 206402.0}, {"date": "2018-02-22", "close": 99.05, "volume": 196956.0}, {"date": "2018-02-23", "close": 100.55, "volume": 121790.0}, {"date": "2018-02-26", "close": 101.75, "volume": 105310.0}, {"date": "2018-02-27", "close": 100.45, "volume": 170080.0}, {"date": "2018-02-28", "close": 97.5, "volume": 183350.0}, {"date": "2018-03-01", "close": 93.5, "volume": 283649.0}, {"date": "2018-03-02", "close": 95.35, "volume": 222017.0}, {"date": "2018-03-05", "close": 96.2, "volume": 244336.0}, {"date": "2018-03-06", "close": 96.45, "volume": 270185.0}, {"date": "2018-03-07", "close": 98.6, "volume": 212333.0}, {"date": "2018-03-08", "close": 98.9, "volume": 144142.0}, {"date": "2018-03-09", "close": 102.55, "volume": 219827.0}, {"date": "2018-03-12", "close": 102.2, "volume": 166091.0}, {"date": "2018-03-13", "close": 102.0, "volume": 181350.0}, {"date": "2018-03-14", "close": 100.3, "volume": 155192.0}, {"date": "2018-03-15", "close": 100.55, "volume": 100302.0}, {"date": "2018-03-16", "close": 101.95, "volume": 332847.0}, {"date": "2018-03-19", "close": 100.4, "volume": 258221.0}, {"date": "2018-03-20", "close": 100.95, "volume": 108554.0}, {"date": "2018-03-21", "close": 101.35, "volume": 137617.0}, {"date": "2018-03-22", "close": 97.75, "volume": 186038.0}, {"date": "2018-03-23", "close": 95.85, "volume": 335631.0}, {"date": "2018-03-26", "close": 100.4, "volume": 195193.0}, {"date": "2018-03-27", "close": 98.15, "volume": 315667.0}, {"date": "2018-03-28", "close": 96.9, "volume": 276117.0}, {"date": "2018-03-29", "close": 96.6, "volume": 321619.0}, {"date": "2018-04-02", "close": 94.8, "volume": 254881.0}, {"date": "2018-04-03", "close": 96.15, "volume": 321731.0}, {"date": "2018-04-04", "close": 97.0, "volume": 372348.0}, {"date": "2018-04-05", "close": 96.8, "volume": 181059.0}, {"date": "2018-04-06", "close": 95.95, "volume": 235408.0}, {"date": "2018-04-09", "close": 96.05, "volume": 251618.0}, {"date": "2018-04-10", "close": 97.0, "volume": 175165.0}, {"date": "2018-04-11", "close": 96.55, "volume": 216348.0}, {"date": "2018-04-12", "close": 96.5, "volume": 202871.0}, {"date": "2018-04-13", "close": 94.25, "volume": 341949.0}, {"date": "2018-04-16", "close": 95.0, "volume": 254339.0}, {"date": "2018-04-17", "close": 95.1, "volume": 249524.0}, {"date": "2018-04-18", "close": 96.15, "volume": 207250.0}, {"date": "2018-04-19", "close": 97.6, "volume": 343119.0}, {"date": "2018-04-20", "close": 97.5, "volume": 212734.0}, {"date": "2018-04-23", "close": 97.4, "volume": 155530.0}, {"date": "2018-04-24", "close": 96.95, "volume": 185187.0}, {"date": "2018-04-25", "close": 97.5, "volume": 136832.0}, {"date": "2018-04-26", "close": 98.3, "volume": 118188.0}, {"date": "2018-04-27", "close": 98.0, "volume": 93944.0}, {"date": "2018-04-30", "close": 96.75, "volume": 152670.0}, {"date": "2018-05-01", "close": 96.85, "volume": 230141.0}, {"date": "2018-05-02", "close": 95.55, "volume": 180029.0}, {"date": "2018-05-03", "close": 92.7, "volume": 236642.0}, {"date": "2018-05-04", "close": 94.7, "volume": 185043.0}, {"date": "2018-05-07", "close": 94.95, "volume": 167924.0}, {"date": "2018-05-08", "close": 95.35, "volume": 284074.0}, {"date": "2018-05-09", "close": 92.85, "volume": 445806.0}, {"date": "2018-05-10", "close": 94.5, "volume": 204180.0}, {"date": "2018-05-11", "close": 93.95, "volume": 224415.0}, {"date": "2018-05-14", "close": 93.95, "volume": 364160.0}, {"date": "2018-05-15", "close": 94.8, "volume": 222791.0}, {"date": "2018-05-16", "close": 95.35, "volume": 221311.0}, {"date": "2018-05-17", "close": 97.45, "volume": 194760.0}, {"date": "2018-05-18", "close": 97.65, "volume": 299120.0}, {"date": "2018-05-21", "close": 98.6, "volume": 159777.0}, {"date": "2018-05-22", "close": 98.7, "volume": 159175.0}, {"date": "2018-05-23", "close": 99.1, "volume": 135149.0}, {"date": "2018-05-24", "close": 99.6, "volume": 118480.0}, {"date": "2018-05-25", "close": 98.65, "volume": 154651.0}, {"date": "2018-05-29", "close": 97.15, "volume": 218252.0}, {"date": "2018-05-30", "close": 99.75, "volume": 312637.0}, {"date": "2018-05-31", "close": 98.35, "volume": 339196.0}, {"date": "2018-06-01", "close": 99.15, "volume": 138156.0}, {"date": "2018-06-04", "close": 99.7, "volume": 168562.0}, {"date": "2018-06-05", "close": 99.45, "volume": 231288.0}, {"date": "2018-06-06", "close": 101.5, "volume": 234190.0}, {"date": "2018-06-07", "close": 100.95, "volume": 121879.0}, {"date": "2018-06-08", "close": 102.25, "volume": 164065.0}, {"date": "2018-06-11", "close": 101.65, "volume": 186483.0}, {"date": "2018-06-12", "close": 101.1, "volume": 168283.0}, {"date": "2018-06-13", "close": 100.4, "volume": 165589.0}, {"date": "2018-06-14", "close": 101.1, "volume": 145169.0}, {"date": "2018-06-15", "close": 102.2, "volume": 393324.0}, {"date": "2018-06-18", "close": 102.15, "volume": 130887.0}, {"date": "2018-06-19", "close": 102.8, "volume": 165297.0}, {"date": "2018-06-20", "close": 101.25, "volume": 235792.0}, {"date": "2018-06-21", "close": 100.8, "volume": 241364.0}, {"date": "2018-06-22", "close": 101.0, "volume": 254036.0}, {"date": "2018-06-25", "close": 100.9, "volume": 277813.0}, {"date": "2018-06-26", "close": 100.25, "volume": 213489.0}, {"date": "2018-06-27", "close": 98.75, "volume": 290939.0}, {"date": "2018-06-28", "close": 99.1, "volume": 172568.0}, {"date": "2018-06-29", "close": 99.6, "volume": 208636.0}, {"date": "2018-07-02", "close": 101.05, "volume": 172484.0}, {"date": "2018-07-03", "close": 101.0, "volume": 70346.0}, {"date": "2018-07-05", "close": 102.0, "volume": 184386.0}, {"date": "2018-07-06", "close": 103.15, "volume": 169446.0}, {"date": "2018-07-09", "close": 104.95, "volume": 182753.0}, {"date": "2018-07-10", "close": 104.15, "volume": 105894.0}, {"date": "2018-07-11", "close": 102.5, "volume": 159075.0}, {"date": "2018-07-12", "close": 102.9, "volume": 222547.0}, {"date": "2018-07-13", "close": 104.25, "volume": 141942.0}, {"date": "2018-07-16", "close": 104.8, "volume": 186368.0}, {"date": "2018-07-17", "close": 105.8, "volume": 123219.0}, {"date": "2018-07-18", "close": 107.45, "volume": 228476.0}, {"date": "2018-07-19", "close": 107.95, "volume": 257868.0}, {"date": "2018-07-20", "close": 108.95, "volume": 259646.0}, {"date": "2018-07-23", "close": 110.05, "volume": 210788.0}, {"date": "2018-07-24", "close": 109.65, "volume": 223406.0}, {"date": "2018-07-25", "close": 112.85, "volume": 245640.0}, {"date": "2018-07-26", "close": 114.0, "volume": 173512.0}, {"date": "2018-07-27", "close": 114.25, "volume": 160659.0}, {"date": "2018-07-30", "close": 114.2, "volume": 196497.0}, {"date": "2018-07-31", "close": 114.8, "volume": 196337.0}, {"date": "2018-08-01", "close": 114.3, "volume": 208232.0}, {"date": "2018-08-02", "close": 114.85, "volume": 198956.0}, {"date": "2018-08-03", "close": 115.1, "volume": 146051.0}, {"date": "2018-08-06", "close": 116.0, "volume": 156283.0}, {"date": "2018-08-07", "close": 116.15, "volume": 226406.0}, {"date": "2018-08-08", "close": 119.45, "volume": 241965.0}, {"date": "2018-08-09", "close": 117.75, "volume": 168848.0}, {"date": "2018-08-10", "close": 117.5, "volume": 132377.0}, {"date": "2018-08-13", "close": 116.8, "volume": 177297.0}, {"date": "2018-08-14", "close": 119.15, "volume": 142990.0}, {"date": "2018-08-15", "close": 116.75, "volume": 250563.0}, {"date": "2018-08-16", "close": 117.95, "volume": 208393.0}, {"date": "2018-08-17", "close": 118.3, "volume": 122908.0}, {"date": "2018-08-20", "close": 118.8, "volume": 171366.0}, {"date": "2018-08-21", "close": 121.55, "volume": 253622.0}, {"date": "2018-08-22", "close": 120.35, "volume": 111623.0}, {"date": "2018-08-23", "close": 118.45, "volume": 162076.0}, {"date": "2018-08-24", "close": 119.45, "volume": 132402.0}, {"date": "2018-08-27", "close": 119.7, "volume": 141085.0}, {"date": "2018-08-28", "close": 121.3, "volume": 116996.0}, {"date": "2018-08-29", "close": 122.2, "volume": 125578.0}, {"date": "2018-08-30", "close": 122.05, "volume": 147395.0}, {"date": "2018-08-31", "close": 122.25, "volume": 129360.0}, {"date": "2018-09-04", "close": 123.3, "volume": 128267.0}, {"date": "2018-09-05", "close": 121.85, "volume": 231993.0}, {"date": "2018-09-06", "close": 123.1, "volume": 166887.0}, {"date": "2018-09-07", "close": 124.5, "volume": 198996.0}, {"date": "2018-09-10", "close": 125.25, "volume": 148410.0}, {"date": "2018-09-11", "close": 125.1, "volume": 197616.0}, {"date": "2018-09-12", "close": 125.1, "volume": 181746.0}, {"date": "2018-09-13", "close": 125.25, "volume": 162595.0}, {"date": "2018-09-14", "close": 127.7, "volume": 214115.0}, {"date": "2018-09-17", "close": 126.85, "volume": 170646.0}, {"date": "2018-09-18", "close": 117.1, "volume": 868991.0}, {"date": "2018-09-19", "close": 115.3, "volume": 441719.0}, {"date": "2018-09-20", "close": 118.9, "volume": 243886.0}, {"date": "2018-09-21", "close": 122.35, "volume": 772293.0}, {"date": "2018-09-24", "close": 121.1, "volume": 318911.0}, {"date": "2018-09-25", "close": 122.55, "volume": 265528.0}, {"date": "2018-09-26", "close": 121.05, "volume": 312863.0}, {"date": "2018-09-27", "close": 120.9, "volume": 134955.0}, {"date": "2018-09-28", "close": 120.55, "volume": 226658.0}, {"date": "2018-10-01", "close": 120.35, "volume": 208693.0}, {"date": "2018-10-02", "close": 119.96, "volume": 159923.0}, {"date": "2018-10-03", "close": 120.97, "volume": 164697.0}, {"date": "2018-10-04", "close": 122.12, "volume": 160290.0}, {"date": "2018-10-05", "close": 121.42, "volume": 183420.0}, {"date": "2018-10-08", "close": 121.79, "volume": 184437.0}, {"date": "2018-10-09", "close": 121.22, "volume": 190110.0}, {"date": "2018-10-10", "close": 116.11, "volume": 215957.0}, {"date": "2018-10-11", "close": 111.87, "volume": 217434.0}, {"date": "2018-10-12", "close": 110.19, "volume": 303516.0}, {"date": "2018-10-15", "close": 111.89, "volume": 223920.0}, {"date": "2018-10-16", "close": 115.16, "volume": 195274.0}, {"date": "2018-10-17", "close": 115.37, "volume": 192569.0}, {"date": "2018-10-18", "close": 113.25, "volume": 165094.0}, {"date": "2018-10-19", "close": 114.08, "volume": 125668.0}, {"date": "2018-10-22", "close": 114.66, "volume": 129631.0}, {"date": "2018-10-23", "close": 114.0, "volume": 186359.0}, {"date": "2018-10-24", "close": 106.27, "volume": 264762.0}, {"date": "2018-10-25", "close": 108.27, "volume": 207867.0}, {"date": "2018-10-26", "close": 107.24, "volume": 264293.0}, {"date": "2018-10-29", "close": 108.76, "volume": 269434.0}, {"date": "2018-10-30", "close": 109.68, "volume": 320202.0}, {"date": "2018-10-31", "close": 109.74, "volume": 296945.0}, {"date": "2018-11-01", "close": 112.6, "volume": 205978.0}, {"date": "2018-11-02", "close": 113.47, "volume": 224984.0}, {"date": "2018-11-05", "close": 114.05, "volume": 181882.0}, {"date": "2018-11-06", "close": 116.36, "volume": 209099.0}, {"date": "2018-11-07", "close": 116.7, "volume": 285322.0}, {"date": "2018-11-08", "close": 118.9, "volume": 266474.0}, {"date": "2018-11-09", "close": 117.61, "volume": 132659.0}, {"date": "2018-11-12", "close": 115.28, "volume": 158617.0}, {"date": "2018-11-13", "close": 116.93, "volume": 135994.0}, {"date": "2018-11-14", "close": 116.03, "volume": 184928.0}, {"date": "2018-11-15", "close": 117.46, "volume": 136299.0}, {"date": "2018-11-16", "close": 118.16, "volume": 189845.0}, {"date": "2018-11-19", "close": 116.37, "volume": 195899.0}, {"date": "2018-11-20", "close": 112.56, "volume": 204635.0}, {"date": "2018-11-21", "close": 114.9, "volume": 99548.0}, {"date": "2018-11-23", "close": 115.25, "volume": 60957.0}, {"date": "2018-11-26", "close": 116.54, "volume": 159296.0}, {"date": "2018-11-27", "close": 113.14, "volume": 252336.0}, {"date": "2018-11-28", "close": 118.27, "volume": 230161.0}, {"date": "2018-11-29", "close": 119.13, "volume": 197986.0}, {"date": "2018-11-30", "close": 118.88, "volume": 261871.0}, {"date": "2018-12-03", "close": 117.89, "volume": 198845.0}, {"date": "2018-12-04", "close": 110.39, "volume": 238454.0}, {"date": "2018-12-06", "close": 108.95, "volume": 297460.0}, {"date": "2018-12-07", "close": 105.26, "volume": 281272.0}, {"date": "2018-12-10", "close": 103.77, "volume": 314208.0}, {"date": "2018-12-11", "close": 102.8, "volume": 217914.0}, {"date": "2018-12-12", "close": 104.23, "volume": 160974.0}, {"date": "2018-12-13", "close": 103.75, "volume": 174168.0}, {"date": "2018-12-14", "close": 100.97, "volume": 175470.0}, {"date": "2018-12-17", "close": 101.78, "volume": 306104.0}, {"date": "2018-12-18", "close": 101.98, "volume": 226638.0}, {"date": "2018-12-19", "close": 98.88, "volume": 260408.0}, {"date": "2018-12-20", "close": 97.42, "volume": 243689.0}, {"date": "2018-12-21", "close": 95.64, "volume": 488534.0}, {"date": "2018-12-24", "close": 91.38, "volume": 156380.0}, {"date": "2018-12-26", "close": 97.38, "volume": 296334.0}, {"date": "2018-12-27", "close": 97.02, "volume": 187638.0}, {"date": "2018-12-28", "close": 96.16, "volume": 163271.0}, {"date": "2018-12-31", "close": 97.71, "volume": 221451.0}, {"date": "2019-01-02", "close": 96.97, "volume": 225943.0}, {"date": "2019-01-03", "close": 94.26, "volume": 183339.0}, {"date": "2019-01-04", "close": 98.26, "volume": 181218.0}, {"date": "2019-01-07", "close": 98.44, "volume": 183099.0}, {"date": "2019-01-08", "close": 100.38, "volume": 181386.0}, {"date": "2019-01-09", "close": 102.77, "volume": 190475.0}, {"date": "2019-01-10", "close": 104.04, "volume": 183382.0}, {"date": "2019-01-11", "close": 102.85, "volume": 298396.0}, {"date": "2019-01-14", "close": 101.82, "volume": 242901.0}, {"date": "2019-01-15", "close": 102.41, "volume": 178201.0}, {"date": "2019-01-16", "close": 105.37, "volume": 147820.0}, {"date": "2019-01-17", "close": 105.9, "volume": 224198.0}, {"date": "2019-01-18", "close": 109.86, "volume": 246545.0}, {"date": "2019-01-22", "close": 108.66, "volume": 265149.0}, {"date": "2019-01-23", "close": 106.95, "volume": 267540.0}, {"date": "2019-01-24", "close": 108.17, "volume": 118738.0}, {"date": "2019-01-25", "close": 109.15, "volume": 125583.0}, {"date": "2019-01-28", "close": 109.33, "volume": 180052.0}, {"date": "2019-01-29", "close": 108.81, "volume": 123272.0}, {"date": "2019-01-30", "close": 109.15, "volume": 158250.0}, {"date": "2019-01-31", "close": 112.37, "volume": 200073.0}, {"date": "2019-02-01", "close": 113.79, "volume": 244552.0}, {"date": "2019-02-04", "close": 115.0, "volume": 174459.0}, {"date": "2019-02-05", "close": 115.78, "volume": 190776.0}, {"date": "2019-02-06", "close": 115.11, "volume": 192416.0}, {"date": "2019-02-07", "close": 114.04, "volume": 223451.0}, {"date": "2019-02-08", "close": 118.05, "volume": 295925.0}, {"date": "2019-02-11", "close": 115.47, "volume": 266304.0}, {"date": "2019-02-12", "close": 117.71, "volume": 170609.0}, {"date": "2019-02-13", "close": 117.92, "volume": 154384.0}, {"date": "2019-02-14", "close": 115.92, "volume": 243035.0}, {"date": "2019-02-15", "close": 119.73, "volume": 234320.0}, {"date": "2019-02-19", "close": 119.5, "volume": 253944.0}, {"date": "2019-02-20", "close": 121.03, "volume": 218900.0}, {"date": "2019-02-21", "close": 121.39, "volume": 139558.0}, {"date": "2019-02-22", "close": 122.91, "volume": 170374.0}, {"date": "2019-02-25", "close": 122.62, "volume": 216694.0}, {"date": "2019-02-26", "close": 123.27, "volume": 295185.0}, {"date": "2019-02-27", "close": 125.2, "volume": 202439.0}, {"date": "2019-02-28", "close": 125.04, "volume": 162688.0}, {"date": "2019-03-01", "close": 126.8, "volume": 609840.0}, {"date": "2019-03-04", "close": 124.27, "volume": 246815.0}, {"date": "2019-03-05", "close": 123.72, "volume": 127399.0}, {"date": "2019-03-06", "close": 121.14, "volume": 132285.0}, {"date": "2019-03-07", "close": 120.06, "volume": 134920.0}, {"date": "2019-03-08", "close": 120.05, "volume": 160843.0}, {"date": "2019-03-11", "close": 121.35, "volume": 191076.0}, {"date": "2019-03-12", "close": 121.99, "volume": 118608.0}, {"date": "2019-03-13", "close": 122.34, "volume": 190971.0}, {"date": "2019-03-14", "close": 123.22, "volume": 157722.0}, {"date": "2019-03-15", "close": 125.33, "volume": 490395.0}, {"date": "2019-03-18", "close": 127.79, "volume": 219990.0}, {"date": "2019-03-19", "close": 125.21, "volume": 176805.0}, {"date": "2019-03-20", "close": 122.44, "volume": 208555.0}, {"date": "2019-03-21", "close": 122.02, "volume": 261038.0}, {"date": "2019-03-22", "close": 117.17, "volume": 206495.0}, {"date": "2019-03-25", "close": 118.11, "volume": 238198.0}, {"date": "2019-03-26", "close": 122.27, "volume": 217165.0}, {"date": "2019-03-27", "close": 122.03, "volume": 178640.0}, {"date": "2019-03-28", "close": 122.17, "volume": 123356.0}, {"date": "2019-03-29", "close": 122.15, "volume": 177211.0}, {"date": "2019-04-01", "close": 125.04, "volume": 212972.0}, {"date": "2019-04-02", "close": 125.25, "volume": 165455.0}, {"date": "2019-04-03", "close": 126.03, "volume": 167521.0}, {"date": "2019-04-04", "close": 126.08, "volume": 114708.0}, {"date": "2019-04-05", "close": 126.95, "volume": 205107.0}, {"date": "2019-04-08", "close": 128.16, "volume": 265998.0}, {"date": "2019-04-09", "close": 126.2, "volume": 122511.0}, {"date": "2019-04-10", "close": 127.12, "volume": 201863.0}, {"date": "2019-04-11", "close": 127.1, "volume": 155212.0}, {"date": "2019-04-12", "close": 127.94, "volume": 235657.0}, {"date": "2019-04-15", "close": 126.93, "volume": 185313.0}, {"date": "2019-04-16", "close": 128.98, "volume": 253599.0}, {"date": "2019-04-17", "close": 126.07, "volume": 176630.0}, {"date": "2019-04-18", "close": 125.96, "volume": 140095.0}, {"date": "2019-04-22", "close": 126.15, "volume": 127685.0}, {"date": "2019-04-23", "close": 127.61, "volume": 326626.0}, {"date": "2019-04-24", "close": 127.2, "volume": 204821.0}, {"date": "2019-04-25", "close": 126.77, "volume": 214577.0}, {"date": "2019-04-26", "close": 127.67, "volume": 165363.0}, {"date": "2019-04-29", "close": 130.54, "volume": 175035.0}, {"date": "2019-04-30", "close": 130.29, "volume": 184136.0}, {"date": "2019-05-01", "close": 129.14, "volume": 196048.0}, {"date": "2019-05-02", "close": 128.14, "volume": 130613.0}, {"date": "2019-05-03", "close": 131.19, "volume": 207025.0}, {"date": "2019-05-06", "close": 131.56, "volume": 177948.0}, {"date": "2019-05-07", "close": 126.63, "volume": 171878.0}, {"date": "2019-05-08", "close": 127.78, "volume": 251670.0}, {"date": "2019-05-09", "close": 126.56, "volume": 196307.0}, {"date": "2019-05-10", "close": 127.4, "volume": 145826.0}, {"date": "2019-05-13", "close": 122.5, "volume": 185864.0}, {"date": "2019-05-14", "close": 123.32, "volume": 179338.0}, {"date": "2019-05-15", "close": 121.51, "volume": 218380.0}, {"date": "2019-05-16", "close": 125.32, "volume": 142977.0}, {"date": "2019-05-17", "close": 123.09, "volume": 178530.0}, {"date": "2019-05-20", "close": 123.37, "volume": 178978.0}, {"date": "2019-05-21", "close": 123.72, "volume": 160777.0}, {"date": "2019-05-22", "close": 122.23, "volume": 151881.0}, {"date": "2019-05-23", "close": 119.96, "volume": 141138.0}, {"date": "2019-05-24", "close": 120.22, "volume": 196552.0}, {"date": "2019-05-28", "close": 117.67, "volume": 199784.0}, {"date": "2019-05-29", "close": 117.69, "volume": 169706.0}, {"date": "2019-05-30", "close": 116.13, "volume": 180854.0}, {"date": "2019-05-31", "close": 114.86, "volume": 159616.0}, {"date": "2019-06-03", "close": 116.33, "volume": 314136.0}, {"date": "2019-06-04", "close": 120.34, "volume": 154709.0}, {"date": "2019-06-05", "close": 120.03, "volume": 192406.0}, {"date": "2019-06-06", "close": 119.55, "volume": 254847.0}, {"date": "2019-06-07", "close": 119.85, "volume": 248984.0}, {"date": "2019-06-10", "close": 121.89, "volume": 287762.0}, {"date": "2019-06-11", "close": 122.28, "volume": 226214.0}, {"date": "2019-06-12", "close": 122.09, "volume": 229142.0}, {"date": "2019-06-13", "close": 122.02, "volume": 144563.0}, {"date": "2019-06-14", "close": 120.6, "volume": 136837.0}, {"date": "2019-06-17", "close": 119.32, "volume": 198965.0}, {"date": "2019-06-18", "close": 122.04, "volume": 148332.0}, {"date": "2019-06-19", "close": 121.32, "volume": 169854.0}, {"date": "2019-06-20", "close": 122.94, "volume": 252380.0}, {"date": "2019-06-21", "close": 120.93, "volume": 414268.0}, {"date": "2019-06-24", "close": 119.59, "volume": 200219.0}, {"date": "2019-06-25", "close": 118.97, "volume": 224527.0}, {"date": "2019-06-26", "close": 118.87, "volume": 251370.0}, {"date": "2019-06-27", "close": 121.38, "volume": 259933.0}, {"date": "2019-06-28", "close": 119.95, "volume": 5086574.0}, {"date": "2019-07-01", "close": 123.21, "volume": 284630.0}, {"date": "2019-07-02", "close": 121.27, "volume": 386807.0}, {"date": "2019-07-03", "close": 123.84, "volume": 201516.0}, {"date": "2019-07-05", "close": 124.99, "volume": 213694.0}, {"date": "2019-07-08", "close": 123.4, "volume": 189153.0}, {"date": "2019-07-09", "close": 123.7, "volume": 252204.0}, {"date": "2019-07-10", "close": 122.36, "volume": 430700.0}, {"date": "2019-07-11", "close": 121.71, "volume": 228765.0}, {"date": "2019-07-12", "close": 124.99, "volume": 412649.0}, {"date": "2019-07-15", "close": 123.99, "volume": 422828.0}, {"date": "2019-07-16", "close": 124.8, "volume": 145333.0}, {"date": "2019-07-17", "close": 121.35, "volume": 155054.0}, {"date": "2019-07-18", "close": 122.22, "volume": 199603.0}, {"date": "2019-07-19", "close": 121.14, "volume": 141856.0}, {"date": "2019-07-22", "close": 122.01, "volume": 166629.0}, {"date": "2019-07-23", "close": 123.61, "volume": 119958.0}, {"date": "2019-07-24", "close": 124.87, "volume": 197254.0}, {"date": "2019-07-25", "close": 124.12, "volume": 174810.0}, {"date": "2019-07-26", "close": 125.12, "volume": 118752.0}, {"date": "2019-07-29", "close": 123.9, "volume": 215957.0}, {"date": "2019-07-30", "close": 124.52, "volume": 146387.0}, {"date": "2019-07-31", "close": 122.69, "volume": 195588.0}, {"date": "2019-08-01", "close": 118.49, "volume": 266012.0}, {"date": "2019-08-02", "close": 117.24, "volume": 146657.0}, {"date": "2019-08-05", "close": 111.25, "volume": 238151.0}, {"date": "2019-08-06", "close": 113.24, "volume": 239265.0}, {"date": "2019-08-07", "close": 111.13, "volume": 346302.0}, {"date": "2019-08-08", "close": 116.39, "volume": 434260.0}, {"date": "2019-08-09", "close": 114.26, "volume": 294516.0}, {"date": "2019-08-12", "close": 110.64, "volume": 219232.0}, {"date": "2019-08-13", "close": 112.7, "volume": 215447.0}, {"date": "2019-08-14", "close": 109.6, "volume": 560042.0}, {"date": "2019-08-15", "close": 111.57, "volume": 265418.0}, {"date": "2019-08-16", "close": 115.57, "volume": 357629.0}, {"date": "2019-08-19", "close": 117.99, "volume": 355769.0}, {"date": "2019-08-20", "close": 118.07, "volume": 346024.0}, {"date": "2019-08-21", "close": 118.29, "volume": 357299.0}, {"date": "2019-08-22", "close": 118.37, "volume": 147042.0}, {"date": "2019-08-23", "close": 114.72, "volume": 243741.0}, {"date": "2019-08-26", "close": 115.09, "volume": 220989.0}, {"date": "2019-08-27", "close": 114.95, "volume": 218867.0}, {"date": "2019-08-28", "close": 116.34, "volume": 140803.0}, {"date": "2019-08-29", "close": 118.77, "volume": 131900.0}, {"date": "2019-08-30", "close": 119.17, "volume": 175947.0}, {"date": "2019-09-03", "close": 116.23, "volume": 183946.0}, {"date": "2019-09-04", "close": 117.75, "volume": 113658.0}, {"date": "2019-09-05", "close": 119.37, "volume": 241046.0}, {"date": "2019-09-06", "close": 118.55, "volume": 188972.0}, {"date": "2019-09-09", "close": 120.53, "volume": 184034.0}, {"date": "2019-09-10", "close": 120.9, "volume": 203899.0}, {"date": "2019-09-11", "close": 122.4, "volume": 134918.0}, {"date": "2019-09-12", "close": 122.5, "volume": 197291.0}, {"date": "2019-09-13", "close": 123.41, "volume": 153512.0}, {"date": "2019-09-16", "close": 122.74, "volume": 246896.0}, {"date": "2019-09-17", "close": 124.14, "volume": 272743.0}, {"date": "2019-09-18", "close": 125.54, "volume": 201791.0}, {"date": "2019-09-19", "close": 125.47, "volume": 221751.0}, {"date": "2019-09-20", "close": 127.58, "volume": 588612.0}, {"date": "2019-09-23", "close": 128.69, "volume": 233731.0}, {"date": "2019-09-24", "close": 129.12, "volume": 338977.0}, {"date": "2019-09-25", "close": 128.95, "volume": 260969.0}, {"date": "2019-09-26", "close": 128.62, "volume": 180645.0}, {"date": "2019-09-27", "close": 127.37, "volume": 215939.0}, {"date": "2019-09-30", "close": 127.23, "volume": 132999.0}, {"date": "2019-10-01", "close": 122.97, "volume": 215450.0}, {"date": "2019-10-02", "close": 119.43, "volume": 180837.0}, {"date": "2019-10-03", "close": 119.83, "volume": 230679.0}, {"date": "2019-10-04", "close": 122.46, "volume": 141587.0}, {"date": "2019-10-07", "close": 120.77, "volume": 437526.0}, {"date": "2019-10-08", "close": 117.55, "volume": 249341.0}, {"date": "2019-10-09", "close": 119.08, "volume": 202754.0}, {"date": "2019-10-10", "close": 120.29, "volume": 142827.0}, {"date": "2019-10-11", "close": 121.69, "volume": 125010.0}, {"date": "2019-10-14", "close": 121.47, "volume": 165733.0}, {"date": "2019-10-15", "close": 123.67, "volume": 161132.0}, {"date": "2019-10-16", "close": 123.87, "volume": 214862.0}, {"date": "2019-10-17", "close": 124.07, "volume": 120951.0}, {"date": "2019-10-18", "close": 123.53, "volume": 127694.0}, {"date": "2019-10-21", "close": 125.69, "volume": 94258.0}, {"date": "2019-10-22", "close": 125.8, "volume": 97297.0}, {"date": "2019-10-23", "close": 125.75, "volume": 80260.0}, {"date": "2019-10-24", "close": 126.0, "volume": 82052.0}, {"date": "2019-10-25", "close": 125.76, "volume": 84003.0}, {"date": "2019-10-28", "close": 127.81, "volume": 133914.0}, {"date": "2019-10-29", "close": 129.21, "volume": 151853.0}, {"date": "2019-10-30", "close": 128.36, "volume": 125644.0}, {"date": "2019-10-31", "close": 126.18, "volume": 135715.0}, {"date": "2019-11-01", "close": 127.51, "volume": 109367.0}, {"date": "2019-11-04", "close": 128.46, "volume": 137303.0}, {"date": "2019-11-05", "close": 128.95, "volume": 101851.0}, {"date": "2019-11-06", "close": 129.25, "volume": 130654.0}, {"date": "2019-11-07", "close": 129.0, "volume": 159547.0}, {"date": "2019-11-08", "close": 129.71, "volume": 98697.0}, {"date": "2019-11-11", "close": 129.23, "volume": 249346.0}, {"date": "2019-11-12", "close": 129.95, "volume": 202686.0}, {"date": "2019-11-13", "close": 128.6, "volume": 128985.0}, {"date": "2019-11-14", "close": 130.2, "volume": 142975.0}, {"date": "2019-11-15", "close": 130.62, "volume": 123828.0}, {"date": "2019-11-18", "close": 131.1, "volume": 102727.0}, {"date": "2019-11-19", "close": 131.64, "volume": 145487.0}, {"date": "2019-11-20", "close": 131.52, "volume": 182171.0}, {"date": "2019-11-21", "close": 130.45, "volume": 111317.0}, {"date": "2019-11-22", "close": 130.63, "volume": 98742.0}, {"date": "2019-11-25", "close": 132.25, "volume": 113000.0}, {"date": "2019-11-26", "close": 132.33, "volume": 115843.0}, {"date": "2019-11-27", "close": 134.1, "volume": 80762.0}, {"date": "2019-11-29", "close": 133.84, "volume": 100212.0}, {"date": "2019-12-02", "close": 133.84, "volume": 155159.0}, {"date": "2019-12-03", "close": 130.48, "volume": 107092.0}, {"date": "2019-12-04", "close": 133.19, "volume": 199800.0}, {"date": "2019-12-05", "close": 134.3, "volume": 151449.0}, {"date": "2019-12-06", "close": 135.68, "volume": 200702.0}, {"date": "2019-12-09", "close": 135.35, "volume": 138324.0}, {"date": "2019-12-10", "close": 135.27, "volume": 123493.0}, {"date": "2019-12-11", "close": 135.45, "volume": 126766.0}, {"date": "2019-12-12", "close": 136.5, "volume": 284052.0}, {"date": "2019-12-13", "close": 136.56, "volume": 193791.0}, {"date": "2019-12-16", "close": 137.34, "volume": 196479.0}, {"date": "2019-12-17", "close": 136.77, "volume": 161825.0}, {"date": "2019-12-18", "close": 135.33, "volume": 151642.0}, {"date": "2019-12-19", "close": 134.94, "volume": 155559.0}, {"date": "2019-12-20", "close": 133.45, "volume": 582634.0}, {"date": "2019-12-23", "close": 132.93, "volume": 160302.0}, {"date": "2019-12-24", "close": 132.68, "volume": 45322.0}, {"date": "2019-12-26", "close": 132.07, "volume": 105615.0}, {"date": "2019-12-27", "close": 130.63, "volume": 176754.0}, {"date": "2019-12-30", "close": 130.55, "volume": 157651.0}, {"date": "2019-12-31", "close": 130.56, "volume": 146097.0}, {"date": "2020-01-02", "close": 131.83, "volume": 140467.0}, {"date": "2020-01-03", "close": 131.71, "volume": 182182.0}, {"date": "2020-01-06", "close": 130.58, "volume": 225777.0}, {"date": "2020-01-07", "close": 130.49, "volume": 96831.0}, {"date": "2020-01-08", "close": 129.7, "volume": 133351.0}, {"date": "2020-01-09", "close": 130.87, "volume": 124419.0}, {"date": "2020-01-10", "close": 129.24, "volume": 149423.0}, {"date": "2020-01-13", "close": 129.15, "volume": 147675.0}, {"date": "2020-01-14", "close": 128.62, "volume": 174497.0}, {"date": "2020-01-15", "close": 127.53, "volume": 172483.0}, {"date": "2020-01-16", "close": 128.37, "volume": 168647.0}, {"date": "2020-01-17", "close": 128.43, "volume": 106823.0}, {"date": "2020-01-21", "close": 126.41, "volume": 268907.0}, {"date": "2020-01-22", "close": 126.65, "volume": 160540.0}, {"date": "2020-01-23", "close": 125.55, "volume": 296818.0}, {"date": "2020-01-24", "close": 122.53, "volume": 167289.0}, {"date": "2020-01-27", "close": 119.08, "volume": 275347.0}, {"date": "2020-01-28", "close": 120.64, "volume": 133469.0}, {"date": "2020-01-29", "close": 119.99, "volume": 119906.0}, {"date": "2020-01-30", "close": 121.37, "volume": 122318.0}, {"date": "2020-01-31", "close": 118.56, "volume": 168683.0}, {"date": "2020-02-03", "close": 121.11, "volume": 193265.0}, {"date": "2020-02-04", "close": 123.54, "volume": 205564.0}, {"date": "2020-02-05", "close": 126.32, "volume": 124397.0}, {"date": "2020-02-06", "close": 124.12, "volume": 118069.0}, {"date": "2020-02-07", "close": 123.36, "volume": 99225.0}, {"date": "2020-02-10", "close": 123.43, "volume": 177981.0}, {"date": "2020-02-11", "close": 126.0, "volume": 149363.0}, {"date": "2020-02-12", "close": 130.44, "volume": 284765.0}, {"date": "2020-02-13", "close": 136.89, "volume": 254421.0}, {"date": "2020-02-14", "close": 136.84, "volume": 350264.0}, {"date": "2020-02-18", "close": 135.62, "volume": 157310.0}, {"date": "2020-02-19", "close": 135.69, "volume": 183128.0}, {"date": "2020-02-20", "close": 136.4, "volume": 188042.0}, {"date": "2020-02-21", "close": 132.33, "volume": 141171.0}, {"date": "2020-02-24", "close": 126.97, "volume": 124373.0}, {"date": "2020-02-25", "close": 121.42, "volume": 325415.0}, {"date": "2020-02-26", "close": 120.14, "volume": 252938.0}, {"date": "2020-02-27", "close": 114.78, "volume": 378129.0}, {"date": "2020-02-28", "close": 111.34, "volume": 525166.0}, {"date": "2020-03-02", "close": 116.23, "volume": 294707.0}, {"date": "2020-03-03", "close": 113.02, "volume": 273819.0}, {"date": "2020-03-04", "close": 117.29, "volume": 184607.0}, {"date": "2020-03-05", "close": 112.19, "volume": 357178.0}, {"date": "2020-03-06", "close": 110.15, "volume": 488963.0}, {"date": "2020-03-09", "close": 99.47, "volume": 408501.0}, {"date": "2020-03-10", "close": 102.92, "volume": 275528.0}, {"date": "2020-03-11", "close": 96.97, "volume": 316675.0}, {"date": "2020-03-12", "close": 89.34, "volume": 663156.0}, {"date": "2020-03-13", "close": 98.72, "volume": 313238.0}, {"date": "2020-03-16", "close": 85.03, "volume": 377175.0}, {"date": "2020-03-17", "close": 88.45, "volume": 541910.0}, {"date": "2020-03-18", "close": 73.79, "volume": 592983.0}, {"date": "2020-03-19", "close": 71.03, "volume": 495155.0}, {"date": "2020-03-20", "close": 62.35, "volume": 840604.0}, {"date": "2020-03-23", "close": 67.48, "volume": 559997.0}, {"date": "2020-03-24", "close": 79.58, "volume": 478407.0}, {"date": "2020-03-25", "close": 80.85, "volume": 382677.0}, {"date": "2020-03-26", "close": 88.08, "volume": 410807.0}, {"date": "2020-03-27", "close": 89.96, "volume": 493956.0}, {"date": "2020-03-30", "close": 90.71, "volume": 411461.0}, {"date": "2020-03-31", "close": 88.48, "volume": 447158.0}, {"date": "2020-04-01", "close": 84.16, "volume": 264612.0}, {"date": "2020-04-02", "close": 82.76, "volume": 499220.0}, {"date": "2020-04-03", "close": 80.69, "volume": 499240.0}, {"date": "2020-04-06", "close": 87.09, "volume": 398415.0}, {"date": "2020-04-07", "close": 88.06, "volume": 329116.0}, {"date": "2020-04-08", "close": 97.51, "volume": 247912.0}, {"date": "2020-04-09", "close": 102.14, "volume": 294555.0}, {"date": "2020-04-13", "close": 97.7, "volume": 197229.0}, {"date": "2020-04-14", "close": 98.87, "volume": 240381.0}, {"date": "2020-04-15", "close": 90.8, "volume": 205420.0}, {"date": "2020-04-16", "close": 91.97, "volume": 269327.0}, {"date": "2020-04-17", "close": 97.37, "volume": 242005.0}, {"date": "2020-04-20", "close": 96.31, "volume": 229075.0}, {"date": "2020-04-21", "close": 92.0, "volume": 227416.0}, {"date": "2020-04-22", "close": 95.32, "volume": 228075.0}, {"date": "2020-04-23", "close": 94.57, "volume": 163269.0}, {"date": "2020-04-24", "close": 96.06, "volume": 316022.0}, {"date": "2020-04-27", "close": 97.7, "volume": 300649.0}, {"date": "2020-04-28", "close": 100.91, "volume": 256810.0}, {"date": "2020-04-29", "close": 105.86, "volume": 215899.0}, {"date": "2020-04-30", "close": 103.91, "volume": 408731.0}, {"date": "2020-05-01", "close": 100.03, "volume": 242829.0}, {"date": "2020-05-04", "close": 101.62, "volume": 200587.0}, {"date": "2020-05-05", "close": 102.08, "volume": 214038.0}, {"date": "2020-05-06", "close": 100.7, "volume": 240339.0}, {"date": "2020-05-07", "close": 105.22, "volume": 270054.0}, {"date": "2020-05-08", "close": 108.72, "volume": 205435.0}, {"date": "2020-05-11", "close": 106.88, "volume": 236593.0}, {"date": "2020-05-12", "close": 103.47, "volume": 262445.0}, {"date": "2020-05-13", "close": 99.29, "volume": 216909.0}, {"date": "2020-05-14", "close": 101.19, "volume": 185471.0}, {"date": "2020-05-15", "close": 101.21, "volume": 134608.0}, {"date": "2020-05-18", "close": 106.76, "volume": 154980.0}, {"date": "2020-05-19", "close": 104.74, "volume": 156608.0}, {"date": "2020-05-20", "close": 107.04, "volume": 164168.0}, {"date": "2020-05-21", "close": 109.18, "volume": 272625.0}, {"date": "2020-05-22", "close": 108.33, "volume": 179838.0}, {"date": "2020-05-26", "close": 114.87, "volume": 244816.0}, {"date": "2020-05-27", "close": 117.51, "volume": 227869.0}, {"date": "2020-05-28", "close": 115.24, "volume": 171237.0}, {"date": "2020-05-29", "close": 113.64, "volume": 246462.0}, {"date": "2020-06-01", "close": 115.5, "volume": 185609.0}, {"date": "2020-06-02", "close": 114.19, "volume": 185421.0}, {"date": "2020-06-03", "close": 117.83, "volume": 158678.0}, {"date": "2020-06-04", "close": 119.28, "volume": 173617.0}, {"date": "2020-06-05", "close": 122.54, "volume": 177865.0}, {"date": "2020-06-08", "close": 130.04, "volume": 232536.0}, {"date": "2020-06-09", "close": 127.92, "volume": 211691.0}, {"date": "2020-06-10", "close": 121.41, "volume": 191018.0}, {"date": "2020-06-11", "close": 111.67, "volume": 165604.0}, {"date": "2020-06-12", "close": 114.41, "volume": 152420.0}, {"date": "2020-06-15", "close": 116.04, "volume": 152216.0}, {"date": "2020-06-16", "close": 118.1, "volume": 143435.0}, {"date": "2020-06-17", "close": 116.97, "volume": 145091.0}, {"date": "2020-06-18", "close": 117.06, "volume": 186742.0}, {"date": "2020-06-19", "close": 118.1, "volume": 375672.0}, {"date": "2020-06-22", "close": 119.1, "volume": 223413.0}, {"date": "2020-06-23", "close": 118.0, "volume": 191917.0}, {"date": "2020-06-24", "close": 114.26, "volume": 178395.0}, {"date": "2020-06-25", "close": 116.17, "volume": 170897.0}, {"date": "2020-06-26", "close": 111.73, "volume": 337850.0}, {"date": "2020-06-29", "close": 113.92, "volume": 246967.0}, {"date": "2020-06-30", "close": 116.6, "volume": 168462.0}, {"date": "2020-07-01", "close": 113.16, "volume": 218720.0}, {"date": "2020-07-02", "close": 113.11, "volume": 139905.0}, {"date": "2020-07-06", "close": 114.87, "volume": 216340.0}, {"date": "2020-07-07", "close": 111.38, "volume": 180201.0}, {"date": "2020-07-08", "close": 113.38, "volume": 147623.0}, {"date": "2020-07-09", "close": 109.27, "volume": 146801.0}, {"date": "2020-07-10", "close": 113.12, "volume": 118816.0}, {"date": "2020-07-13", "close": 111.54, "volume": 164877.0}, {"date": "2020-07-14", "close": 114.99, "volume": 179482.0}, {"date": "2020-07-15", "close": 119.55, "volume": 153435.0}, {"date": "2020-07-16", "close": 119.18, "volume": 123766.0}, {"date": "2020-07-17", "close": 118.57, "volume": 95064.0}, {"date": "2020-07-20", "close": 117.7, "volume": 81204.0}, {"date": "2020-07-21", "close": 119.6, "volume": 90772.0}, {"date": "2020-07-22", "close": 120.23, "volume": 99790.0}, {"date": "2020-07-23", "close": 120.94, "volume": 130043.0}, {"date": "2020-07-24", "close": 119.74, "volume": 77910.0}, {"date": "2020-07-27", "close": 120.01, "volume": 71499.0}, {"date": "2020-07-28", "close": 118.25, "volume": 129819.0}, {"date": "2020-07-29", "close": 122.0, "volume": 117458.0}, {"date": "2020-07-30", "close": 119.95, "volume": 189581.0}, {"date": "2020-07-31", "close": 119.66, "volume": 211661.0}, {"date": "2020-08-03", "close": 121.49, "volume": 95167.0}, {"date": "2020-08-04", "close": 120.83, "volume": 101419.0}, {"date": "2020-08-05", "close": 126.6, "volume": 197072.0}, {"date": "2020-08-06", "close": 130.92, "volume": 337073.0}, {"date": "2020-08-07", "close": 131.39, "volume": 143497.0}, {"date": "2020-08-10", "close": 133.31, "volume": 113473.0}, {"date": "2020-08-11", "close": 134.97, "volume": 125846.0}, {"date": "2020-08-12", "close": 135.42, "volume": 218167.0}, {"date": "2020-08-13", "close": 135.45, "volume": 146347.0}, {"date": "2020-08-14", "close": 135.8, "volume": 103650.0}, {"date": "2020-08-17", "close": 133.5, "volume": 111927.0}, {"date": "2020-08-18", "close": 131.89, "volume": 128981.0}, {"date": "2020-08-19", "close": 130.61, "volume": 149327.0}, {"date": "2020-08-20", "close": 129.02, "volume": 189596.0}, {"date": "2020-08-21", "close": 126.15, "volume": 160620.0}, {"date": "2020-08-24", "close": 128.87, "volume": 216891.0}, {"date": "2020-08-25", "close": 127.96, "volume": 294519.0}, {"date": "2020-08-26", "close": 126.5, "volume": 123888.0}, {"date": "2020-08-27", "close": 127.68, "volume": 149687.0}, {"date": "2020-08-28", "close": 126.99, "volume": 122965.0}, {"date": "2020-08-31", "close": 124.85, "volume": 163994.0}, {"date": "2020-09-01", "close": 124.07, "volume": 209804.0}, {"date": "2020-09-02", "close": 126.1, "volume": 141357.0}, {"date": "2020-09-03", "close": 125.52, "volume": 231970.0}, {"date": "2020-09-04", "close": 125.83, "volume": 194112.0}, {"date": "2020-09-08", "close": 120.1, "volume": 240638.0}, {"date": "2020-09-09", "close": 121.04, "volume": 230690.0}, {"date": "2020-09-10", "close": 120.11, "volume": 232497.0}, {"date": "2020-09-11", "close": 120.77, "volume": 164707.0}, {"date": "2020-09-14", "close": 122.0, "volume": 249522.0}, {"date": "2020-09-15", "close": 122.04, "volume": 158660.0}, {"date": "2020-09-16", "close": 120.14, "volume": 202201.0}, {"date": "2020-09-17", "close": 118.31, "volume": 320297.0}, {"date": "2020-09-18", "close": 117.1, "volume": 662372.0}, {"date": "2020-09-21", "close": 112.85, "volume": 313889.0}, {"date": "2020-09-22", "close": 114.08, "volume": 229300.0}, {"date": "2020-09-23", "close": 111.05, "volume": 157750.0}, {"date": "2020-09-24", "close": 111.15, "volume": 133930.0}, {"date": "2020-09-25", "close": 112.0, "volume": 163747.0}, {"date": "2020-09-28", "close": 114.76, "volume": 345930.0}, {"date": "2020-09-29", "close": 112.94, "volume": 161879.0}, {"date": "2020-09-30", "close": 113.14, "volume": 522919.0}, {"date": "2020-10-01", "close": 113.22, "volume": 204576.0}, {"date": "2020-10-02", "close": 112.67, "volume": 260142.0}, {"date": "2020-10-05", "close": 114.22, "volume": 235789.0}, {"date": "2020-10-06", "close": 112.67, "volume": 411439.0}, {"date": "2020-10-07", "close": 114.01, "volume": 294639.0}, {"date": "2020-10-08", "close": 115.13, "volume": 303655.0}, {"date": "2020-10-09", "close": 114.87, "volume": 138733.0}, {"date": "2020-10-12", "close": 115.54, "volume": 133696.0}, {"date": "2020-10-13", "close": 114.45, "volume": 219406.0}, {"date": "2020-10-14", "close": 114.82, "volume": 117601.0}, {"date": "2020-10-15", "close": 115.94, "volume": 151340.0}, {"date": "2020-10-16", "close": 117.41, "volume": 171091.0}, {"date": "2020-10-19", "close": 114.74, "volume": 111934.0}, {"date": "2020-10-20", "close": 117.63, "volume": 249876.0}, {"date": "2020-10-21", "close": 117.39, "volume": 210416.0}, {"date": "2020-10-22", "close": 122.32, "volume": 246778.0}, {"date": "2020-10-23", "close": 121.68, "volume": 142466.0}, {"date": "2020-10-26", "close": 117.93, "volume": 122774.0}, {"date": "2020-10-27", "close": 113.1, "volume": 120900.0}, {"date": "2020-10-28", "close": 109.5, "volume": 165389.0}, {"date": "2020-10-29", "close": 110.24, "volume": 132736.0}, {"date": "2020-10-30", "close": 110.24, "volume": 149558.0}, {"date": "2020-11-02", "close": 111.65, "volume": 178072.0}, {"date": "2020-11-03", "close": 113.44, "volume": 145645.0}, {"date": "2020-11-04", "close": 114.51, "volume": 206817.0}, {"date": "2020-11-05", "close": 119.2, "volume": 285557.0}, {"date": "2020-11-06", "close": 118.12, "volume": 229741.0}, {"date": "2020-11-09", "close": 127.85, "volume": 354806.0}, {"date": "2020-11-10", "close": 128.13, "volume": 144902.0}, {"date": "2020-11-11", "close": 125.04, "volume": 183146.0}, {"date": "2020-11-12", "close": 123.06, "volume": 174982.0}, {"date": "2020-11-13", "close": 127.14, "volume": 220732.0}, {"date": "2020-11-16", "close": 130.38, "volume": 102662.0}, {"date": "2020-11-17", "close": 129.74, "volume": 133831.0}, {"date": "2020-11-18", "close": 129.8, "volume": 123980.0}, {"date": "2020-11-19", "close": 129.96, "volume": 102495.0}, {"date": "2020-11-20", "close": 129.2, "volume": 121686.0}, {"date": "2020-11-23", "close": 132.81, "volume": 118311.0}, {"date": "2020-11-24", "close": 135.71, "volume": 139470.0}, {"date": "2020-11-25", "close": 134.74, "volume": 93188.0}, {"date": "2020-11-27", "close": 134.51, "volume": 50847.0}, {"date": "2020-11-30", "close": 130.27, "volume": 171813.0}, {"date": "2020-12-01", "close": 133.41, "volume": 100212.0}, {"date": "2020-12-02", "close": 133.78, "volume": 115622.0}, {"date": "2020-12-03", "close": 135.08, "volume": 114798.0}, {"date": "2020-12-04", "close": 140.09, "volume": 138559.0}, {"date": "2020-12-07", "close": 139.2, "volume": 160072.0}, {"date": "2020-12-08", "close": 139.01, "volume": 128775.0}, {"date": "2020-12-09", "close": 139.01, "volume": 156251.0}, {"date": "2020-12-10", "close": 139.6, "volume": 134739.0}, {"date": "2020-12-11", "close": 134.42, "volume": 270632.0}, {"date": "2020-12-14", "close": 133.84, "volume": 151804.0}, {"date": "2020-12-15", "close": 137.12, "volume": 166374.0}, {"date": "2020-12-16", "close": 135.05, "volume": 117658.0}, {"date": "2020-12-17", "close": 137.9, "volume": 143819.0}, {"date": "2020-12-18", "close": 135.79, "volume": 366461.0}, {"date": "2020-12-21", "close": 133.65, "volume": 132327.0}, {"date": "2020-12-22", "close": 133.02, "volume": 81515.0}, {"date": "2020-12-23", "close": 134.67, "volume": 91974.0}, {"date": "2020-12-24", "close": 134.75, "volume": 33294.0}, {"date": "2020-12-28", "close": 133.97, "volume": 85358.0}, {"date": "2020-12-29", "close": 133.87, "volume": 72148.0}, {"date": "2020-12-30", "close": 133.89, "volume": 74678.0}, {"date": "2020-12-31", "close": 133.93, "volume": 118304.0}, {"date": "2021-01-04", "close": 129.88, "volume": 172011.0}, {"date": "2021-01-05", "close": 131.45, "volume": 110568.0}, {"date": "2021-01-06", "close": 137.1, "volume": 220561.0}, {"date": "2021-01-07", "close": 136.94, "volume": 124004.0}, {"date": "2021-01-08", "close": 136.31, "volume": 98292.0}, {"date": "2021-01-11", "close": 135.16, "volume": 120960.0}, {"date": "2021-01-12", "close": 137.28, "volume": 133772.0}, {"date": "2021-01-13", "close": 135.87, "volume": 169587.0}, {"date": "2021-01-14", "close": 136.22, "volume": 107565.0}, {"date": "2021-01-15", "close": 138.05, "volume": 165218.0}, {"date": "2021-01-19", "close": 138.66, "volume": 158302.0}, {"date": "2021-01-20", "close": 140.26, "volume": 215890.0}, {"date": "2021-01-21", "close": 137.71, "volume": 89713.0}, {"date": "2021-01-22", "close": 135.98, "volume": 95517.0}, {"date": "2021-01-25", "close": 133.38, "volume": 150485.0}, {"date": "2021-01-26", "close": 134.89, "volume": 122586.0}, {"date": "2021-01-27", "close": 135.0, "volume": 429365.0}, {"date": "2021-01-28", "close": 141.5, "volume": 346458.0}, {"date": "2021-01-29", "close": 139.31, "volume": 307133.0}, {"date": "2021-02-01", "close": 142.78, "volume": 217059.0}, {"date": "2021-02-02", "close": 142.63, "volume": 152959.0}, {"date": "2021-02-03", "close": 143.04, "volume": 123092.0}, {"date": "2021-02-04", "close": 146.65, "volume": 121339.0}, {"date": "2021-02-05", "close": 147.11, "volume": 125687.0}, {"date": "2021-02-08", "close": 149.88, "volume": 144656.0}, {"date": "2021-02-09", "close": 148.97, "volume": 120412.0}, {"date": "2021-02-10", "close": 144.71, "volume": 256971.0}, {"date": "2021-02-11", "close": 142.46, "volume": 178892.0}, {"date": "2021-02-12", "close": 141.77, "volume": 95958.0}, {"date": "2021-02-16", "close": 143.14, "volume": 285787.0}, {"date": "2021-02-17", "close": 142.28, "volume": 121431.0}, {"date": "2021-02-18", "close": 144.0, "volume": 211842.0}, {"date": "2021-02-19", "close": 144.5, "volume": 140764.0}, {"date": "2021-02-22", "close": 144.67, "volume": 94214.0}, {"date": "2021-02-23", "close": 143.04, "volume": 123196.0}, {"date": "2021-02-24", "close": 145.94, "volume": 115039.0}, {"date": "2021-02-25", "close": 143.59, "volume": 141122.0}, {"date": "2021-02-26", "close": 141.23, "volume": 137052.0}, {"date": "2021-03-01", "close": 146.66, "volume": 119407.0}, {"date": "2021-03-02", "close": 145.18, "volume": 155307.0}, {"date": "2021-03-03", "close": 145.16, "volume": 109813.0}, {"date": "2021-03-04", "close": 141.21, "volume": 188710.0}, {"date": "2021-03-05", "close": 145.91, "volume": 178741.0}, {"date": "2021-03-08", "close": 147.17, "volume": 86959.0}, {"date": "2021-03-09", "close": 146.92, "volume": 125348.0}, {"date": "2021-03-10", "close": 151.68, "volume": 140096.0}, {"date": "2021-03-11", "close": 151.37, "volume": 100539.0}, {"date": "2021-03-12", "close": 153.19, "volume": 83516.0}, {"date": "2021-03-15", "close": 156.29, "volume": 126642.0}, {"date": "2021-03-16", "close": 154.85, "volume": 133484.0}, {"date": "2021-03-17", "close": 157.05, "volume": 135785.0}, {"date": "2021-03-18", "close": 152.72, "volume": 229015.0}, {"date": "2021-03-19", "close": 149.94, "volume": 580897.0}, {"date": "2021-03-22", "close": 147.09, "volume": 213674.0}, {"date": "2021-03-23", "close": 143.56, "volume": 227339.0}, {"date": "2021-03-24", "close": 142.65, "volume": 109521.0}, {"date": "2021-03-25", "close": 145.52, "volume": 112684.0}, {"date": "2021-03-26", "close": 147.06, "volume": 97463.0}, {"date": "2021-03-29", "close": 146.38, "volume": 125681.0}, {"date": "2021-03-30", "close": 149.37, "volume": 138804.0}, {"date": "2021-03-31", "close": 147.82, "volume": 221199.0}, {"date": "2021-04-01", "close": 151.26, "volume": 151347.0}, {"date": "2021-04-05", "close": 153.26, "volume": 141448.0}, {"date": "2021-04-06", "close": 153.71, "volume": 100886.0}, {"date": "2021-04-07", "close": 151.21, "volume": 86235.0}, {"date": "2021-04-08", "close": 150.43, "volume": 127998.0}, {"date": "2021-04-09", "close": 152.85, "volume": 89726.0}, {"date": "2021-04-12", "close": 154.88, "volume": 78334.0}, {"date": "2021-04-13", "close": 154.15, "volume": 56576.0}, {"date": "2021-04-14", "close": 156.07, "volume": 88649.0}, {"date": "2021-04-15", "close": 157.26, "volume": 70303.0}, {"date": "2021-04-16", "close": 161.2, "volume": 145604.0}, {"date": "2021-04-19", "close": 160.8, "volume": 162189.0}, {"date": "2021-04-20", "close": 157.85, "volume": 235566.0}, {"date": "2021-04-21", "close": 161.07, "volume": 125170.0}, {"date": "2021-04-22", "close": 157.7, "volume": 126827.0}, {"date": "2021-04-23", "close": 160.14, "volume": 84616.0}, {"date": "2021-04-26", "close": 161.11, "volume": 157158.0}, {"date": "2021-04-27", "close": 161.59, "volume": 140513.0}, {"date": "2021-04-28", "close": 160.71, "volume": 110299.0}, {"date": "2021-04-29", "close": 163.06, "volume": 61579.0}, {"date": "2021-04-30", "close": 159.77, "volume": 116413.0}, {"date": "2021-05-03", "close": 161.77, "volume": 108525.0}, {"date": "2021-05-04", "close": 161.5, "volume": 75566.0}, {"date": "2021-05-05", "close": 165.23, "volume": 137467.0}, {"date": "2021-05-06", "close": 162.05, "volume": 176190.0}, {"date": "2021-05-07", "close": 163.85, "volume": 118869.0}, {"date": "2021-05-10", "close": 161.84, "volume": 162146.0}, {"date": "2021-05-11", "close": 157.46, "volume": 135785.0}, {"date": "2021-05-12", "close": 154.05, "volume": 93152.0}, {"date": "2021-05-13", "close": 159.04, "volume": 134809.0}, {"date": "2021-05-14", "close": 161.55, "volume": 96301.0}, {"date": "2021-05-17", "close": 160.36, "volume": 71103.0}, {"date": "2021-05-18", "close": 159.26, "volume": 97697.0}, {"date": "2021-05-19", "close": 158.31, "volume": 72425.0}, {"date": "2021-05-20", "close": 159.19, "volume": 83546.0}, {"date": "2021-05-21", "close": 160.33, "volume": 112516.0}, {"date": "2021-05-24", "close": 159.33, "volume": 56030.0}, {"date": "2021-05-25", "close": 157.34, "volume": 109839.0}, {"date": "2021-05-26", "close": 158.28, "volume": 101234.0}, {"date": "2021-05-27", "close": 159.88, "volume": 81205.0}, {"date": "2021-05-28", "close": 162.21, "volume": 116032.0}, {"date": "2021-06-01", "close": 163.0, "volume": 115639.0}, {"date": "2021-06-02", "close": 163.09, "volume": 141638.0}, {"date": "2021-06-03", "close": 163.08, "volume": 79456.0}, {"date": "2021-06-04", "close": 164.36, "volume": 66042.0}, {"date": "2021-06-07", "close": 164.51, "volume": 145127.0}, {"date": "2021-06-08", "close": 164.83, "volume": 129600.0}, {"date": "2021-06-09", "close": 163.05, "volume": 181138.0}, {"date": "2021-06-10", "close": 160.51, "volume": 130052.0}, {"date": "2021-06-11", "close": 161.93, "volume": 104321.0}, {"date": "2021-06-14", "close": 157.91, "volume": 175439.0}, {"date": "2021-06-15", "close": 159.37, "volume": 164923.0}, {"date": "2021-06-16", "close": 154.53, "volume": 162698.0}, {"date": "2021-06-17", "close": 148.73, "volume": 162343.0}, {"date": "2021-06-18", "close": 144.58, "volume": 422462.0}, {"date": "2021-06-21", "close": 149.3, "volume": 160319.0}, {"date": "2021-06-22", "close": 149.26, "volume": 136837.0}, {"date": "2021-06-23", "close": 148.86, "volume": 127811.0}, {"date": "2021-06-24", "close": 149.69, "volume": 122926.0}, {"date": "2021-06-25", "close": 155.38, "volume": 864801.0}, {"date": "2021-06-28", "close": 152.25, "volume": 160836.0}, {"date": "2021-06-29", "close": 153.1, "volume": 134407.0}, {"date": "2021-06-30", "close": 153.14, "volume": 104429.0}, {"date": "2021-07-01", "close": 152.33, "volume": 236882.0}, {"date": "2021-07-02", "close": 150.95, "volume": 133761.0}, {"date": "2021-07-06", "close": 147.0, "volume": 205427.0}, {"date": "2021-07-07", "close": 147.05, "volume": 98991.0}, {"date": "2021-07-08", "close": 142.98, "volume": 112758.0}, {"date": "2021-07-09", "close": 147.4, "volume": 114670.0}, {"date": "2021-07-12", "close": 147.92, "volume": 93029.0}, {"date": "2021-07-13", "close": 146.27, "volume": 73028.0}, {"date": "2021-07-14", "close": 146.06, "volume": 87262.0}, {"date": "2021-07-15", "close": 146.03, "volume": 95415.0}, {"date": "2021-07-16", "close": 145.39, "volume": 103011.0}, {"date": "2021-07-19", "close": 141.82, "volume": 149165.0}, {"date": "2021-07-20", "close": 145.04, "volume": 189245.0}, {"date": "2021-07-21", "close": 146.69, "volume": 92518.0}, {"date": "2021-07-22", "close": 144.75, "volume": 77145.0}, {"date": "2021-07-23", "close": 145.18, "volume": 53094.0}, {"date": "2021-07-26", "close": 146.19, "volume": 79419.0}, {"date": "2021-07-27", "close": 145.91, "volume": 76046.0}, {"date": "2021-07-28", "close": 146.08, "volume": 60740.0}, {"date": "2021-07-29", "close": 147.62, "volume": 90475.0}, {"date": "2021-07-30", "close": 146.22, "volume": 101827.0}, {"date": "2021-08-02", "close": 146.46, "volume": 79195.0}, {"date": "2021-08-03", "close": 146.35, "volume": 67191.0}, {"date": "2021-08-04", "close": 144.82, "volume": 64619.0}, {"date": "2021-08-05", "close": 147.6, "volume": 98942.0}, {"date": "2021-08-06", "close": 148.54, "volume": 130584.0}, {"date": "2021-08-09", "close": 150.2, "volume": 92749.0}, {"date": "2021-08-10", "close": 151.06, "volume": 53678.0}, {"date": "2021-08-11", "close": 152.1, "volume": 74074.0}, {"date": "2021-08-12", "close": 150.45, "volume": 57477.0}, {"date": "2021-08-13", "close": 150.62, "volume": 69404.0}, {"date": "2021-08-16", "close": 151.0, "volume": 149531.0}, {"date": "2021-08-17", "close": 151.6, "volume": 137344.0}, {"date": "2021-08-18", "close": 150.17, "volume": 83468.0}, {"date": "2021-08-19", "close": 146.94, "volume": 94442.0}, {"date": "2021-08-20", "close": 149.01, "volume": 69964.0}, {"date": "2021-08-23", "close": 151.28, "volume": 95495.0}, {"date": "2021-08-24", "close": 152.85, "volume": 79566.0}, {"date": "2021-08-25", "close": 152.07, "volume": 75170.0}, {"date": "2021-08-26", "close": 149.92, "volume": 76965.0}, {"date": "2021-08-27", "close": 153.39, "volume": 172827.0}, {"date": "2021-08-30", "close": 152.81, "volume": 53461.0}, {"date": "2021-08-31", "close": 152.94, "volume": 91043.0}, {"date": "2021-09-01", "close": 152.0, "volume": 72741.0}, {"date": "2021-09-02", "close": 152.77, "volume": 68372.0}, {"date": "2021-09-03", "close": 151.96, "volume": 60525.0}, {"date": "2021-09-07", "close": 148.43, "volume": 74413.0}, {"date": "2021-09-08", "close": 147.54, "volume": 72838.0}, {"date": "2021-09-09", "close": 147.91, "volume": 98766.0}, {"date": "2021-09-10", "close": 146.91, "volume": 79871.0}, {"date": "2021-09-13", "close": 149.32, "volume": 99308.0}, {"date": "2021-09-14", "close": 147.71, "volume": 92494.0}, {"date": "2021-09-15", "close": 149.24, "volume": 108814.0}, {"date": "2021-09-16", "close": 148.53, "volume": 89740.0}, {"date": "2021-09-17", "close": 149.25, "volume": 427969.0}, {"date": "2021-09-20", "close": 142.79, "volume": 150952.0}, {"date": "2021-09-21", "close": 144.29, "volume": 178166.0}, {"date": "2021-09-22", "close": 147.09, "volume": 127080.0}, {"date": "2021-09-23", "close": 150.35, "volume": 119071.0}, {"date": "2021-09-24", "close": 152.38, "volume": 114960.0}, {"date": "2021-09-27", "close": 155.45, "volume": 145836.0}, {"date": "2021-09-28", "close": 153.81, "volume": 146651.0}, {"date": "2021-09-29", "close": 155.55, "volume": 115097.0}, {"date": "2021-09-30", "close": 153.63, "volume": 121742.0}, {"date": "2021-10-01", "close": 155.74, "volume": 110865.0}, {"date": "2021-10-04", "close": 151.55, "volume": 163968.0}, {"date": "2021-10-05", "close": 153.87, "volume": 247347.0}, {"date": "2021-10-06", "close": 156.05, "volume": 96597.0}, {"date": "2021-10-07", "close": 159.1, "volume": 80705.0}, {"date": "2021-10-08", "close": 157.88, "volume": 59948.0}, {"date": "2021-10-11", "close": 158.64, "volume": 78886.0}, {"date": "2021-10-12", "close": 162.33, "volume": 90629.0}, {"date": "2021-10-13", "close": 161.53, "volume": 89456.0}, {"date": "2021-10-14", "close": 166.54, "volume": 104769.0}, {"date": "2021-10-15", "close": 166.69, "volume": 107105.0}, {"date": "2021-10-18", "close": 167.65, "volume": 81133.0}, {"date": "2021-10-19", "close": 166.55, "volume": 64755.0}, {"date": "2021-10-20", "close": 168.0, "volume": 44045.0}, {"date": "2021-10-21", "close": 168.9, "volume": 67827.0}, {"date": "2021-10-22", "close": 170.07, "volume": 90037.0}, {"date": "2021-10-25", "close": 169.8, "volume": 51666.0}, {"date": "2021-10-26", "close": 168.35, "volume": 58745.0}, {"date": "2021-10-27", "close": 165.03, "volume": 89936.0}, {"date": "2021-10-28", "close": 168.16, "volume": 127211.0}, {"date": "2021-10-29", "close": 168.24, "volume": 131037.0}, {"date": "2021-11-01", "close": 173.59, "volume": 161578.0}, {"date": "2021-11-02", "close": 174.15, "volume": 128835.0}, {"date": "2021-11-03", "close": 177.14, "volume": 79334.0}, {"date": "2021-11-04", "close": 174.19, "volume": 105686.0}, {"date": "2021-11-05", "close": 177.0, "volume": 60893.0}, {"date": "2021-11-08", "close": 175.17, "volume": 120084.0}, {"date": "2021-11-09", "close": 162.77, "volume": 199237.0}, {"date": "2021-11-10", "close": 162.78, "volume": 128442.0}, {"date": "2021-11-11", "close": 163.0, "volume": 105369.0}, {"date": "2021-11-12", "close": 161.95, "volume": 90242.0}, {"date": "2021-11-15", "close": 161.42, "volume": 72375.0}, {"date": "2021-11-16", "close": 160.27, "volume": 106534.0}, {"date": "2021-11-17", "close": 159.94, "volume": 100012.0}, {"date": "2021-11-18", "close": 160.88, "volume": 132178.0}, {"date": "2021-11-19", "close": 155.91, "volume": 142392.0}, {"date": "2021-11-22", "close": 155.92, "volume": 157516.0}, {"date": "2021-11-23", "close": 154.7, "volume": 76208.0}, {"date": "2021-11-24", "close": 153.98, "volume": 113926.0}, {"date": "2021-11-26", "close": 146.97, "volume": 99132.0}, {"date": "2021-11-29", "close": 150.24, "volume": 141007.0}, {"date": "2021-11-30", "close": 147.15, "volume": 191162.0}, {"date": "2021-12-01", "close": 143.1, "volume": 141687.0}, {"date": "2021-12-02", "close": 148.48, "volume": 82212.0}, {"date": "2021-12-03", "close": 146.67, "volume": 91525.0}, {"date": "2021-12-06", "close": 148.76, "volume": 108685.0}, {"date": "2021-12-07", "close": 150.62, "volume": 74004.0}, {"date": "2021-12-08", "close": 150.8, "volume": 98255.0}, {"date": "2021-12-09", "close": 150.18, "volume": 87339.0}, {"date": "2021-12-10", "close": 152.15, "volume": 131379.0}, {"date": "2021-12-13", "close": 150.35, "volume": 126986.0}, {"date": "2021-12-14", "close": 149.22, "volume": 126396.0}, {"date": "2021-12-15", "close": 151.96, "volume": 107944.0}, {"date": "2021-12-16", "close": 150.01, "volume": 111275.0}, {"date": "2021-12-17", "close": 147.94, "volume": 447235.0}, {"date": "2021-12-20", "close": 144.47, "volume": 157160.0}, {"date": "2021-12-21", "close": 149.96, "volume": 161956.0}, {"date": "2021-12-22", "close": 150.97, "volume": 85871.0}, {"date": "2021-12-23", "close": 153.57, "volume": 102134.0}, {"date": "2021-12-27", "close": 154.59, "volume": 90690.0}, {"date": "2021-12-28", "close": 154.03, "volume": 110458.0}, {"date": "2021-12-29", "close": 154.06, "volume": 75435.0}, {"date": "2021-12-30", "close": 153.53, "volume": 68696.0}, {"date": "2021-12-31", "close": 153.27, "volume": 63009.0}, {"date": "2022-01-03", "close": 154.98, "volume": 113940.0}, {"date": "2022-01-04", "close": 156.48, "volume": 189333.0}, {"date": "2022-01-05", "close": 152.68, "volume": 130247.0}, {"date": "2022-01-06", "close": 153.77, "volume": 168929.0}, {"date": "2022-01-07", "close": 154.3, "volume": 178679.0}, {"date": "2022-01-10", "close": 154.86, "volume": 175302.0}, {"date": "2022-01-11", "close": 155.82, "volume": 325934.0}, {"date": "2022-01-12", "close": 155.07, "volume": 228430.0}, {"date": "2022-01-13", "close": 156.6, "volume": 208720.0}, {"date": "2022-01-14", "close": 156.99, "volume": 113889.0}, {"date": "2022-01-18", "close": 154.42, "volume": 103322.0}, {"date": "2022-01-19", "close": 151.58, "volume": 97890.0}, {"date": "2022-01-20", "close": 151.01, "volume": 116611.0}, {"date": "2022-01-21", "close": 149.63, "volume": 156708.0}, {"date": "2022-01-24", "close": 151.01, "volume": 196599.0}, {"date": "2022-01-25", "close": 151.26, "volume": 188988.0}, {"date": "2022-01-26", "close": 149.07, "volume": 173546.0}, {"date": "2022-01-27", "close": 146.81, "volume": 163161.0}, {"date": "2022-01-28", "close": 150.8, "volume": 172373.0}, {"date": "2022-01-31", "close": 154.34, "volume": 151607.0}, {"date": "2022-02-01", "close": 154.43, "volume": 154050.0}, {"date": "2022-02-02", "close": 155.08, "volume": 148715.0}, {"date": "2022-02-03", "close": 151.57, "volume": 123043.0}, {"date": "2022-02-04", "close": 153.7, "volume": 107492.0}, {"date": "2022-02-07", "close": 153.75, "volume": 112543.0}, {"date": "2022-02-08", "close": 153.0, "volume": 416612.0}, {"date": "2022-02-09", "close": 155.02, "volume": 429601.0}, {"date": "2022-02-10", "close": 155.91, "volume": 233785.0}, {"date": "2022-02-11", "close": 153.54, "volume": 187830.0}, {"date": "2022-02-14", "close": 151.48, "volume": 183959.0}, {"date": "2022-02-15", "close": 137.13, "volume": 537772.0}, {"date": "2022-02-16", "close": 141.0, "volume": 308540.0}, {"date": "2022-02-17", "close": 136.37, "volume": 292635.0}, {"date": "2022-02-18", "close": 135.2, "volume": 158471.0}, {"date": "2022-02-22", "close": 134.08, "volume": 178066.0}, {"date": "2022-02-23", "close": 130.3, "volume": 244714.0}, {"date": "2022-02-24", "close": 129.57, "volume": 332363.0}, {"date": "2022-02-25", "close": 130.75, "volume": 456264.0}, {"date": "2022-02-28", "close": 129.89, "volume": 316707.0}, {"date": "2022-03-01", "close": 124.42, "volume": 345368.0}, {"date": "2022-03-02", "close": 129.15, "volume": 268536.0}, {"date": "2022-03-03", "close": 127.86, "volume": 194813.0}, {"date": "2022-03-04", "close": 125.43, "volume": 176714.0}, {"date": "2022-03-07", "close": 121.81, "volume": 210836.0}, {"date": "2022-03-08", "close": 124.42, "volume": 198011.0}, {"date": "2022-03-09", "close": 128.18, "volume": 235959.0}, {"date": "2022-03-10", "close": 126.85, "volume": 163486.0}, {"date": "2022-03-11", "close": 126.4, "volume": 118120.0}, {"date": "2022-03-14", "close": 126.96, "volume": 139225.0}, {"date": "2022-03-15", "close": 126.03, "volume": 253564.0}, {"date": "2022-03-16", "close": 131.36, "volume": 172951.0}, {"date": "2022-03-17", "close": 132.59, "volume": 112885.0}, {"date": "2022-03-18", "close": 133.38, "volume": 309682.0}, {"date": "2022-03-21", "close": 133.03, "volume": 134710.0}, {"date": "2022-03-22", "close": 134.31, "volume": 175262.0}, {"date": "2022-03-23", "close": 131.97, "volume": 149080.0}, {"date": "2022-03-24", "close": 133.49, "volume": 122313.0}, {"date": "2022-03-25", "close": 135.81, "volume": 112388.0}, {"date": "2022-03-28", "close": 134.61, "volume": 125272.0}, {"date": "2022-03-29", "close": 137.7, "volume": 162515.0}, {"date": "2022-03-30", "close": 137.61, "volume": 175352.0}, {"date": "2022-03-31", "close": 136.82, "volume": 152768.0}, {"date": "2022-04-01", "close": 139.57, "volume": 237288.0}, {"date": "2022-04-04", "close": 134.56, "volume": 232299.0}, {"date": "2022-04-05", "close": 133.31, "volume": 175592.0}, {"date": "2022-04-06", "close": 133.72, "volume": 157763.0}, {"date": "2022-04-07", "close": 133.16, "volume": 157767.0}, {"date": "2022-04-08", "close": 134.3, "volume": 140963.0}, {"date": "2022-04-11", "close": 134.86, "volume": 139475.0}, {"date": "2022-04-12", "close": 133.13, "volume": 129880.0}, {"date": "2022-04-13", "close": 134.47, "volume": 107159.0}, {"date": "2022-04-14", "close": 134.0, "volume": 132943.0}, {"date": "2022-04-18", "close": 133.27, "volume": 110489.0}, {"date": "2022-04-19", "close": 136.81, "volume": 108322.0}, {"date": "2022-04-20", "close": 140.63, "volume": 140321.0}, {"date": "2022-04-21", "close": 140.02, "volume": 152848.0}, {"date": "2022-04-22", "close": 133.98, "volume": 146270.0}, {"date": "2022-04-25", "close": 133.9, "volume": 113131.0}, {"date": "2022-04-26", "close": 130.19, "volume": 112431.0}, {"date": "2022-04-27", "close": 129.77, "volume": 151732.0}, {"date": "2022-04-28", "close": 132.8, "volume": 94506.0}, {"date": "2022-04-29", "close": 129.56, "volume": 131848.0}, {"date": "2022-05-02", "close": 130.76, "volume": 130377.0}, {"date": "2022-05-03", "close": 131.31, "volume": 148631.0}, {"date": "2022-05-04", "close": 134.82, "volume": 183916.0}, {"date": "2022-05-05", "close": 129.7, "volume": 238065.0}, {"date": "2022-05-06", "close": 115.93, "volume": 457196.0}, {"date": "2022-05-09", "close": 117.79, "volume": 408147.0}, {"date": "2022-05-10", "close": 119.26, "volume": 294092.0}, {"date": "2022-05-11", "close": 118.04, "volume": 279742.0}, {"date": "2022-05-12", "close": 118.39, "volume": 227320.0}, {"date": "2022-05-13", "close": 123.29, "volume": 195123.0}, {"date": "2022-05-16", "close": 122.7, "volume": 139851.0}, {"date": "2022-05-17", "close": 125.83, "volume": 142046.0}, {"date": "2022-05-18", "close": 123.88, "volume": 173558.0}, {"date": "2022-05-19", "close": 119.98, "volume": 137268.0}, {"date": "2022-05-20", "close": 120.12, "volume": 166247.0}, {"date": "2022-05-23", "close": 121.76, "volume": 189294.0}, {"date": "2022-05-24", "close": 120.39, "volume": 200436.0}, {"date": "2022-05-25", "close": 121.73, "volume": 119426.0}, {"date": "2022-05-26", "close": 124.98, "volume": 98531.0}, {"date": "2022-05-27", "close": 126.43, "volume": 127984.0}, {"date": "2022-05-31", "close": 126.0, "volume": 226607.0}, {"date": "2022-06-01", "close": 124.35, "volume": 154281.0}, {"date": "2022-06-02", "close": 126.78, "volume": 110416.0}, {"date": "2022-06-03", "close": 124.68, "volume": 104320.0}, {"date": "2022-06-06", "close": 126.12, "volume": 167075.0}, {"date": "2022-06-07", "close": 127.79, "volume": 107331.0}, {"date": "2022-06-08", "close": 125.36, "volume": 97605.0}, {"date": "2022-06-09", "close": 123.15, "volume": 118167.0}, {"date": "2022-06-10", "close": 119.37, "volume": 128495.0}, {"date": "2022-06-13", "close": 114.28, "volume": 179307.0}, {"date": "2022-06-14", "close": 114.88, "volume": 189157.0}, {"date": "2022-06-15", "close": 117.27, "volume": 231966.0}, {"date": "2022-06-16", "close": 110.93, "volume": 196624.0}, {"date": "2022-06-17", "close": 113.45, "volume": 400637.0}, {"date": "2022-06-21", "close": 116.22, "volume": 174469.0}, {"date": "2022-06-22", "close": 116.24, "volume": 150088.0}, {"date": "2022-06-23", "close": 116.73, "volume": 95982.0}, {"date": "2022-06-24", "close": 121.0, "volume": 280446.0}, {"date": "2022-06-27", "close": 121.26, "volume": 139589.0}, {"date": "2022-06-28", "close": 119.89, "volume": 128668.0}, {"date": "2022-06-29", "close": 118.95, "volume": 106787.0}, {"date": "2022-06-30", "close": 119.69, "volume": 99377.0}, {"date": "2022-07-01", "close": 121.69, "volume": 163356.0}, {"date": "2022-07-05", "close": 121.04, "volume": 140430.0}, {"date": "2022-07-06", "close": 120.91, "volume": 107379.0}, {"date": "2022-07-07", "close": 122.07, "volume": 114381.0}, {"date": "2022-07-08", "close": 121.74, "volume": 79377.0}, {"date": "2022-07-11", "close": 120.32, "volume": 100995.0}, {"date": "2022-07-12", "close": 120.21, "volume": 120145.0}, {"date": "2022-07-13", "close": 118.41, "volume": 95481.0}, {"date": "2022-07-14", "close": 116.34, "volume": 122979.0}, {"date": "2022-07-15", "close": 118.97, "volume": 114237.0}, {"date": "2022-07-18", "close": 118.84, "volume": 128253.0}, {"date": "2022-07-19", "close": 121.36, "volume": 151409.0}, {"date": "2022-07-20", "close": 123.37, "volume": 118645.0}, {"date": "2022-07-21", "close": 123.7, "volume": 98653.0}, {"date": "2022-07-22", "close": 122.76, "volume": 164535.0}, {"date": "2022-07-25", "close": 124.08, "volume": 98853.0}, {"date": "2022-07-26", "close": 124.5, "volume": 117527.0}, {"date": "2022-07-27", "close": 126.49, "volume": 102881.0}, {"date": "2022-07-28", "close": 127.66, "volume": 125047.0}, {"date": "2022-07-29", "close": 128.69, "volume": 228975.0}, {"date": "2022-08-01", "close": 128.47, "volume": 147444.0}, {"date": "2022-08-02", "close": 125.65, "volume": 139898.0}, {"date": "2022-08-03", "close": 130.01, "volume": 112329.0}, {"date": "2022-08-04", "close": 127.47, "volume": 192152.0}, {"date": "2022-08-05", "close": 128.6, "volume": 139922.0}, {"date": "2022-08-08", "close": 129.06, "volume": 171383.0}, {"date": "2022-08-09", "close": 128.73, "volume": 258758.0}, {"date": "2022-08-10", "close": 134.3, "volume": 154423.0}, {"date": "2022-08-11", "close": 133.82, "volume": 121714.0}, {"date": "2022-08-12", "close": 136.87, "volume": 133483.0}, {"date": "2022-08-15", "close": 135.66, "volume": 92627.0}, {"date": "2022-08-16", "close": 137.87, "volume": 156257.0}, {"date": "2022-08-17", "close": 136.36, "volume": 129070.0}, {"date": "2022-08-18", "close": 136.77, "volume": 118338.0}, {"date": "2022-08-19", "close": 134.25, "volume": 168795.0}, {"date": "2022-08-22", "close": 131.57, "volume": 163014.0}, {"date": "2022-08-23", "close": 130.85, "volume": 171999.0}, {"date": "2022-08-24", "close": 130.88, "volume": 114021.0}, {"date": "2022-08-25", "close": 133.46, "volume": 91513.0}, {"date": "2022-08-26", "close": 127.63, "volume": 83954.0}, {"date": "2022-08-29", "close": 126.54, "volume": 85195.0}, {"date": "2022-08-30", "close": 126.96, "volume": 125651.0}, {"date": "2022-08-31", "close": 126.75, "volume": 161447.0}, {"date": "2022-09-01", "close": 124.28, "volume": 113765.0}, {"date": "2022-09-02", "close": 123.1, "volume": 124299.0}, {"date": "2022-09-06", "close": 122.88, "volume": 123286.0}, {"date": "2022-09-07", "close": 123.49, "volume": 272935.0}, {"date": "2022-09-08", "close": 124.93, "volume": 195184.0}, {"date": "2022-09-09", "close": 128.29, "volume": 146530.0}, {"date": "2022-09-12", "close": 130.57, "volume": 147756.0}, {"date": "2022-09-13", "close": 127.63, "volume": 199733.0}, {"date": "2022-09-14", "close": 126.89, "volume": 238800.0}, {"date": "2022-09-15", "close": 128.91, "volume": 188487.0}, {"date": "2022-09-16", "close": 128.25, "volume": 539193.0}, {"date": "2022-09-19", "close": 131.06, "volume": 156061.0}, {"date": "2022-09-20", "close": 130.2, "volume": 168442.0}, {"date": "2022-09-21", "close": 131.15, "volume": 209241.0}, {"date": "2022-09-22", "close": 128.87, "volume": 270031.0}, {"date": "2022-09-23", "close": 124.08, "volume": 184081.0}, {"date": "2022-09-26", "close": 122.35, "volume": 153413.0}, {"date": "2022-09-27", "close": 121.96, "volume": 151712.0}, {"date": "2022-09-28", "close": 124.68, "volume": 127937.0}, {"date": "2022-09-29", "close": 124.19, "volume": 118466.0}, {"date": "2022-09-30", "close": 123.45, "volume": 180261.0}, {"date": "2022-10-03", "close": 127.17, "volume": 123232.0}, {"date": "2022-10-04", "close": 132.89, "volume": 152542.0}, {"date": "2022-10-05", "close": 131.14, "volume": 201083.0}, {"date": "2022-10-06", "close": 130.84, "volume": 100090.0}, {"date": "2022-10-07", "close": 128.02, "volume": 102009.0}, {"date": "2022-10-10", "close": 129.44, "volume": 100097.0}, {"date": "2022-10-11", "close": 129.93, "volume": 153458.0}, {"date": "2022-10-12", "close": 128.61, "volume": 83897.0}, {"date": "2022-10-13", "close": 134.33, "volume": 187700.0}, {"date": "2022-10-14", "close": 131.99, "volume": 98347.0}, {"date": "2022-10-17", "close": 134.19, "volume": 125042.0}, {"date": "2022-10-18", "close": 137.33, "volume": 135811.0}, {"date": "2022-10-19", "close": 135.94, "volume": 121664.0}, {"date": "2022-10-20", "close": 132.53, "volume": 96995.0}, {"date": "2022-10-21", "close": 135.16, "volume": 133596.0}, {"date": "2022-10-24", "close": 136.7, "volume": 119005.0}, {"date": "2022-10-25", "close": 139.65, "volume": 152951.0}, {"date": "2022-10-26", "close": 138.0, "volume": 117055.0}, {"date": "2022-10-27", "close": 138.09, "volume": 117265.0}, {"date": "2022-10-28", "close": 143.03, "volume": 87322.0}, {"date": "2022-10-31", "close": 144.7, "volume": 149401.0}, {"date": "2022-11-01", "close": 145.37, "volume": 97742.0}, {"date": "2022-11-02", "close": 142.07, "volume": 93442.0}, {"date": "2022-11-03", "close": 140.38, "volume": 114958.0}, {"date": "2022-11-04", "close": 143.3, "volume": 122296.0}, {"date": "2022-11-07", "close": 143.25, "volume": 152938.0}, {"date": "2022-11-08", "close": 142.52, "volume": 158746.0}, {"date": "2022-11-09", "close": 138.71, "volume": 169978.0}, {"date": "2022-11-10", "close": 138.25, "volume": 182884.0}, {"date": "2022-11-11", "close": 139.44, "volume": 156728.0}, {"date": "2022-11-14", "close": 138.59, "volume": 120957.0}, {"date": "2022-11-15", "close": 140.27, "volume": 111208.0}, {"date": "2022-11-16", "close": 138.19, "volume": 98783.0}, {"date": "2022-11-17", "close": 137.83, "volume": 88318.0}, {"date": "2022-11-18", "close": 143.18, "volume": 182605.0}, {"date": "2022-11-21", "close": 143.79, "volume": 117427.0}, {"date": "2022-11-22", "close": 146.09, "volume": 113522.0}, {"date": "2022-11-23", "close": 144.75, "volume": 93905.0}, {"date": "2022-11-25", "close": 145.9, "volume": 39514.0}, {"date": "2022-11-28", "close": 144.74, "volume": 103883.0}, {"date": "2022-11-29", "close": 145.9, "volume": 86663.0}, {"date": "2022-11-30", "close": 149.03, "volume": 172220.0}, {"date": "2022-12-01", "close": 147.92, "volume": 109666.0}, {"date": "2022-12-02", "close": 146.74, "volume": 119236.0}, {"date": "2022-12-05", "close": 140.81, "volume": 114049.0}, {"date": "2022-12-06", "close": 142.48, "volume": 178705.0}, {"date": "2022-12-07", "close": 141.02, "volume": 84459.0}, {"date": "2022-12-08", "close": 141.52, "volume": 74136.0}, {"date": "2022-12-09", "close": 139.96, "volume": 95842.0}, {"date": "2022-12-12", "close": 141.21, "volume": 94155.0}, {"date": "2022-12-13", "close": 140.86, "volume": 152474.0}, {"date": "2022-12-14", "close": 141.39, "volume": 141594.0}, {"date": "2022-12-15", "close": 139.84, "volume": 156962.0}, {"date": "2022-12-16", "close": 137.63, "volume": 355137.0}, {"date": "2022-12-19", "close": 136.6, "volume": 137335.0}, {"date": "2022-12-20", "close": 139.63, "volume": 92383.0}, {"date": "2022-12-21", "close": 142.41, "volume": 105339.0}, {"date": "2022-12-22", "close": 139.35, "volume": 85642.0}, {"date": "2022-12-23", "close": 141.6, "volume": 65896.0}, {"date": "2022-12-27", "close": 141.1, "volume": 54931.0}, {"date": "2022-12-28", "close": 139.46, "volume": 64640.0}, {"date": "2022-12-29", "close": 141.87, "volume": 56103.0}, {"date": "2022-12-30", "close": 141.82, "volume": 78692.0}, {"date": "2023-01-03", "close": 141.93, "volume": 107898.0}, {"date": "2023-01-04", "close": 142.5, "volume": 156074.0}, {"date": "2023-01-05", "close": 142.57, "volume": 72892.0}, {"date": "2023-01-06", "close": 146.47, "volume": 89311.0}, {"date": "2023-01-09", "close": 144.81, "volume": 93971.0}, {"date": "2023-01-10", "close": 146.66, "volume": 102715.0}, {"date": "2023-01-11", "close": 147.81, "volume": 79818.0}, {"date": "2023-01-12", "close": 148.43, "volume": 78163.0}, {"date": "2023-01-13", "close": 150.87, "volume": 86179.0}, {"date": "2023-01-17", "close": 151.75, "volume": 106982.0}, {"date": "2023-01-18", "close": 149.34, "volume": 85996.0}, {"date": "2023-01-19", "close": 147.93, "volume": 75061.0}, {"date": "2023-01-20", "close": 152.21, "volume": 112319.0}, {"date": "2023-01-23", "close": 152.22, "volume": 69910.0}, {"date": "2023-01-24", "close": 154.07, "volume": 89126.0}, {"date": "2023-01-25", "close": 156.15, "volume": 130214.0}, {"date": "2023-01-26", "close": 158.08, "volume": 114395.0}, {"date": "2023-01-27", "close": 158.48, "volume": 169279.0}, {"date": "2023-01-30", "close": 159.5, "volume": 142994.0}, {"date": "2023-01-31", "close": 161.75, "volume": 227187.0}, {"date": "2023-02-01", "close": 162.57, "volume": 183278.0}, {"date": "2023-02-02", "close": 164.53, "volume": 158363.0}, {"date": "2023-02-03", "close": 164.65, "volume": 160954.0}, {"date": "2023-02-06", "close": 163.58, "volume": 176637.0}, {"date": "2023-02-07", "close": 166.46, "volume": 169059.0}, {"date": "2023-02-08", "close": 169.55, "volume": 150704.0}, {"date": "2023-02-09", "close": 166.43, "volume": 192037.0}, {"date": "2023-02-10", "close": 168.0, "volume": 120687.0}, {"date": "2023-02-13", "close": 170.01, "volume": 152634.0}, {"date": "2023-02-14", "close": 169.18, "volume": 120324.0}, {"date": "2023-02-15", "close": 170.71, "volume": 114174.0}, {"date": "2023-02-16", "close": 170.5, "volume": 119093.0}, {"date": "2023-02-17", "close": 170.66, "volume": 148413.0}, {"date": "2023-02-21", "close": 166.36, "volume": 153816.0}, {"date": "2023-02-22", "close": 166.32, "volume": 159738.0}, {"date": "2023-02-23", "close": 166.32, "volume": 154585.0}, {"date": "2023-02-24", "close": 181.26, "volume": 391127.0}, {"date": "2023-02-27", "close": 185.24, "volume": 320317.0}, {"date": "2023-02-28", "close": 191.94, "volume": 364914.0}, {"date": "2023-03-01", "close": 191.13, "volume": 324222.0}, {"date": "2023-03-02", "close": 186.66, "volume": 323747.0}, {"date": "2023-03-03", "close": 188.2, "volume": 281478.0}, {"date": "2023-03-06", "close": 182.61, "volume": 337004.0}, {"date": "2023-03-07", "close": 180.73, "volume": 329786.0}, {"date": "2023-03-08", "close": 177.78, "volume": 198405.0}, {"date": "2023-03-09", "close": 172.35, "volume": 177555.0}, {"date": "2023-03-10", "close": 168.49, "volume": 218838.0}, {"date": "2023-03-13", "close": 162.25, "volume": 264406.0}, {"date": "2023-03-14", "close": 166.95, "volume": 351333.0}, {"date": "2023-03-15", "close": 159.87, "volume": 255103.0}, {"date": "2023-03-16", "close": 164.13, "volume": 257053.0}, {"date": "2023-03-17", "close": 158.11, "volume": 346142.0}, {"date": "2023-03-20", "close": 163.33, "volume": 156736.0}, {"date": "2023-03-21", "close": 166.63, "volume": 252215.0}, {"date": "2023-03-22", "close": 161.81, "volume": 167322.0}, {"date": "2023-03-23", "close": 161.99, "volume": 161836.0}, {"date": "2023-03-24", "close": 162.44, "volume": 162411.0}, {"date": "2023-03-27", "close": 164.49, "volume": 133581.0}, {"date": "2023-03-28", "close": 165.39, "volume": 144976.0}, {"date": "2023-03-29", "close": 167.75, "volume": 144990.0}, {"date": "2023-03-30", "close": 168.97, "volume": 138226.0}, {"date": "2023-03-31", "close": 172.24, "volume": 250026.0}, {"date": "2023-04-03", "close": 171.3, "volume": 159619.0}, {"date": "2023-04-04", "close": 168.13, "volume": 133057.0}, {"date": "2023-04-05", "close": 168.74, "volume": 141229.0}, {"date": "2023-04-06", "close": 167.79, "volume": 157892.0}, {"date": "2023-04-10", "close": 172.04, "volume": 124510.0}, {"date": "2023-04-11", "close": 172.14, "volume": 122698.0}, {"date": "2023-04-12", "close": 172.35, "volume": 97906.0}, {"date": "2023-04-13", "close": 177.74, "volume": 157944.0}, {"date": "2023-04-14", "close": 177.3, "volume": 143624.0}, {"date": "2023-04-17", "close": 178.94, "volume": 125407.0}, {"date": "2023-04-18", "close": 182.06, "volume": 159922.0}, {"date": "2023-04-19", "close": 180.72, "volume": 102684.0}, {"date": "2023-04-20", "close": 180.01, "volume": 78278.0}, {"date": "2023-04-21", "close": 180.47, "volume": 116567.0}, {"date": "2023-04-24", "close": 179.71, "volume": 66321.0}, {"date": "2023-04-25", "close": 177.53, "volume": 87871.0}, {"date": "2023-04-26", "close": 176.15, "volume": 106311.0}, {"date": "2023-04-27", "close": 180.3, "volume": 123428.0}, {"date": "2023-04-28", "close": 182.51, "volume": 144679.0}, {"date": "2023-05-01", "close": 184.13, "volume": 115529.0}, {"date": "2023-05-02", "close": 181.29, "volume": 107060.0}, {"date": "2023-05-03", "close": 179.22, "volume": 126205.0}, {"date": "2023-05-04", "close": 176.43, "volume": 118199.0}, {"date": "2023-05-05", "close": 182.12, "volume": 112025.0}, {"date": "2023-05-08", "close": 182.22, "volume": 110525.0}, {"date": "2023-05-09", "close": 179.93, "volume": 170960.0}, {"date": "2023-05-10", "close": 180.19, "volume": 116751.0}, {"date": "2023-05-11", "close": 179.3, "volume": 105235.0}, {"date": "2023-05-12", "close": 180.81, "volume": 124088.0}, {"date": "2023-05-15", "close": 181.89, "volume": 106416.0}, {"date": "2023-05-16", "close": 180.46, "volume": 98731.0}, {"date": "2023-05-17", "close": 183.78, "volume": 109351.0}, {"date": "2023-05-18", "close": 186.72, "volume": 120606.0}, {"date": "2023-05-19", "close": 183.81, "volume": 123105.0}, {"date": "2023-05-22", "close": 185.69, "volume": 92963.0}, {"date": "2023-05-23", "close": 184.48, "volume": 101364.0}, {"date": "2023-05-24", "close": 182.0, "volume": 95643.0}, {"date": "2023-05-25", "close": 185.01, "volume": 90471.0}, {"date": "2023-05-26", "close": 184.53, "volume": 90460.0}, {"date": "2023-05-30", "close": 185.15, "volume": 79224.0}, {"date": "2023-05-31", "close": 182.02, "volume": 196165.0}, {"date": "2023-06-01", "close": 181.45, "volume": 119357.0}, {"date": "2023-06-02", "close": 189.42, "volume": 124990.0}, {"date": "2023-06-05", "close": 186.47, "volume": 121097.0}, {"date": "2023-06-06", "close": 189.84, "volume": 115479.0}, {"date": "2023-06-07", "close": 192.09, "volume": 136187.0}, {"date": "2023-06-08", "close": 188.09, "volume": 141710.0}, {"date": "2023-06-09", "close": 192.57, "volume": 130015.0}, {"date": "2023-06-12", "close": 190.71, "volume": 129568.0}, {"date": "2023-06-13", "close": 193.16, "volume": 132167.0}, {"date": "2023-06-14", "close": 193.61, "volume": 140668.0}, {"date": "2023-06-15", "close": 195.05, "volume": 180795.0}, {"date": "2023-06-16", "close": 194.01, "volume": 377039.0}, {"date": "2023-06-20", "close": 192.18, "volume": 145940.0}, {"date": "2023-06-21", "close": 193.07, "volume": 129194.0}, {"date": "2023-06-22", "close": 193.53, "volume": 145508.0}, {"date": "2023-06-23", "close": 188.93, "volume": 686518.0}, {"date": "2023-06-26", "close": 189.37, "volume": 135554.0}, {"date": "2023-06-27", "close": 194.14, "volume": 135888.0}, {"date": "2023-06-28", "close": 194.65, "volume": 97987.0}, {"date": "2023-06-29", "close": 198.15, "volume": 93683.0}, {"date": "2023-06-30", "close": 197.76, "volume": 101739.0}, {"date": "2023-07-03", "close": 198.04, "volume": 62701.0}, {"date": "2023-07-05", "close": 196.5, "volume": 129258.0}, {"date": "2023-07-06", "close": 198.5, "volume": 149863.0}, {"date": "2023-07-07", "close": 199.12, "volume": 129676.0}, {"date": "2023-07-10", "close": 201.55, "volume": 109879.0}, {"date": "2023-07-11", "close": 203.77, "volume": 104359.0}, {"date": "2023-07-12", "close": 202.64, "volume": 95668.0}, {"date": "2023-07-13", "close": 201.6, "volume": 96965.0}, {"date": "2023-07-14", "close": 201.32, "volume": 118336.0}, {"date": "2023-07-17", "close": 205.9, "volume": 142410.0}, {"date": "2023-07-18", "close": 208.72, "volume": 82320.0}, {"date": "2023-07-19", "close": 207.37, "volume": 107052.0}, {"date": "2023-07-20", "close": 211.56, "volume": 91127.0}, {"date": "2023-07-21", "close": 210.91, "volume": 91308.0}, {"date": "2023-07-24", "close": 209.8, "volume": 113603.0}, {"date": "2023-07-25", "close": 210.9, "volume": 128674.0}, {"date": "2023-07-26", "close": 212.45, "volume": 93107.0}, {"date": "2023-07-27", "close": 210.89, "volume": 100470.0}, {"date": "2023-07-28", "close": 210.99, "volume": 108842.0}, {"date": "2023-07-31", "close": 212.7, "volume": 124306.0}, {"date": "2023-08-01", "close": 214.45, "volume": 140672.0}, {"date": "2023-08-02", "close": 214.94, "volume": 106089.0}, {"date": "2023-08-03", "close": 216.8, "volume": 79040.0}, {"date": "2023-08-04", "close": 213.92, "volume": 125807.0}, {"date": "2023-08-07", "close": 215.76, "volume": 131335.0}, {"date": "2023-08-08", "close": 215.0, "volume": 133356.0}, {"date": "2023-08-09", "close": 213.48, "volume": 144437.0}, {"date": "2023-08-10", "close": 212.43, "volume": 108477.0}, {"date": "2023-08-11", "close": 213.24, "volume": 117712.0}, {"date": "2023-08-14", "close": 213.1, "volume": 140190.0}, {"date": "2023-08-15", "close": 209.25, "volume": 142904.0}, {"date": "2023-08-16", "close": 206.45, "volume": 139531.0}, {"date": "2023-08-17", "close": 203.63, "volume": 110173.0}, {"date": "2023-08-18", "close": 202.14, "volume": 288369.0}, {"date": "2023-08-21", "close": 202.26, "volume": 119243.0}, {"date": "2023-08-22", "close": 200.45, "volume": 86459.0}, {"date": "2023-08-23", "close": 201.08, "volume": 93966.0}, {"date": "2023-08-24", "close": 199.72, "volume": 103208.0}, {"date": "2023-08-25", "close": 200.52, "volume": 115450.0}, {"date": "2023-08-28", "close": 200.25, "volume": 89876.0}, {"date": "2023-08-29", "close": 200.65, "volume": 152914.0}, {"date": "2023-08-30", "close": 201.71, "volume": 125770.0}, {"date": "2023-08-31", "close": 200.96, "volume": 125720.0}, {"date": "2023-09-01", "close": 204.46, "volume": 92418.0}, {"date": "2023-09-05", "close": 199.93, "volume": 139156.0}, {"date": "2023-09-06", "close": 199.61, "volume": 128228.0}, {"date": "2023-09-07", "close": 200.25, "volume": 219670.0}, {"date": "2023-09-08", "close": 201.66, "volume": 114151.0}, {"date": "2023-09-11", "close": 202.57, "volume": 105482.0}, {"date": "2023-09-12", "close": 205.95, "volume": 149921.0}, {"date": "2023-09-13", "close": 203.43, "volume": 142292.0}, {"date": "2023-09-14", "close": 203.79, "volume": 154502.0}, {"date": "2023-09-15", "close": 201.35, "volume": 513402.0}, {"date": "2023-09-18", "close": 203.91, "volume": 151802.0}, {"date": "2023-09-19", "close": 204.68, "volume": 122362.0}, {"date": "2023-09-20", "close": 202.0, "volume": 118816.0}, {"date": "2023-09-21", "close": 197.85, "volume": 138054.0}, {"date": "2023-09-22", "close": 198.06, "volume": 130905.0}, {"date": "2023-09-25", "close": 199.92, "volume": 129931.0}, {"date": "2023-09-26", "close": 195.38, "volume": 110370.0}, {"date": "2023-09-27", "close": 196.52, "volume": 129072.0}, {"date": "2023-09-28", "close": 196.73, "volume": 114166.0}, {"date": "2023-09-29", "close": 194.01, "volume": 129107.0}, {"date": "2023-10-02", "close": 191.11, "volume": 142043.0}, {"date": "2023-10-03", "close": 188.95, "volume": 134625.0}, {"date": "2023-10-04", "close": 192.68, "volume": 141969.0}, {"date": "2023-10-05", "close": 193.29, "volume": 123918.0}, {"date": "2023-10-06", "close": 194.75, "volume": 170151.0}, {"date": "2023-10-09", "close": 200.36, "volume": 149339.0}, {"date": "2023-10-10", "close": 200.37, "volume": 139290.0}, {"date": "2023-10-11", "close": 202.91, "volume": 118956.0}, {"date": "2023-10-12", "close": 203.82, "volume": 154912.0}, {"date": "2023-10-13", "close": 205.4, "volume": 103427.0}, {"date": "2023-10-16", "close": 210.12, "volume": 151543.0}, {"date": "2023-10-17", "close": 212.41, "volume": 194506.0}, {"date": "2023-10-18", "close": 207.72, "volume": 107582.0}, {"date": "2023-10-19", "close": 204.66, "volume": 124979.0}, {"date": "2023-10-20", "close": 198.52, "volume": 130469.0}, {"date": "2023-10-23", "close": 196.27, "volume": 125575.0}, {"date": "2023-10-24", "close": 197.92, "volume": 84077.0}, {"date": "2023-10-25", "close": 195.16, "volume": 116974.0}, {"date": "2023-10-26", "close": 196.88, "volume": 100913.0}, {"date": "2023-10-27", "close": 194.27, "volume": 102490.0}, {"date": "2023-10-30", "close": 195.82, "volume": 139026.0}, {"date": "2023-10-31", "close": 191.16, "volume": 280789.0}, {"date": "2023-11-01", "close": 194.38, "volume": 166355.0}, {"date": "2023-11-02", "close": 200.46, "volume": 128486.0}, {"date": "2023-11-03", "close": 204.76, "volume": 104478.0}, {"date": "2023-11-06", "close": 202.24, "volume": 131293.0}, {"date": "2023-11-07", "close": 200.12, "volume": 129105.0}, {"date": "2023-11-08", "close": 203.62, "volume": 147792.0}, {"date": "2023-11-09", "close": 201.93, "volume": 105664.0}, {"date": "2023-11-10", "close": 205.51, "volume": 128247.0}, {"date": "2023-11-13", "close": 206.11, "volume": 101994.0}, {"date": "2023-11-14", "close": 207.32, "volume": 97077.0}, {"date": "2023-11-15", "close": 205.35, "volume": 136061.0}, {"date": "2023-11-16", "close": 204.15, "volume": 100914.0}, {"date": "2023-11-17", "close": 209.56, "volume": 178299.0}, {"date": "2023-11-20", "close": 207.89, "volume": 150162.0}, {"date": "2023-11-21", "close": 209.21, "volume": 110907.0}, {"date": "2023-11-22", "close": 210.48, "volume": 85356.0}, {"date": "2023-11-24", "close": 211.97, "volume": 26230.0}, {"date": "2023-11-27", "close": 214.34, "volume": 128719.0}, {"date": "2023-11-28", "close": 210.76, "volume": 105550.0}, {"date": "2023-11-29", "close": 207.67, "volume": 118271.0}, {"date": "2023-11-30", "close": 209.51, "volume": 247524.0}, {"date": "2023-12-01", "close": 210.23, "volume": 118633.0}, {"date": "2023-12-04", "close": 212.64, "volume": 201856.0}, {"date": "2023-12-05", "close": 212.42, "volume": 126741.0}, {"date": "2023-12-06", "close": 211.96, "volume": 105310.0}, {"date": "2023-12-07", "close": 208.24, "volume": 130359.0}, {"date": "2023-12-08", "close": 211.46, "volume": 72991.0}, {"date": "2023-12-11", "close": 212.55, "volume": 71413.0}, {"date": "2023-12-12", "close": 214.45, "volume": 80910.0}, {"date": "2023-12-13", "close": 212.82, "volume": 182057.0}, {"date": "2023-12-14", "close": 208.67, "volume": 187523.0}, {"date": "2023-12-15", "close": 206.7, "volume": 460517.0}, {"date": "2023-12-18", "close": 207.95, "volume": 162107.0}, {"date": "2023-12-19", "close": 206.9, "volume": 151117.0}, {"date": "2023-12-20", "close": 201.5, "volume": 256892.0}, {"date": "2023-12-21", "close": 204.23, "volume": 112604.0}, {"date": "2023-12-22", "close": 205.67, "volume": 74386.0}, {"date": "2023-12-26", "close": 206.08, "volume": 47341.0}, {"date": "2023-12-27", "close": 206.05, "volume": 60958.0}, {"date": "2023-12-28", "close": 206.35, "volume": 54612.0}, {"date": "2023-12-29", "close": 205.76, "volume": 74904.0}, {"date": "2024-01-02", "close": 207.95, "volume": 143947.0}, {"date": "2024-01-03", "close": 206.01, "volume": 128597.0}, {"date": "2024-01-04", "close": 207.5, "volume": 150034.0}, {"date": "2024-01-05", "close": 207.93, "volume": 159693.0}, {"date": "2024-01-08", "close": 211.64, "volume": 137332.0}, {"date": "2024-01-09", "close": 209.16, "volume": 108946.0}, {"date": "2024-01-10", "close": 213.05, "volume": 107669.0}, {"date": "2024-01-11", "close": 215.28, "volume": 108527.0}, {"date": "2024-01-12", "close": 218.77, "volume": 112210.0}, {"date": "2024-01-16", "close": 218.7, "volume": 137227.0}, {"date": "2024-01-17", "close": 221.54, "volume": 108374.0}, {"date": "2024-01-18", "close": 223.08, "volume": 106286.0}, {"date": "2024-01-19", "close": 226.58, "volume": 98587.0}, {"date": "2024-01-22", "close": 229.21, "volume": 125282.0}, {"date": "2024-01-23", "close": 226.87, "volume": 92307.0}, {"date": "2024-01-24", "close": 226.15, "volume": 75383.0}, {"date": "2024-01-25", "close": 225.66, "volume": 93805.0}, {"date": "2024-01-26", "close": 226.04, "volume": 81199.0}, {"date": "2024-01-29", "close": 228.99, "volume": 108404.0}, {"date": "2024-01-30", "close": 233.33, "volume": 130995.0}, {"date": "2024-01-31", "close": 234.16, "volume": 223505.0}, {"date": "2024-02-01", "close": 229.48, "volume": 140176.0}, {"date": "2024-02-02", "close": 234.01, "volume": 76484.0}, {"date": "2024-02-05", "close": 233.34, "volume": 82430.0}, {"date": "2024-02-06", "close": 230.92, "volume": 138612.0}, {"date": "2024-02-07", "close": 232.99, "volume": 127859.0}, {"date": "2024-02-08", "close": 235.93, "volume": 90645.0}, {"date": "2024-02-09", "close": 242.46, "volume": 137930.0}, {"date": "2024-02-12", "close": 238.6, "volume": 202570.0}, {"date": "2024-02-13", "close": 235.21, "volume": 175051.0}, {"date": "2024-02-14", "close": 239.62, "volume": 198389.0}, {"date": "2024-02-15", "close": 244.89, "volume": 152797.0}, {"date": "2024-02-16", "close": 246.47, "volume": 127350.0}, {"date": "2024-02-20", "close": 246.04, "volume": 137634.0}, {"date": "2024-02-21", "close": 246.9, "volume": 139309.0}, {"date": "2024-02-22", "close": 252.32, "volume": 150157.0}, {"date": "2024-02-23", "close": 249.93, "volume": 130081.0}, {"date": "2024-02-26", "close": 247.19, "volume": 104484.0}, {"date": "2024-02-27", "close": 244.58, "volume": 126715.0}, {"date": "2024-02-28", "close": 245.37, "volume": 106914.0}, {"date": "2024-02-29", "close": 245.26, "volume": 153783.0}, {"date": "2024-03-01", "close": 248.73, "volume": 117978.0}, {"date": "2024-03-04", "close": 249.29, "volume": 125581.0}, {"date": "2024-03-05", "close": 248.33, "volume": 127741.0}, {"date": "2024-03-06", "close": 251.74, "volume": 79906.0}, {"date": "2024-03-07", "close": 248.48, "volume": 95769.0}, {"date": "2024-03-08", "close": 247.04, "volume": 91294.0}, {"date": "2024-03-11", "close": 246.27, "volume": 109058.0}, {"date": "2024-03-12", "close": 246.65, "volume": 80439.0}, {"date": "2024-03-13", "close": 248.67, "volume": 83927.0}, {"date": "2024-03-14", "close": 245.52, "volume": 135591.0}, {"date": "2024-03-15", "close": 246.88, "volume": 305460.0}, {"date": "2024-03-18", "close": 246.16, "volume": 82599.0}, {"date": "2024-03-19", "close": 250.3, "volume": 108917.0}, {"date": "2024-03-20", "close": 251.83, "volume": 109211.0}, {"date": "2024-03-21", "close": 251.11, "volume": 101887.0}, {"date": "2024-03-22", "close": 248.81, "volume": 112999.0}, {"date": "2024-03-25", "close": 250.07, "volume": 85375.0}, {"date": "2024-03-26", "close": 252.45, "volume": 83802.0}, {"date": "2024-03-27", "close": 256.18, "volume": 98644.0}, {"date": "2024-03-28", "close": 252.96, "volume": 146101.0}, {"date": "2024-04-01", "close": 252.0, "volume": 111322.0}, {"date": "2024-04-02", "close": 248.58, "volume": 83873.0}, {"date": "2024-04-03", "close": 249.05, "volume": 101219.0}, {"date": "2024-04-04", "close": 246.6, "volume": 115813.0}, {"date": "2024-04-05", "close": 246.67, "volume": 95148.0}, {"date": "2024-04-08", "close": 249.94, "volume": 89933.0}, {"date": "2024-04-09", "close": 242.94, "volume": 83438.0}, {"date": "2024-04-10", "close": 243.23, "volume": 106251.0}, {"date": "2024-04-11", "close": 223.39, "volume": 448175.0}, {"date": "2024-04-12", "close": 222.09, "volume": 269629.0}, {"date": "2024-04-15", "close": 213.04, "volume": 398399.0}, {"date": "2024-04-16", "close": 213.96, "volume": 244273.0}, {"date": "2024-04-17", "close": 211.64, "volume": 265897.0}, {"date": "2024-04-18", "close": 210.09, "volume": 1706756.0}, {"date": "2024-04-19", "close": 215.04, "volume": 381146.0}, {"date": "2024-04-22", "close": 217.51, "volume": 223113.0}, {"date": "2024-04-23", "close": 218.39, "volume": 171094.0}, {"date": "2024-04-24", "close": 221.88, "volume": 149623.0}, {"date": "2024-04-25", "close": 218.59, "volume": 142493.0}, {"date": "2024-04-26", "close": 213.46, "volume": 313054.0}, {"date": "2024-04-29", "close": 214.68, "volume": 211335.0}, {"date": "2024-04-30", "close": 211.86, "volume": 205420.0}, {"date": "2024-05-01", "close": 215.51, "volume": 175201.0}, {"date": "2024-05-02", "close": 219.34, "volume": 159349.0}, {"date": "2024-05-03", "close": 217.99, "volume": 199217.0}, {"date": "2024-05-06", "close": 222.55, "volume": 228000.0}, {"date": "2024-05-07", "close": 219.21, "volume": 410944.0}, {"date": "2024-05-08", "close": 218.17, "volume": 143955.0}, {"date": "2024-05-09", "close": 220.52, "volume": 147946.0}, {"date": "2024-05-10", "close": 223.77, "volume": 139087.0}, {"date": "2024-05-13", "close": 223.94, "volume": 152982.0}, {"date": "2024-05-14", "close": 224.48, "volume": 121994.0}, {"date": "2024-05-15", "close": 225.74, "volume": 84331.0}, {"date": "2024-05-16", "close": 224.33, "volume": 117168.0}, {"date": "2024-05-17", "close": 228.08, "volume": 198575.0}, {"date": "2024-05-20", "close": 228.11, "volume": 152183.0}, {"date": "2024-05-21", "close": 230.95, "volume": 182845.0}, {"date": "2024-05-22", "close": 229.87, "volume": 183571.0}, {"date": "2024-05-23", "close": 225.58, "volume": 111267.0}, {"date": "2024-05-24", "close": 227.55, "volume": 100003.0}, {"date": "2024-05-28", "close": 222.86, "volume": 227841.0}, {"date": "2024-05-29", "close": 222.01, "volume": 134444.0}, {"date": "2024-05-30", "close": 224.73, "volume": 139407.0}, {"date": "2024-05-31", "close": 225.89, "volume": 252892.0}, {"date": "2024-06-03", "close": 224.98, "volume": 125785.0}, {"date": "2024-06-04", "close": 223.84, "volume": 119823.0}, {"date": "2024-06-05", "close": 225.63, "volume": 247626.0}, {"date": "2024-06-06", "close": 227.31, "volume": 135061.0}, {"date": "2024-06-07", "close": 226.39, "volume": 104456.0}, {"date": "2024-06-10", "close": 225.4, "volume": 162091.0}, {"date": "2024-06-11", "close": 220.89, "volume": 181883.0}, {"date": "2024-06-12", "close": 223.33, "volume": 151082.0}, {"date": "2024-06-13", "close": 222.92, "volume": 107320.0}, {"date": "2024-06-14", "close": 220.68, "volume": 102449.0}, {"date": "2024-06-17", "close": 227.77, "volume": 176628.0}, {"date": "2024-06-18", "close": 235.59, "volume": 302561.0}, {"date": "2024-06-20", "close": 240.75, "volume": 255283.0}, {"date": "2024-06-21", "close": 235.88, "volume": 644566.0}, {"date": "2024-06-24", "close": 236.12, "volume": 191419.0}, {"date": "2024-06-25", "close": 235.06, "volume": 155828.0}, {"date": "2024-06-26", "close": 235.85, "volume": 147567.0}, {"date": "2024-06-27", "close": 236.4, "volume": 197028.0}, {"date": "2024-06-28", "close": 236.58, "volume": 711079.0}, {"date": "2024-07-01", "close": 237.29, "volume": 126087.0}, {"date": "2024-07-02", "close": 237.86, "volume": 157938.0}, {"date": "2024-07-03", "close": 235.6, "volume": 121350.0}, {"date": "2024-07-05", "close": 233.01, "volume": 292940.0}, {"date": "2024-07-08", "close": 233.51, "volume": 139666.0}, {"date": "2024-07-09", "close": 233.35, "volume": 118655.0}, {"date": "2024-07-10", "close": 235.14, "volume": 101604.0}, {"date": "2024-07-11", "close": 238.3, "volume": 100702.0}, {"date": "2024-07-12", "close": 242.48, "volume": 114979.0}, {"date": "2024-07-15", "close": 245.52, "volume": 100335.0}, {"date": "2024-07-16", "close": 251.24, "volume": 118375.0}, {"date": "2024-07-17", "close": 250.56, "volume": 199565.0}, {"date": "2024-07-18", "close": 251.45, "volume": 124130.0}, {"date": "2024-07-19", "close": 248.55, "volume": 119536.0}, {"date": "2024-07-22", "close": 249.92, "volume": 138195.0}, {"date": "2024-07-23", "close": 251.36, "volume": 132204.0}, {"date": "2024-07-24", "close": 248.24, "volume": 132225.0}, {"date": "2024-07-25", "close": 250.26, "volume": 155611.0}, {"date": "2024-07-26", "close": 250.52, "volume": 188292.0}, {"date": "2024-07-29", "close": 249.7, "volume": 105084.0}, {"date": "2024-07-30", "close": 251.12, "volume": 138371.0}, {"date": "2024-07-31", "close": 251.77, "volume": 144957.0}, {"date": "2024-08-01", "close": 252.32, "volume": 131092.0}, {"date": "2024-08-02", "close": 247.08, "volume": 131673.0}, {"date": "2024-08-05", "close": 239.71, "volume": 107216.0}, {"date": "2024-08-06", "close": 241.04, "volume": 103798.0}, {"date": "2024-08-07", "close": 243.32, "volume": 124031.0}, {"date": "2024-08-08", "close": 249.31, "volume": 165292.0}, {"date": "2024-08-09", "close": 254.41, "volume": 122608.0}, {"date": "2024-08-12", "close": 251.96, "volume": 74370.0}, {"date": "2024-08-13", "close": 253.23, "volume": 85250.0}, {"date": "2024-08-14", "close": 256.51, "volume": 120420.0}, {"date": "2024-08-15", "close": 258.25, "volume": 92292.0}, {"date": "2024-08-16", "close": 257.66, "volume": 133931.0}, {"date": "2024-08-19", "close": 260.94, "volume": 98570.0}, {"date": "2024-08-20", "close": 259.27, "volume": 88229.0}, {"date": "2024-08-21", "close": 259.44, "volume": 126624.0}, {"date": "2024-08-22", "close": 259.93, "volume": 62940.0}, {"date": "2024-08-23", "close": 261.34, "volume": 98208.0}, {"date": "2024-08-26", "close": 260.17, "volume": 106321.0}, {"date": "2024-08-27", "close": 260.38, "volume": 79152.0}, {"date": "2024-08-28", "close": 261.18, "volume": 105129.0}, {"date": "2024-08-29", "close": 261.57, "volume": 128157.0}, {"date": "2024-08-30", "close": 263.23, "volume": 252459.0}, {"date": "2024-09-03", "close": 260.6, "volume": 120611.0}, {"date": "2024-09-04", "close": 260.6, "volume": 157797.0}, {"date": "2024-09-05", "close": 257.95, "volume": 123895.0}, {"date": "2024-09-06", "close": 254.99, "volume": 105401.0}, {"date": "2024-09-09", "close": 255.23, "volume": 120029.0}, {"date": "2024-09-10", "close": 252.98, "volume": 118134.0}, {"date": "2024-09-11", "close": 249.66, "volume": 101561.0}, {"date": "2024-09-12", "close": 253.23, "volume": 107949.0}, {"date": "2024-09-13", "close": 254.62, "volume": 88742.0}, {"date": "2024-09-16", "close": 257.48, "volume": 129073.0}, {"date": "2024-09-17", "close": 256.56, "volume": 120318.0}, {"date": "2024-09-18", "close": 255.84, "volume": 126888.0}, {"date": "2024-09-19", "close": 258.5, "volume": 166623.0}, {"date": "2024-09-20", "close": 258.6, "volume": 639303.0}, {"date": "2024-09-23", "close": 264.78, "volume": 154479.0}, {"date": "2024-09-24", "close": 263.34, "volume": 104888.0}, {"date": "2024-09-25", "close": 264.31, "volume": 101850.0}, {"date": "2024-09-26", "close": 266.6, "volume": 115388.0}, {"date": "2024-09-27", "close": 263.17, "volume": 105023.0}, {"date": "2024-09-30", "close": 265.15, "volume": 134893.0}, {"date": "2024-10-01", "close": 265.71, "volume": 83084.0}, {"date": "2024-10-02", "close": 266.16, "volume": 106369.0}, {"date": "2024-10-03", "close": 268.21, "volume": 87423.0}, {"date": "2024-10-04", "close": 274.24, "volume": 100053.0}, {"date": "2024-10-07", "close": 267.46, "volume": 93397.0}, {"date": "2024-10-08", "close": 269.72, "volume": 117233.0}, {"date": "2024-10-09", "close": 278.17, "volume": 123647.0}, {"date": "2024-10-10", "close": 274.99, "volume": 138612.0}, {"date": "2024-10-11", "close": 277.57, "volume": 137560.0}, {"date": "2024-10-14", "close": 277.05, "volume": 155964.0}, {"date": "2024-10-15", "close": 278.67, "volume": 216767.0}, {"date": "2024-10-16", "close": 281.55, "volume": 136914.0}, {"date": "2024-10-17", "close": 281.0, "volume": 126605.0}, {"date": "2024-10-18", "close": 279.23, "volume": 149964.0}, {"date": "2024-10-21", "close": 276.94, "volume": 129450.0}, {"date": "2024-10-22", "close": 278.92, "volume": 82840.0}, {"date": "2024-10-23", "close": 277.11, "volume": 65933.0}, {"date": "2024-10-24", "close": 279.36, "volume": 96599.0}, {"date": "2024-10-25", "close": 275.69, "volume": 92629.0}, {"date": "2024-10-28", "close": 277.99, "volume": 120265.0}, {"date": "2024-10-29", "close": 277.31, "volume": 110790.0}, {"date": "2024-10-30", "close": 279.14, "volume": 136203.0}, {"date": "2024-10-31", "close": 276.81, "volume": 122756.0}, {"date": "2024-11-01", "close": 274.44, "volume": 121011.0}, {"date": "2024-11-04", "close": 274.89, "volume": 88821.0}, {"date": "2024-11-05", "close": 276.76, "volume": 102929.0}, {"date": "2024-11-06", "close": 291.0, "volume": 306192.0}, {"date": "2024-11-07", "close": 290.65, "volume": 176555.0}, {"date": "2024-11-08", "close": 297.73, "volume": 177826.0}, {"date": "2024-11-11", "close": 300.62, "volume": 173843.0}, {"date": "2024-11-12", "close": 302.64, "volume": 113108.0}, {"date": "2024-11-13", "close": 300.18, "volume": 118049.0}, {"date": "2024-11-14", "close": 296.82, "volume": 121981.0}, {"date": "2024-11-15", "close": 298.61, "volume": 98132.0}, {"date": "2024-11-18", "close": 300.89, "volume": 93403.0}, {"date": "2024-11-19", "close": 297.83, "volume": 123208.0}, {"date": "2024-11-20", "close": 294.58, "volume": 181111.0}, {"date": "2024-11-21", "close": 296.87, "volume": 78843.0}, {"date": "2024-11-22", "close": 301.73, "volume": 196497.0}, {"date": "2024-11-25", "close": 303.4, "volume": 180415.0}, {"date": "2024-11-26", "close": 304.93, "volume": 134158.0}, {"date": "2024-11-27", "close": 304.27, "volume": 75969.0}, {"date": "2024-11-29", "close": 302.75, "volume": 48181.0}, {"date": "2024-12-02", "close": 301.12, "volume": 161234.0}, {"date": "2024-12-03", "close": 298.57, "volume": 169777.0}, {"date": "2024-12-04", "close": 297.88, "volume": 97265.0}, {"date": "2024-12-05", "close": 295.73, "volume": 112789.0}, {"date": "2024-12-06", "close": 295.59, "volume": 143422.0}, {"date": "2024-12-09", "close": 287.15, "volume": 107327.0}, {"date": "2024-12-10", "close": 281.17, "volume": 151094.0}, {"date": "2024-12-11", "close": 282.83, "volume": 143594.0}, {"date": "2024-12-12", "close": 284.54, "volume": 143861.0}, {"date": "2024-12-13", "close": 281.16, "volume": 114850.0}, {"date": "2024-12-16", "close": 280.53, "volume": 209306.0}, {"date": "2024-12-17", "close": 275.64, "volume": 182807.0}, {"date": "2024-12-18", "close": 267.09, "volume": 235606.0}, {"date": "2024-12-19", "close": 266.84, "volume": 343502.0}, {"date": "2024-12-20", "close": 271.5, "volume": 860779.0}, {"date": "2024-12-23", "close": 270.21, "volume": 126243.0}, {"date": "2024-12-24", "close": 271.72, "volume": 67486.0}, {"date": "2024-12-26", "close": 272.51, "volume": 92515.0}, {"date": "2024-12-27", "close": 270.59, "volume": 83631.0}, {"date": "2024-12-30", "close": 269.68, "volume": 94500.0}, {"date": "2024-12-31", "close": 271.42, "volume": 139893.0}, {"date": "2025-01-02", "close": 271.76, "volume": 158813.0}, {"date": "2025-01-03", "close": 276.4, "volume": 161258.0}, {"date": "2025-01-06", "close": 275.24, "volume": 173769.0}, {"date": "2025-01-07", "close": 275.97, "volume": 135873.0}, {"date": "2025-01-08", "close": 278.45, "volume": 149564.0}, {"date": "2025-01-10", "close": 271.41, "volume": 133419.0}, {"date": "2025-01-13", "close": 273.93, "volume": 121358.0}, {"date": "2025-01-14", "close": 282.56, "volume": 174775.0}, {"date": "2025-01-15", "close": 283.15, "volume": 123287.0}, {"date": "2025-01-16", "close": 288.74, "volume": 132622.0}, {"date": "2025-01-17", "close": 292.14, "volume": 109062.0}, {"date": "2025-01-21", "close": 293.53, "volume": 117604.0}, {"date": "2025-01-22", "close": 293.12, "volume": 97456.0}, {"date": "2025-01-23", "close": 291.76, "volume": 113899.0}, {"date": "2025-01-24", "close": 290.21, "volume": 135867.0}, {"date": "2025-01-27", "close": 289.94, "volume": 113232.0}, {"date": "2025-01-28", "close": 289.96, "volume": 99844.0}, {"date": "2025-01-29", "close": 291.75, "volume": 204991.0}, {"date": "2025-01-30", "close": 291.28, "volume": 176620.0}, {"date": "2025-01-31", "close": 290.17, "volume": 106241.0}, {"date": "2025-02-03", "close": 290.27, "volume": 158377.0}, {"date": "2025-02-04", "close": 291.19, "volume": 119829.0}, {"date": "2025-02-05", "close": 295.85, "volume": 139937.0}, {"date": "2025-02-06", "close": 296.31, "volume": 136885.0}, {"date": "2025-02-07", "close": 296.43, "volume": 138848.0}, {"date": "2025-02-10", "close": 293.16, "volume": 115076.0}, {"date": "2025-02-11", "close": 290.14, "volume": 189286.0}, {"date": "2025-02-12", "close": 278.93, "volume": 251359.0}, {"date": "2025-02-13", "close": 284.14, "volume": 136651.0}, {"date": "2025-02-14", "close": 281.18, "volume": 134321.0}, {"date": "2025-02-18", "close": 282.26, "volume": 160164.0}, {"date": "2025-02-19", "close": 280.4, "volume": 110249.0}, {"date": "2025-02-20", "close": 279.92, "volume": 146484.0}, {"date": "2025-02-21", "close": 273.4, "volume": 125125.0}, {"date": "2025-02-24", "close": 275.22, "volume": 142965.0}, {"date": "2025-02-25", "close": 276.77, "volume": 142866.0}, {"date": "2025-02-26", "close": 278.22, "volume": 122136.0}, {"date": "2025-02-27", "close": 284.31, "volume": 147149.0}, {"date": "2025-02-28", "close": 290.0, "volume": 158150.0}, {"date": "2025-03-03", "close": 289.11, "volume": 195774.0}, {"date": "2025-03-04", "close": 281.7, "volume": 159152.0}, {"date": "2025-03-05", "close": 285.93, "volume": 124577.0}, {"date": "2025-03-06", "close": 283.13, "volume": 142457.0}, {"date": "2025-03-07", "close": 281.03, "volume": 130509.0}, {"date": "2025-03-10", "close": 275.67, "volume": 227891.0}, {"date": "2025-03-11", "close": 277.72, "volume": 145432.0}, {"date": "2025-03-12", "close": 277.55, "volume": 162311.0}, {"date": "2025-03-13", "close": 276.7, "volume": 111133.0}, {"date": "2025-03-14", "close": 285.37, "volume": 119911.0}, {"date": "2025-03-17", "close": 290.66, "volume": 188404.0}, {"date": "2025-03-18", "close": 287.77, "volume": 121402.0}, {"date": "2025-03-19", "close": 289.39, "volume": 214242.0}, {"date": "2025-03-20", "close": 288.89, "volume": 155323.0}, {"date": "2025-03-21", "close": 284.52, "volume": 791580.0}, {"date": "2025-03-24", "close": 292.04, "volume": 154289.0}, {"date": "2025-03-25", "close": 290.52, "volume": 167464.0}, {"date": "2025-03-26", "close": 290.19, "volume": 153817.0}, {"date": "2025-03-27", "close": 289.92, "volume": 215573.0}, {"date": "2025-03-28", "close": 283.33, "volume": 148100.0}, {"date": "2025-03-31", "close": 284.53, "volume": 325637.0}, {"date": "2025-04-01", "close": 288.05, "volume": 294277.0}, {"date": "2025-04-02", "close": 290.62, "volume": 154472.0}, {"date": "2025-04-03", "close": 275.44, "volume": 406286.0}, {"date": "2025-04-04", "close": 248.32, "volume": 296236.0}, {"date": "2025-04-07", "close": 245.45, "volume": 374400.0}, {"date": "2025-04-08", "close": 244.39, "volume": 224213.0}, {"date": "2025-04-09", "close": 262.59, "volume": 230705.0}, {"date": "2025-04-10", "close": 248.59, "volume": 257772.0}, {"date": "2025-04-11", "close": 251.96, "volume": 189394.0}, {"date": "2025-04-14", "close": 258.13, "volume": 157993.0}, {"date": "2025-04-15", "close": 257.97, "volume": 109142.0}, {"date": "2025-04-16", "close": 255.11, "volume": 111599.0}, {"date": "2025-04-17", "close": 254.55, "volume": 105764.0}, {"date": "2025-04-21", "close": 247.08, "volume": 121648.0}, {"date": "2025-04-22", "close": 254.76, "volume": 128325.0}, {"date": "2025-04-23", "close": 257.09, "volume": 114980.0}, {"date": "2025-04-24", "close": 263.52, "volume": 105152.0}, {"date": "2025-04-25", "close": 261.57, "volume": 112834.0}, {"date": "2025-04-28", "close": 264.28, "volume": 148348.0}, {"date": "2025-04-29", "close": 264.81, "volume": 135626.0}, {"date": "2025-04-30", "close": 262.07, "volume": 262415.0}, {"date": "2025-05-01", "close": 258.38, "volume": 275242.0}, {"date": "2025-05-02", "close": 266.02, "volume": 229844.0}, {"date": "2025-05-05", "close": 263.55, "volume": 145422.0}, {"date": "2025-05-06", "close": 263.62, "volume": 109588.0}, {"date": "2025-05-07", "close": 266.7, "volume": 196151.0}, {"date": "2025-05-08", "close": 272.0, "volume": 213518.0}, {"date": "2025-05-09", "close": 268.71, "volume": 110913.0}, {"date": "2025-05-12", "close": 273.29, "volume": 137046.0}, {"date": "2025-05-13", "close": 271.3, "volume": 181101.0}, {"date": "2025-05-14", "close": 273.26, "volume": 158321.0}, {"date": "2025-05-15", "close": 276.21, "volume": 202897.0}, {"date": "2025-05-16", "close": 278.97, "volume": 158238.0}, {"date": "2025-05-19", "close": 280.38, "volume": 110815.0}, {"date": "2025-05-20", "close": 278.57, "volume": 131693.0}, {"date": "2025-05-21", "close": 272.08, "volume": 148111.0}, {"date": "2025-05-22", "close": 268.58, "volume": 143523.0}, {"date": "2025-05-23", "close": 266.57, "volume": 109411.0}, {"date": "2025-05-27", "close": 272.52, "volume": 161448.0}, {"date": "2025-05-28", "close": 268.33, "volume": 113510.0}, {"date": "2025-05-29", "close": 269.77, "volume": 96371.0}, {"date": "2025-05-30", "close": 270.6, "volume": 159569.0}, {"date": "2025-06-02", "close": 271.91, "volume": 151726.0}, {"date": "2025-06-03", "close": 272.49, "volume": 109609.0}, {"date": "2025-06-04", "close": 268.12, "volume": 115222.0}, {"date": "2025-06-05", "close": 265.13, "volume": 191228.0}, {"date": "2025-06-06", "close": 271.49, "volume": 106945.0}, {"date": "2025-06-09", "close": 262.23, "volume": 185324.0}, {"date": "2025-06-10", "close": 260.24, "volume": 180344.0}, {"date": "2025-06-11", "close": 259.7, "volume": 136118.0}, {"date": "2025-06-12", "close": 261.16, "volume": 164578.0}, {"date": "2025-06-13", "close": 258.32, "volume": 147469.0}, {"date": "2025-06-16", "close": 260.66, "volume": 137356.0}, {"date": "2025-06-17", "close": 257.53, "volume": 171303.0}, {"date": "2025-06-18", "close": 260.35, "volume": 179158.0}, {"date": "2025-06-20", "close": 261.0, "volume": 389295.0}, {"date": "2025-06-23", "close": 266.76, "volume": 163828.0}, {"date": "2025-06-24", "close": 268.58, "volume": 187293.0}, {"date": "2025-06-25", "close": 263.72, "volume": 377731.0}, {"date": "2025-06-26", "close": 265.56, "volume": 148430.0}, {"date": "2025-06-27", "close": 268.53, "volume": 265778.0}, {"date": "2025-06-30", "close": 273.67, "volume": 401540.0}, {"date": "2025-07-01", "close": 278.07, "volume": 257298.0}, {"date": "2025-07-02", "close": 274.68, "volume": 258934.0}, {"date": "2025-07-03", "close": 277.24, "volume": 164980.0}, {"date": "2025-07-07", "close": 273.07, "volume": 159689.0}, {"date": "2025-07-08", "close": 272.73, "volume": 179326.0}, {"date": "2025-07-09", "close": 269.31, "volume": 154254.0}, {"date": "2025-07-10", "close": 267.34, "volume": 152118.0}, {"date": "2025-07-11", "close": 263.21, "volume": 167629.0}, {"date": "2025-07-14", "close": 265.31, "volume": 268104.0}, {"date": "2025-07-15", "close": 260.37, "volume": 143405.0}, {"date": "2025-07-16", "close": 263.57, "volume": 118267.0}, {"date": "2025-07-17", "close": 267.06, "volume": 127759.0}, {"date": "2025-07-18", "close": 267.39, "volume": 107633.0}, {"date": "2025-07-21", "close": 263.91, "volume": 112262.0}, {"date": "2025-07-22", "close": 266.35, "volume": 159011.0}, {"date": "2025-07-23", "close": 267.54, "volume": 157142.0}, {"date": "2025-07-24", "close": 264.13, "volume": 208744.0}, {"date": "2025-07-25", "close": 265.72, "volume": 100681.0}, {"date": "2025-07-28", "close": 264.83, "volume": 141576.0}, {"date": "2025-07-29", "close": 266.99, "volume": 147666.0}, {"date": "2025-07-30", "close": 261.87, "volume": 240851.0}, {"date": "2025-07-31", "close": 265.63, "volume": 205164.0}, {"date": "2025-08-01", "close": 259.48, "volume": 148379.0}, {"date": "2025-08-04", "close": 265.39, "volume": 214234.0}, {"date": "2025-08-05", "close": 264.05, "volume": 151994.0}, {"date": "2025-08-06", "close": 267.16, "volume": 176023.0}, {"date": "2025-08-07", "close": 255.46, "volume": 254371.0}, {"date": "2025-08-08", "close": 257.87, "volume": 147383.0}, {"date": "2025-08-11", "close": 258.27, "volume": 161999.0}, {"date": "2025-08-12", "close": 264.34, "volume": 165302.0}, {"date": "2025-08-13", "close": 263.99, "volume": 173150.0}, {"date": "2025-08-14", "close": 262.84, "volume": 96314.0}, {"date": "2025-08-15", "close": 261.67, "volume": 133673.0}, {"date": "2025-08-18", "close": 262.39, "volume": 179606.0}, {"date": "2025-08-19", "close": 267.62, "volume": 118304.0}, {"date": "2025-08-20", "close": 267.41, "volume": 155194.0}, {"date": "2025-08-21", "close": 265.11, "volume": 165862.0}, {"date": "2025-08-22", "close": 269.85, "volume": 144979.0}, {"date": "2025-08-25", "close": 266.57, "volume": 102930.0}, {"date": "2025-08-26", "close": 267.99, "volume": 129039.0}, {"date": "2025-08-27", "close": 269.6, "volume": 186143.0}, {"date": "2025-08-28", "close": 268.49, "volume": 148477.0}, {"date": "2025-08-29", "close": 269.34, "volume": 157205.0}, {"date": "2025-09-02", "close": 266.85, "volume": 145917.0}, {"date": "2025-09-03", "close": 269.22, "volume": 107279.0}, {"date": "2025-09-04", "close": 273.76, "volume": 137459.0}, {"date": "2025-09-05", "close": 273.25, "volume": 418403.0}, {"date": "2025-09-08", "close": 274.9, "volume": 315737.0}, {"date": "2025-09-09", "close": 271.5, "volume": 172593.0}, {"date": "2025-09-10", "close": 269.8, "volume": 164863.0}, {"date": "2025-09-11", "close": 274.4, "volume": 162663.0}, {"date": "2025-09-12", "close": 274.23, "volume": 211385.0}, {"date": "2025-09-15", "close": 269.85, "volume": 127939.0}, {"date": "2025-09-16", "close": 267.65, "volume": 241038.0}, {"date": "2025-09-17", "close": 270.95, "volume": 181531.0}, {"date": "2025-09-18", "close": 272.6, "volume": 166168.0}, {"date": "2025-09-19", "close": 275.39, "volume": 568163.0}, {"date": "2025-09-22", "close": 272.28, "volume": 213442.0}, {"date": "2025-09-23", "close": 285.58, "volume": 349571.0}, {"date": "2025-09-24", "close": 273.51, "volume": 269219.0}, {"date": "2025-09-25", "close": 274.04, "volume": 144376.0}, {"date": "2025-09-26", "close": 277.46, "volume": 104382.0}, {"date": "2025-09-29", "close": 276.19, "volume": 121723.0}, {"date": "2025-09-30", "close": 277.59, "volume": 145760.0}, {"date": "2025-10-01", "close": 276.75, "volume": 134950.0}, {"date": "2025-10-02", "close": 278.32, "volume": 147661.0}, {"date": "2025-10-03", "close": 278.99, "volume": 161454.0}, {"date": "2025-10-06", "close": 277.43, "volume": 146378.0}, {"date": "2025-10-07", "close": 272.95, "volume": 140660.0}, {"date": "2025-10-08", "close": 269.82, "volume": 117268.0}, {"date": "2025-10-09", "close": 269.08, "volume": 128898.0}, {"date": "2025-10-10", "close": 266.26, "volume": 175064.0}, {"date": "2025-10-13", "close": 266.58, "volume": 114493.0}, {"date": "2025-10-14", "close": 272.14, "volume": 94645.0}, {"date": "2025-10-15", "close": 267.82, "volume": 116847.0}, {"date": "2025-10-16", "close": 258.4, "volume": 239688.0}, {"date": "2025-10-17", "close": 264.08, "volume": 162020.0}, {"date": "2025-10-20", "close": 262.25, "volume": 91501.0}, {"date": "2025-10-21", "close": 266.79, "volume": 198903.0}, {"date": "2025-10-22", "close": 265.3, "volume": 108135.0}, {"date": "2025-10-23", "close": 264.9, "volume": 156946.0}, {"date": "2025-10-24", "close": 264.38, "volume": 112561.0}, {"date": "2025-10-27", "close": 263.1, "volume": 154773.0}, {"date": "2025-10-28", "close": 262.11, "volume": 106572.0}, {"date": "2025-10-29", "close": 260.63, "volume": 148449.0}, {"date": "2025-10-30", "close": 261.57, "volume": 155274.0}, {"date": "2025-10-31", "close": 259.87, "volume": 230237.0}, {"date": "2025-11-03", "close": 261.43, "volume": 188615.0}, {"date": "2025-11-04", "close": 260.41, "volume": 231355.0}, {"date": "2025-11-05", "close": 255.26, "volume": 297424.0}, {"date": "2025-11-06", "close": 250.31, "volume": 306067.0}, {"date": "2025-11-07", "close": 252.63, "volume": 235760.0}, {"date": "2025-11-10", "close": 254.79, "volume": 209039.0}, {"date": "2025-11-11", "close": 255.73, "volume": 135004.0}, {"date": "2025-11-12", "close": 258.99, "volume": 327303.0}, {"date": "2025-11-13", "close": 253.99, "volume": 177211.0}, {"date": "2025-11-14", "close": 254.05, "volume": 149282.0}, {"date": "2025-11-17", "close": 255.04, "volume": 234999.0}, {"date": "2025-11-18", "close": 258.49, "volume": 194242.0}, {"date": "2025-11-19", "close": 256.51, "volume": 240572.0}, {"date": "2025-11-20", "close": 261.57, "volume": 246803.0}, {"date": "2025-11-21", "close": 263.1, "volume": 173743.0}, {"date": "2025-11-24", "close": 258.12, "volume": 223872.0}, {"date": "2025-11-25", "close": 260.13, "volume": 162734.0}, {"date": "2025-11-26", "close": 258.17, "volume": 163985.0}, {"date": "2025-11-28", "close": 257.32, "volume": 55914.0}, {"date": "2025-12-01", "close": 256.41, "volume": 195585.0}, {"date": "2025-12-02", "close": 252.95, "volume": 185764.0}, {"date": "2025-12-03", "close": 255.24, "volume": 202307.0}, {"date": "2025-12-04", "close": 252.56, "volume": 159279.0}, {"date": "2025-12-05", "close": 253.17, "volume": 135484.0}, {"date": "2025-12-08", "close": 251.43, "volume": 176412.0}, {"date": "2025-12-09", "close": 252.84, "volume": 145520.0}, {"date": "2025-12-10", "close": 254.49, "volume": 199094.0}, {"date": "2025-12-11", "close": 255.87, "volume": 232978.0}, {"date": "2025-12-12", "close": 258.08, "volume": 298918.0}, {"date": "2025-12-15", "close": 258.58, "volume": 273955.0}, {"date": "2025-12-16", "close": 258.02, "volume": 181827.0}, {"date": "2025-12-17", "close": 258.9, "volume": 229838.0}, {"date": "2025-12-18", "close": 258.62, "volume": 202527.0}, {"date": "2025-12-19", "close": 258.83, "volume": 1081977.0}, {"date": "2025-12-22", "close": 260.98, "volume": 255695.0}, {"date": "2025-12-23", "close": 262.26, "volume": 135058.0}, {"date": "2025-12-24", "close": 262.16, "volume": 109896.0}, {"date": "2025-12-26", "close": 260.21, "volume": 174534.0}, {"date": "2025-12-29", "close": 259.24, "volume": 187471.0}, {"date": "2025-12-30", "close": 260.5, "volume": 187070.0}, {"date": "2025-12-31", "close": 258.36, "volume": 199474.0}, {"date": "2026-01-02", "close": 258.73, "volume": 191671.0}, {"date": "2026-01-05", "close": 262.44, "volume": 196499.0}, {"date": "2026-01-06", "close": 260.8, "volume": 195821.0}, {"date": "2026-01-07", "close": 259.46, "volume": 152594.0}, {"date": "2026-01-08", "close": 263.53, "volume": 113691.0}, {"date": "2026-01-09", "close": 267.56, "volume": 266484.0}, {"date": "2026-01-12", "close": 265.54, "volume": 204194.0}, {"date": "2026-01-13", "close": 261.09, "volume": 164468.0}, {"date": "2026-01-14", "close": 267.14, "volume": 226831.0}, {"date": "2026-01-15", "close": 267.79, "volume": 216590.0}, {"date": "2026-01-16", "close": 265.89, "volume": 182056.0}, {"date": "2026-01-20", "close": 260.91, "volume": 189849.0}, {"date": "2026-01-21", "close": 260.78, "volume": 258012.0}, {"date": "2026-01-22", "close": 259.21, "volume": 237424.0}, {"date": "2026-01-23", "close": 254.74, "volume": 174379.0}, {"date": "2026-01-26", "close": 256.76, "volume": 171747.0}, {"date": "2026-01-27", "close": 256.16, "volume": 165305.0}, {"date": "2026-01-28", "close": 259.44, "volume": 173130.0}, {"date": "2026-01-29", "close": 261.95, "volume": 283372.0}, {"date": "2026-01-30", "close": 263.04, "volume": 432634.0}, {"date": "2026-02-02", "close": 264.66, "volume": 174433.0}, {"date": "2026-02-03", "close": 264.17, "volume": 190233.0}, {"date": "2026-02-04", "close": 269.52, "volume": 198505.0}, {"date": "2026-02-05", "close": 271.56, "volume": 208527.0}, {"date": "2026-02-06", "close": 275.87, "volume": 301883.0}, {"date": "2026-02-09", "close": 268.58, "volume": 210014.0}, {"date": "2026-02-10", "close": 264.97, "volume": 236376.0}, {"date": "2026-02-11", "close": 253.45, "volume": 373501.0}, {"date": "2026-02-12", "close": 250.04, "volume": 790549.0}, {"date": "2026-02-13", "close": 250.89, "volume": 279923.0}, {"date": "2026-02-17", "close": 259.22, "volume": 225997.0}, {"date": "2026-02-18", "close": 259.74, "volume": 210151.0}, {"date": "2026-02-19", "close": 257.46, "volume": 165032.0}, {"date": "2026-02-20", "close": 261.22, "volume": 150618.0}, {"date": "2026-02-23", "close": 253.08, "volume": 274514.0}, {"date": "2026-02-24", "close": 252.87, "volume": 171176.0}, {"date": "2026-02-25", "close": 255.32, "volume": 193975.0}, {"date": "2026-02-26", "close": 259.26, "volume": 214595.0}, {"date": "2026-02-27", "close": 253.66, "volume": 214114.0}, {"date": "2026-03-02", "close": 258.24, "volume": 161157.0}, {"date": "2026-03-03", "close": 261.14, "volume": 176479.0}, {"date": "2026-03-04", "close": 262.44, "volume": 159960.0}, {"date": "2026-03-05", "close": 264.18, "volume": 175400.0}, {"date": "2026-03-06", "close": 257.31, "volume": 237291.0}, {"date": "2026-03-09", "close": 252.77, "volume": 232812.0}, {"date": "2026-03-10", "close": 254.37, "volume": 192023.0}, {"date": "2026-03-11", "close": 251.04, "volume": 215942.0}, {"date": "2026-03-12", "close": 249.06, "volume": 189933.0}, {"date": "2026-03-13", "close": 249.11, "volume": 152556.0}, {"date": "2026-03-16", "close": 249.73, "volume": 241094.0}, {"date": "2026-03-17", "close": 252.66, "volume": 195494.0}, {"date": "2026-03-18", "close": 248.46, "volume": 194460.0}, {"date": "2026-03-19", "close": 247.02, "volume": 160232.0}, {"date": "2026-03-20", "close": 245.55, "volume": 529846.0}, {"date": "2026-03-23", "close": 249.88, "volume": 145012.0}, {"date": "2026-03-24", "close": 250.91, "volume": 136233.0}, {"date": "2026-03-25", "close": 251.89, "volume": 198050.0}, {"date": "2026-03-26", "close": 253.69, "volume": 152184.0}, {"date": "2026-03-27", "close": 246.21, "volume": 157827.0}, {"date": "2026-03-30", "close": 247.06, "volume": 198839.0}, {"date": "2026-03-31", "close": 250.48, "volume": 175355.0}, {"date": "2026-04-01", "close": 253.87, "volume": 227687.0}, {"date": "2026-04-02", "close": 253.85, "volume": 209698.0}, {"date": "2026-04-06", "close": 253.76, "volume": 198462.0}, {"date": "2026-04-07", "close": 256.43, "volume": 206644.0}, {"date": "2026-04-08", "close": 264.09, "volume": 265284.0}, {"date": "2026-04-09", "close": 263.52, "volume": 233762.0}, {"date": "2026-04-10", "close": 261.22, "volume": 133683.0}, {"date": "2026-04-13", "close": 267.14, "volume": 153359.0}, {"date": "2026-04-14", "close": 267.44, "volume": 165593.0}, {"date": "2026-04-15", "close": 273.3, "volume": 195034.0}, {"date": "2026-04-16", "close": 272.99, "volume": 187373.0}, {"date": "2026-04-17", "close": 272.89, "volume": 207538.0}, {"date": "2026-04-20", "close": 276.21, "volume": 185854.0}, {"date": "2026-04-21", "close": 279.7, "volume": 184127.0}, {"date": "2026-04-22", "close": 282.07, "volume": 213624.0}, {"date": "2026-04-23", "close": 280.8, "volume": 162545.0}, {"date": "2026-04-24", "close": 279.97, "volume": 188634.0}, {"date": "2026-04-27", "close": 279.43, "volume": 208885.0}, {"date": "2026-04-28", "close": 280.8, "volume": 196767.0}, {"date": "2026-04-29", "close": 279.77, "volume": 183420.0}, {"date": "2026-04-30", "close": 281.27, "volume": 161383.0}, {"date": "2026-05-01", "close": 276.96, "volume": 261044.0}, {"date": "2026-05-04", "close": 270.61, "volume": 260081.0}, {"date": "2026-05-05", "close": 277.47, "volume": 224277.0}, {"date": "2026-05-06", "close": 276.8, "volume": 191259.0}, {"date": "2026-05-07", "close": 273.26, "volume": 307384.0}, {"date": "2026-05-08", "close": 274.55, "volume": 149406.0}, {"date": "2026-05-11", "close": 271.74, "volume": 160150.0}, {"date": "2026-05-12", "close": 273.77, "volume": 234083.0}, {"date": "2026-05-13", "close": 267.11, "volume": 214593.0}, {"date": "2026-05-14", "close": 269.47, "volume": 129070.0}, {"date": "2026-05-15", "close": 274.14, "volume": 138482.0}, {"date": "2026-05-18", "close": 280.65, "volume": 175759.0}, {"date": "2026-05-19", "close": 278.34, "volume": 142795.0}, {"date": "2026-05-20", "close": 281.06, "volume": 154948.0}, {"date": "2026-05-21", "close": 281.0, "volume": 128490.0}, {"date": "2026-05-22", "close": 279.75, "volume": 116429.0}, {"date": "2026-05-26", "close": 278.59, "volume": 127084.0}, {"date": "2026-05-27", "close": 271.36, "volume": 173093.0}, {"date": "2026-05-28", "close": 267.82, "volume": 198700.0}, {"date": "2026-05-29", "close": 269.97, "volume": 247097.0}, {"date": "2026-06-01", "close": 266.59, "volume": 236618.0}, {"date": "2026-06-02", "close": 260.02, "volume": 258378.0}, {"date": "2026-06-03", "close": 255.1, "volume": 241898.0}, {"date": "2026-06-04", "close": 257.87, "volume": 219070.0}, {"date": "2026-06-05", "close": 265.84, "volume": 195030.0}, {"date": "2026-06-08", "close": 263.01, "volume": 175969.0}, {"date": "2026-06-09", "close": 271.79, "volume": 237737.0}, {"date": "2026-06-10", "close": 276.45, "volume": 202587.0}, {"date": "2026-06-11", "close": 278.96, "volume": 168859.0}, {"date": "2026-06-12", "close": 282.01, "volume": 208568.0}, {"date": "2026-06-15", "close": 280.64, "volume": 184820.0}, {"date": "2026-06-16", "close": 282.84, "volume": 189491.0}, {"date": "2026-06-17", "close": 281.33, "volume": 190703.0}, {"date": "2026-06-18", "close": 281.78, "volume": 573495.0}, {"date": "2026-06-22", "close": 280.07, "volume": 275106.0}, {"date": "2026-06-23", "close": 283.72, "volume": 224804.0}, {"date": "2026-06-24", "close": 281.52, "volume": 247612.0}, {"date": "2026-06-25", "close": 281.37, "volume": 187837.0}, {"date": "2026-06-26", "close": 283.89, "volume": 282666.0}, {"date": "2026-06-29", "close": 287.05, "volume": 229976.0}, {"date": "2026-06-30", "close": 284.2, "volume": 185844.0}, {"date": "2026-07-01", "close": 291.63, "volume": 210673.0}, {"date": "2026-07-02", "close": 297.06, "volume": 165645.0}, {"date": "2026-07-06", "close": 299.18, "volume": 147129.0}, {"date": "2026-07-07", "close": 302.55, "volume": 192105.0}, {"date": "2026-07-08", "close": 299.73, "volume": 199624.0}, {"date": "2026-07-09", "close": 306.2, "volume": 178513.0}, {"date": "2026-07-10", "close": 304.56, "volume": 170359.0}, {"date": "2026-07-13", "close": 310.22, "volume": 160536.0}, {"date": "2026-07-14", "close": 306.66, "volume": 173734.0}, {"date": "2026-07-15", "close": 305.26, "volume": 195234.0}, {"date": "2026-07-16", "close": 312.75, "volume": 184950.0}, {"date": "2026-07-17", "close": 310.54, "volume": 138645.0}, {"date": "2026-07-20", "close": 309.41, "volume": 130813.0}, {"date": "2026-07-21", "close": 309.53, "volume": 135137.0}, {"date": "2026-07-22", "close": 312.84, "volume": 168082.0}, {"date": "2026-07-23", "close": 308.18, "volume": 201829.0}, {"date": "2026-07-24", "close": 314.59, "volume": 128464.0}, {"date": "2026-07-27", "close": 314.71, "volume": 150068.0}, {"date": "2026-07-28", "close": 321.64, "volume": 180918.0}, {"date": "2026-07-29", "close": 323.43, "volume": 183582.0}, {"date": "2026-07-30", "close": 323.32, "volume": 157127.0}, {"date": "2026-07-31", "close": 319.96, "volume": 197879.0}, {"date": "2026-08-03", "close": 317.25, "volume": 212871.0}, {"date": "2026-08-04", "close": 318.15, "volume": 214093.0}, {"date": "2026-08-05", "close": 320.59, "volume": 172298.0}, {"date": "2026-08-06", "close": 326.41, "volume": 301354.0}, {"date": "2026-08-07", "close": 321.38, "volume": 180752.0}, {"date": "2026-08-10", "close": 313.52, "volume": 221590.0}, {"date": "2026-08-11", "close": 312.79, "volume": 148381.0}, {"date": "2026-08-12", "close": 310.84, "volume": 191202.0}, {"date": "2026-08-13", "close": 312.68, "volume": 148987.0}, {"date": "2026-08-14", "close": 313.69, "volume": 150429.0}], "refreshing": true}