{"ticker": "LSTR", "overview": {"cik": "853816", "ticker": "LSTR", "name": "LANDSTAR SYSTEM INC", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001193125-26-435898", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434270", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014363", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000062", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322966", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314490", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296288", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001932649-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005690", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005128", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000039", "price_sensitive": false}]}, "description": "LANDSTAR SYSTEM INC trades as LSTR on the NASDAQ and is registered in the United States, classified under Trucking (No Local) (SIC 4213). Privy Trades holds 668 insider filings for the company, from August 2003 to June 2026. Across those, 23 insiders disclosed 6 open-market purchases totalling $871.93K against 260 sales totalling $219.49M. The most recent filing on record is dated 13 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 1586550.0, "sell_n": 260, "sell_sum": 219493414.1661, "net": -217906864.1661, "insiders": 24, "first_date": "2003-08-15", "last_date": "2026-10-30"}, "metrics": {"ticker": "LSTR", "has_prices": true, "as_of": "2026-10-30", "last": 142.7, "prev_close": 141.37, "change": 1.329999999999984, "change_pct": 0.00940793662021634, "session_volume": 654504.0, "vwap_5": 145.08673672716526, "vwap_20": 158.45289722788488, "vwap_60": 170.23802484211203, "vwap_250": 168.03228449990095, "high_52w": 225.37, "low_52w": 121.51, "avg_volume_20": 419661.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000853816-26-000069", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Frank A. Lonegro", "who_key": "Lonegro Frank A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 714619.0, "score": 62.5, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO drops $715K on LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1653042/000085381626000069/0000853816-26-000069-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0001398344-26-014363", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM 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": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 9.1% passive stake in LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014363-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "0000853816-26-000062", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "William C. Clement", "who_key": "Clement William C", "role": "VP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2146719/000085381626000062/0000853816-26-000062-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0000853816-26-000057", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "James P. Todd", "who_key": "Todd James P", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 261803.16, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "The money boss sells $262K of LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000057/0000853816-26-000057-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202482}, {"id": "0000853816-26-000055", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Diana M. Murphy", "who_key": "MURPHY DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2488525.0014, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director sells $2.5M of LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000055/0000853816-26-000055-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0001167557-26-000089", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.4% passive stake in LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000089-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "0000853816-26-000039", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Dr. Homaira Akbari", "who_key": "Akbari Dr. Homaira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000039/0000853816-26-000039-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0000853816-26-000041", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "David G/ Bannister", "who_key": "BANNISTER DAVID G/", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000041/0000853816-26-000041-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0000853816-26-000043", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Jonathan Barr Blanton", "who_key": "Blanton Jonathan Barr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000043/0000853816-26-000043-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0000853816-26-000045", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Melanie M. Hart", "who_key": "HART MELANIE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000045/0000853816-26-000045-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0000853816-26-000047", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "James L. Liang", "who_key": "Liang James L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000047/0000853816-26-000047-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0000853816-26-000049", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Diana M. Murphy", "who_key": "MURPHY DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000049/0000853816-26-000049-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0000853816-26-000051", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "George P. Scanlon", "who_key": "Scanlon George P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000051/0000853816-26-000051-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "0000853816-26-000053", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Teresa L. White", "who_key": "WHITE TERESA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000053/0000853816-26-000053-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260082}, {"id": "13DG-0002100119-26-000723", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Landstar System Inc", "who_key": "LANDSTAR SYSTEM INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "LANDSTAR SYSTEM INC takes a 5.27% passive stake in LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/0002100119-26-000723-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000448", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Landstar System Inc", "who_key": "LANDSTAR SYSTEM INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "LANDSTAR SYSTEM INC crosses 5% of LSTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/0002100121-26-000448-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001703", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Landstar System Inc", "who_key": "LANDSTAR SYSTEM 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": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "LANDSTAR SYSTEM INC adjusts its stake in LSTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/0000102909-26-001703-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0000853816-26-000028", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Matthew Miller", "who_key": "Miller Matthew", "role": "Chief Safety & Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19081.4, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000028/0000853816-26-000028-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 334962}, {"id": "0000853816-26-000026", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Terri M. Lewis", "who_key": "Lewis Terri M", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000026/0000853816-26-000026-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363762}, {"id": "0000853816-26-000018", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Frank A. Lonegro", "who_key": "Lonegro Frank A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 459531.77, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000018/0000853816-26-000018-index.htm", "trade_date": "2026-02-02", "timestamp": "2026-02-02", "mins": 394002}, {"id": "0000853816-26-000010", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "James M. Applegate", "who_key": "Applegate James M", "role": "Chief Corp Sales, Strat, S Frt", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33802.57, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000010/0000853816-26-000010-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0000853816-26-000012", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Ricardo S. Coro", "who_key": "CORO RICARDO S", "role": "Vice President - CIO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54501.06, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000012/0000853816-26-000012-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0000853816-26-000014", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Matthew M. Dannegger", "who_key": "Dannegger Matthew M", "role": "Chief Field Sales Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53160.869999999995, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000014/0000853816-26-000014-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0000853816-26-000016", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Michael K. Kneller", "who_key": "Kneller Michael K", "role": "VP General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 54352.15, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000016/0000853816-26-000016-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0000853816-26-000020", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Matthew Miller", "who_key": "Miller Matthew", "role": "Chief Safety & Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23676.69, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "C-suite exec files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000020/0000853816-26-000020-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0000853816-26-000022", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "James P. Todd", "who_key": "Todd James P", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 77284.29, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000022/0000853816-26-000022-index.htm", "trade_date": "2026-01-31", "timestamp": "2026-01-31", "mins": 396882}, {"id": "0000853816-25-000023", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Hart Melanie Housey", "who_key": "HOUSEY HART MELANIE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381625000023/0000853816-25-000023-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "0000853816-25-000029", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Jonathan Barr Blanton", "who_key": "Blanton Jonathan Barr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on LSTR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381625000029/0000853816-25-000029-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20030891-T362", "src": "CONGRESS", "ticker": "LSTR", "cik": "", "company": "LANDSTAR SYSTEM INC", "company_raw": "Schwab Brokerage Account 924\nSP Landstar System, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims LSTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683442}, {"id": "HOUSE-2025-20030891-T363", "src": "CONGRESS", "ticker": "LSTR", "cik": "", "company": "LANDSTAR SYSTEM INC", "company_raw": "Schwab Brokerage Account 924\nSP Landstar System, Inc. - Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys LSTR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725202}], "recent_buys": [{"id": "0000853816-26-000069", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Frank A. Lonegro", "who_key": "Lonegro Frank A", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 714619.0, "score": 62.5, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO drops $715K on LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1653042/000085381626000069/0000853816-26-000069-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "0001127602-22-009717", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Dr. Homaira Akbari", "who_key": "Akbari Dr. Homaira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 76900.0, "score": 41.4, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director buys $77K of LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760222009717/0001127602-22-009717-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438802}, {"id": "0001127602-22-006995", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Dr. Homaira Akbari", "who_key": "Akbari Dr. Homaira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 302600.6, "score": 44.8, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "A director backs LSTR with $303K", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760222006995/0001127602-22-006995-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466162}, {"id": "0001127602-15-020259", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Anthony J. Orlando", "who_key": "ORLANDO ANTHONY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 267050.4, "score": 59.1, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director buys $267K of LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760215020259/0001127602-15-020259-index.htm", "trade_date": "2015-06-08", "timestamp": "2015-06-08", "mins": 5998482}, {"id": "0000853816-07-000037", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Michael A. Henning", "who_key": "HENNING MICHAEL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 132438.0, "score": 55.5, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider cluster: 3 buying LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000037/0000853816-07-000037-index.htm", "trade_date": "2007-08-03", "timestamp": "2007-08-03", "mins": 10125522}, {"id": "0000853816-07-000002", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "David G/ Bannister", "who_key": "BANNISTER DAVID G/", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 84120.0, "score": 40.4, "price_sensitive": true, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "4 insiders now buying LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000002/0000853816-07-000002-index.htm", "trade_date": "2007-03-15", "timestamp": "2007-03-15", "mins": 10328562}, {"id": "0001205378-04-000002", "src": "INSIDERS", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Diana M. Murphy", "who_key": "MURPHY DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8822.0, "score": 30.7, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying LSTR \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000120537804000002/0001205378-04-000002-index.htm", "trade_date": "2004-04-30", "timestamp": "2004-04-30", "mins": 11839122}], "institutional": [{"id": "13DG-0001398344-26-014363", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM 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": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC moves to a 9.1% passive stake in LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1021223/0001398344-26-014363-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001167557-26-000089", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.4% passive stake in LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000089-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0002100119-26-000723", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Landstar System Inc", "who_key": "LANDSTAR SYSTEM INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "LANDSTAR SYSTEM INC takes a 5.27% passive stake in LSTR", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/0002100119-26-000723-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000448", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Landstar System Inc", "who_key": "LANDSTAR SYSTEM INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "LANDSTAR SYSTEM INC crosses 5% of LSTR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/0002100121-26-000448-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001703", "src": "13DG", "ticker": "LSTR", "cik": "853816", "company": "LANDSTAR SYSTEM INC", "company_raw": "LANDSTAR SYSTEM INC", "who": "Landstar System Inc", "who_key": "LANDSTAR SYSTEM 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": 1, "industry": "Trucking (No Local)", "country": "United States", "headline": "LANDSTAR SYSTEM INC adjusts its stake in LSTR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/853816/0000102909-26-001703-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Landstar System, Inc. - Common Stock", "new_value": "LANDSTAR SYSTEM INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000853816", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000853816", "applied": 1, "detected_at": "2026-10-25T18:40:44.972069"}]}, "key_people": [{"who": "Jeffrey C. Crowe", "who_key": "CROWE JEFFREY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 48438443.105399996, "net": -48438443.105399996, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1117387.5, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210013006/0001127602-10-013006-index.htm"}, {"action": "SELL", "amount": 668963.84, "date": "2008-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105608000005/0001021056-08-000005-index.htm"}, {"action": "SELL", "amount": 896802.9, "date": "2008-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105608000006/0001021056-08-000006-index.htm"}, {"action": "SELL", "amount": 88850.1, "date": "2008-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105608000007/0001021056-08-000007-index.htm"}, {"action": "SELL", "amount": 728166.26, "date": "2007-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000120919107043876/0001209191-07-043876-index.htm"}, {"action": "SELL", "amount": 396109.92, "date": "2007-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000029/0000853816-07-000029-index.htm"}, {"action": "SELL", "amount": 759702.2, "date": "2007-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000026/0000853816-07-000026-index.htm"}, {"action": "SELL", "amount": 2276482.25, "date": "2007-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000027/0000853816-07-000027-index.htm"}, {"action": "SELL", "amount": 1450524.96, "date": "2007-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000028/0000853816-07-000028-index.htm"}, {"action": "SELL", "amount": 1755330.77, "date": "2006-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000089/0000853816-06-000089-index.htm"}, {"action": "SELL", "amount": 2663890.3, "date": "2006-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000090/0000853816-06-000090-index.htm"}, {"action": "SELL", "amount": 176204.72, "date": "2006-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000092/0000853816-06-000092-index.htm"}, {"action": "SELL", "amount": 1658528.94, "date": "2005-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105605000014/0001021056-05-000014-index.htm"}, {"action": "SELL", "amount": 825676.5399999999, "date": "2005-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105605000012/0001021056-05-000012-index.htm"}, {"action": "SELL", "amount": 1502111.88, "date": "2005-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105605000009/0001021056-05-000009-index.htm"}, {"action": "SELL", "amount": 184467.48, "date": "2005-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105605000010/0001021056-05-000010-index.htm"}, {"action": "SELL", "amount": 2136837.55, "date": "2005-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105605000007/0001021056-05-000007-index.htm"}, {"action": "SELL", "amount": 394092.73, "date": "2005-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105605000008/0001021056-05-000008-index.htm"}, {"action": "SELL", "amount": 106700.64000000001, "date": "2005-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381605000013/0000853816-05-000013-index.htm"}, {"action": "SELL", "amount": 1210174.53, "date": "2005-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381605000014/0000853816-05-000014-index.htm"}, {"action": "SELL", "amount": 656939.17, "date": "2005-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381605000010/0000853816-05-000010-index.htm"}, {"action": "SELL", "amount": 1350277.95, "date": "2005-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381605000009/0000853816-05-000009-index.htm"}, {"action": "SELL", "amount": 3316278.04, "date": "2004-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105604000058/0001021056-04-000058-index.htm"}, {"action": "SELL", "amount": 1880208.5218, "date": "2004-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105604000056/0001021056-04-000056-index.htm"}, {"action": "SELL", "amount": 2045144.2619999999, "date": "2004-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102105604000052/0001021056-04-000052-index.htm"}], "latest": {"action": "SELL", "amount": 1117387.5, "date": "2010-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210013006/0001127602-10-013006-index.htm"}}, {"who": "Henry H. Gerkens", "who_key": "GERKENS HENRY H", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 44373233.3339, "net": -44373233.3339, "trades": 41, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1768809.9897, "date": "2014-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760214031427/0001127602-14-031427-index.htm"}, {"action": "SELL", "amount": 1996388.2851, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760214012075/0001127602-14-012075-index.htm"}, {"action": "SELL", "amount": 1763368.5, "date": "2014-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760214006819/0001127602-14-006819-index.htm"}, {"action": "SELL", "amount": 1419755.0224000001, "date": "2013-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760213026696/0001127602-13-026696-index.htm"}, {"action": "SELL", "amount": 1377936.0427, "date": "2012-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760212029921/0001127602-12-029921-index.htm"}, {"action": "SELL", "amount": 528499.12, "date": "2010-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210011650/0001127602-10-011650-index.htm"}, {"action": "SELL", "amount": 2572482.13, "date": "2010-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210011652/0001127602-10-011652-index.htm"}, {"action": "SELL", "amount": 814235.14, "date": "2008-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106008000008/0001021060-08-000008-index.htm"}, {"action": "SELL", "amount": 1260664.36, "date": "2008-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106008000005/0001021060-08-000005-index.htm"}, {"action": "SELL", "amount": 535250.32, "date": "2008-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106008000006/0001021060-08-000006-index.htm"}, {"action": "SELL", "amount": 131959.02, "date": "2007-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000018/0000853816-07-000018-index.htm"}, {"action": "SELL", "amount": 6720382.5200000005, "date": "2007-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000010/0000853816-07-000010-index.htm"}, {"action": "SELL", "amount": 1325153.98, "date": "2007-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106007000004/0001021060-07-000004-index.htm"}, {"action": "SELL", "amount": 630489.85, "date": "2006-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000101/0000853816-06-000101-index.htm"}, {"action": "SELL", "amount": 679777.81, "date": "2006-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000102/0000853816-06-000102-index.htm"}, {"action": "SELL", "amount": 767517.3200000001, "date": "2006-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000103/0000853816-06-000103-index.htm"}, {"action": "SELL", "amount": 61739.0, "date": "2006-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000104/0000853816-06-000104-index.htm"}, {"action": "SELL", "amount": 236866.53, "date": "2006-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000059/0000853816-06-000059-index.htm"}, {"action": "SELL", "amount": 627682.33, "date": "2006-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000060/0000853816-06-000060-index.htm"}, {"action": "SELL", "amount": 850153.93, "date": "2006-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000061/0000853816-06-000061-index.htm"}, {"action": "SELL", "amount": 357562.1, "date": "2006-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000062/0000853816-06-000062-index.htm"}, {"action": "SELL", "amount": 545517.96, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000048/0000853816-06-000048-index.htm"}, {"action": "SELL", "amount": 1156235.76, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000049/0000853816-06-000049-index.htm"}, {"action": "SELL", "amount": 420685.87, "date": "2006-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000050/0000853816-06-000050-index.htm"}, {"action": "SELL", "amount": 643660.93, "date": "2005-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106005000014/0001021060-05-000014-index.htm"}], "latest": {"action": "SELL", "amount": 1768809.9897, "date": "2014-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760214031427/0001127602-14-031427-index.htm"}}, {"who": "Robert C. Larose", "who_key": "LAROSE ROBERT C", "role": "Special Advisor", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 25060715.6147, "net": -25060715.6147, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1016303.34, "date": "2007-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000006/0000853816-07-000006-index.htm"}, {"action": "SELL", "amount": 989008.3, "date": "2007-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106907000005/0001021069-07-000005-index.htm"}, {"action": "SELL", "amount": 1020261.18, "date": "2007-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106907000006/0001021069-07-000006-index.htm"}, {"action": "SELL", "amount": 955976.83, "date": "2006-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106906000004/0001021069-06-000004-index.htm"}, {"action": "SELL", "amount": 1262409.29, "date": "2006-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106906000005/0001021069-06-000005-index.htm"}, {"action": "SELL", "amount": 607298.62, "date": "2006-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106906000006/0001021069-06-000006-index.htm"}, {"action": "SELL", "amount": 2224076.0, "date": "2006-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000094/0000853816-06-000094-index.htm"}, {"action": "SELL", "amount": 226098.63999999998, "date": "2006-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000076/0000853816-06-000076-index.htm"}, {"action": "SELL", "amount": 1184067.47, "date": "2006-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000074/0000853816-06-000074-index.htm"}, {"action": "SELL", "amount": 797569.7999999999, "date": "2006-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000075/0000853816-06-000075-index.htm"}, {"action": "SELL", "amount": 890599.49, "date": "2006-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000038/0000853816-06-000038-index.htm"}, {"action": "SELL", "amount": 1350318.1500000001, "date": "2006-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000040/0000853816-06-000040-index.htm"}, {"action": "SELL", "amount": 205854.84, "date": "2006-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000042/0000853816-06-000042-index.htm"}, {"action": "SELL", "amount": 602679.9, "date": "2006-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000034/0000853816-06-000034-index.htm"}, {"action": "SELL", "amount": 508028.87, "date": "2006-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000036/0000853816-06-000036-index.htm"}, {"action": "SELL", "amount": 643487.75, "date": "2005-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106905000013/0001021069-05-000013-index.htm"}, {"action": "SELL", "amount": 1262470.56, "date": "2005-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106905000014/0001021069-05-000014-index.htm"}, {"action": "SELL", "amount": 1025650.97, "date": "2005-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106905000008/0001021069-05-000008-index.htm"}, {"action": "SELL", "amount": 485043.0, "date": "2005-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106905000010/0001021069-05-000010-index.htm"}, {"action": "SELL", "amount": 2890721.9547, "date": "2004-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106904000017/0001021069-04-000017-index.htm"}, {"action": "SELL", "amount": 418971.8, "date": "2004-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106904000018/0001021069-04-000018-index.htm"}, {"action": "SELL", "amount": 1253428.2, "date": "2004-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106904000014/0001021069-04-000014-index.htm"}, {"action": "SELL", "amount": 1021200.0, "date": "2004-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106904000011/0001021069-04-000011-index.htm"}, {"action": "SELL", "amount": 1056634.53, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106904000006/0001021069-04-000006-index.htm"}, {"action": "SELL", "amount": 310782.88, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000102106904000007/0001021069-04-000007-index.htm"}], "latest": {"action": "SELL", "amount": 1016303.34, "date": "2007-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381607000006/0000853816-07-000006-index.htm"}}, {"who": "James B. Gattoni", "who_key": "Gattoni James B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 24104328.0577, "net": -24104328.0577, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3958899.75, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760223017340/0001127602-23-017340-index.htm"}, {"action": "SELL", "amount": 3117124.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760222024739/0001127602-22-024739-index.htm"}, {"action": "SELL", "amount": 3427174.0, "date": "2021-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760221015167/0001127602-21-015167-index.htm"}, {"action": "SELL", "amount": 2600668.0, "date": "2020-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760220027611/0001127602-20-027611-index.htm"}, {"action": "SELL", "amount": 2841560.0, "date": "2020-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760220004327/0001127602-20-004327-index.htm"}, {"action": "SELL", "amount": 2156190.1977, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760219007713/0001127602-19-007713-index.htm"}, {"action": "SELL", "amount": 1480873.5, "date": "2017-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760217031468/0001127602-17-031468-index.htm"}, {"action": "SELL", "amount": 350216.8, "date": "2017-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760217010429/0001127602-17-010429-index.htm"}, {"action": "SELL", "amount": 295153.2, "date": "2014-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760214030441/0001127602-14-030441-index.htm"}, {"action": "SELL", "amount": 1345012.5, "date": "2013-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760213024749/0001127602-13-024749-index.htm"}, {"action": "SELL", "amount": 498142.80000000005, "date": "2012-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760212010391/0001127602-12-010391-index.htm"}, {"action": "SELL", "amount": 1053592.41, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210011656/0001127602-10-011656-index.htm"}, {"action": "SELL", "amount": 407206.5, "date": "2010-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210011660/0001127602-10-011660-index.htm"}, {"action": "SELL", "amount": 361335.2, "date": "2006-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000020/0000853816-06-000020-index.htm"}, {"action": "SELL", "amount": 211179.2, "date": "2005-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000131178005000008/0001311780-05-000008-index.htm"}], "latest": {"action": "SELL", "amount": 3958899.75, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760223017340/0001127602-23-017340-index.htm"}}, {"who": "Diana M. Murphy", "who_key": "MURPHY DIANA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 8822.0, "sold": 11243655.1414, "net": -11234833.1414, "trades": 15, "top_score": 30.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2488525.0014, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000055/0000853816-26-000055-index.htm"}, {"action": "SELL", "amount": 979596.0, "date": "2020-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760220022234/0001127602-20-022234-index.htm"}, {"action": "SELL", "amount": 825745.2, "date": "2019-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760219032155/0001127602-19-032155-index.htm"}, {"action": "SELL", "amount": 970428.0, "date": "2016-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760216067567/0001127602-16-067567-index.htm"}, {"action": "SELL", "amount": 1330443.4, "date": "2012-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760212030249/0001127602-12-030249-index.htm"}, {"action": "SELL", "amount": 283022.60000000003, "date": "2010-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210020736/0001127602-10-020736-index.htm"}, {"action": "SELL", "amount": 293422.5, "date": "2010-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210003578/0001127602-10-003578-index.htm"}, {"action": "SELL", "amount": 64455.1, "date": "2010-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210003580/0001127602-10-003580-index.htm"}, {"action": "SELL", "amount": 906037.52, "date": "2010-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210003575/0001127602-10-003575-index.htm"}, {"action": "SELL", "amount": 1207007.59, "date": "2008-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000120537808000004/0001205378-08-000004-index.htm"}, {"action": "SELL", "amount": 483773.0, "date": "2008-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000120537808000003/0001205378-08-000003-index.htm"}, {"action": "SELL", "amount": 489708.02999999997, "date": "2006-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000069/0000853816-06-000069-index.htm"}, {"action": "SELL", "amount": 275658.0, "date": "2006-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000070/0000853816-06-000070-index.htm"}, {"action": "SELL", "amount": 645833.2000000001, "date": "2006-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000068/0000853816-06-000068-index.htm"}, {"action": "BUY", "amount": 8822.0, "date": "2004-04-30", "score": 30.7, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000120537804000002/0001205378-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 2488525.0014, "date": "2026-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381626000055/0000853816-26-000055-index.htm"}}, {"who": "Joseph J. Beacom", "who_key": "Beacom Joseph J", "role": "VP, CSO, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 11094533.8366, "net": -11094533.8366, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2022272.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760223021934/0001127602-23-021934-index.htm"}, {"action": "SELL", "amount": 1280587.0, "date": "2023-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760223004439/0001127602-23-004439-index.htm"}, {"action": "SELL", "amount": 625754.6546, "date": "2022-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760222021371/0001127602-22-021371-index.htm"}, {"action": "SELL", "amount": 721170.9999999999, "date": "2021-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760221004171/0001127602-21-004171-index.htm"}, {"action": "SELL", "amount": 576211.5, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760220018151/0001127602-20-018151-index.htm"}, {"action": "SELL", "amount": 586138.0, "date": "2019-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760219032323/0001127602-19-032323-index.htm"}, {"action": "SELL", "amount": 570613.5, "date": "2019-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760219016718/0001127602-19-016718-index.htm"}, {"action": "SELL", "amount": 358550.1, "date": "2018-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760218027099/0001127602-18-027099-index.htm"}, {"action": "SELL", "amount": 963995.662, "date": "2017-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760217031733/0001127602-17-031733-index.htm"}, {"action": "SELL", "amount": 501019.2, "date": "2017-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760217020531/0001127602-17-020531-index.htm"}, {"action": "SELL", "amount": 214281.0, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760217006585/0001127602-17-006585-index.htm"}, {"action": "SELL", "amount": 239670.9, "date": "2016-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760216067183/0001127602-16-067183-index.htm"}, {"action": "SELL", "amount": 271514.69999999995, "date": "2016-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760216054899/0001127602-16-054899-index.htm"}, {"action": "SELL", "amount": 168207.0, "date": "2015-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760215020644/0001127602-15-020644-index.htm"}, {"action": "SELL", "amount": 363562.64999999997, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760214024317/0001127602-14-024317-index.htm"}, {"action": "SELL", "amount": 417410.51999999996, "date": "2014-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760214011296/0001127602-14-011296-index.htm"}, {"action": "SELL", "amount": 283140.0, "date": "2013-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760213026085/0001127602-13-026085-index.htm"}, {"action": "SELL", "amount": 378199.0, "date": "2010-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210012749/0001127602-10-012749-index.htm"}, {"action": "SELL", "amount": 115993.03, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210008895/0001127602-10-008895-index.htm"}, {"action": "SELL", "amount": 142240.88999999998, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000134777608000004/0001347776-08-000004-index.htm"}, {"action": "SELL", "amount": 258393.53, "date": "2007-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000134777607000004/0001347776-07-000004-index.htm"}, {"action": "SELL", "amount": 35608.0, "date": "2006-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000085381606000096/0000853816-06-000096-index.htm"}], "latest": {"action": "SELL", "amount": 2022272.0, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760223021934/0001127602-23-021934-index.htm"}}, {"who": "Michael K. Kneller", "who_key": "Kneller Michael K", "role": "VP General Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8175987.1559, "net": -8175987.1559, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2325291.5847, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760224003563/0001127602-24-003563-index.htm"}, {"action": "SELL", "amount": 314463.0, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760222024869/0001127602-22-024869-index.htm"}, {"action": "SELL", "amount": 1703072.05, "date": "2020-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760220027613/0001127602-20-027613-index.htm"}, {"action": "SELL", "amount": 751714.4124, "date": "2020-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760220017902/0001127602-20-017902-index.htm"}, {"action": "SELL", "amount": 990010.0, "date": "2017-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760217030962/0001127602-17-030962-index.htm"}, {"action": "SELL", "amount": 1210500.0, "date": "2016-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760216067856/0001127602-16-067856-index.htm"}, {"action": "SELL", "amount": 880936.1088, "date": "2012-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760212011393/0001127602-12-011393-index.htm"}], "latest": {"action": "SELL", "amount": 2325291.5847, "date": "2024-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760224003563/0001127602-24-003563-index.htm"}}, {"who": "Patrick J. O'Malley", "who_key": "O'Malley Patrick J", "role": "VP, CCO, CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7692117.1039, "net": -7692117.1039, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2548876.1, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760219017740/0001127602-19-017740-index.htm"}, {"action": "SELL", "amount": 209494.9236, "date": "2018-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760218020682/0001127602-18-020682-index.htm"}, {"action": "SELL", "amount": 1393260.0, "date": "2017-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760217004596/0001127602-17-004596-index.htm"}, {"action": "SELL", "amount": 123606.96870000001, "date": "2016-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760216059408/0001127602-16-059408-index.htm"}, {"action": "SELL", "amount": 767815.8096, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760215023763/0001127602-15-023763-index.htm"}, {"action": "SELL", "amount": 408358.3286, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760214007638/0001127602-14-007638-index.htm"}, {"action": "SELL", "amount": 1553109.4696, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760213011171/0001127602-13-011171-index.htm"}, {"action": "SELL", "amount": 687595.5038, "date": "2010-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760210012301/0001127602-10-012301-index.htm"}], "latest": {"action": "SELL", "amount": 2548876.1, "date": "2019-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/853816/000112760219017740/0001127602-19-017740-index.htm"}}], "activity": [{"date": "2026-10-30", "net": 714619.0}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001193125-26-435898", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-434270", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-014363", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000062", "price_sensitive": false}, {"form": "3", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000060", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322966", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-321050", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-314490", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001193125-26-296288", "price_sensitive": true}, {"form": "4", "date": "2026-06-16", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000057", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001932649-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000055", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001950047-26-005690", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001950047-26-005128", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "PRIMARY DOCUMENT", "accession": "0000853816-26-000039", "price_sensitive": false}], "performance": {"ticker": "LSTR", "has_prices": true, "summary": {"n": 8, "avg": 0.49022541886978177, "win_rate": 0.625, "best": 1.0056219255094867, "worst": -0.07577720207253896, "as_of": "2026-10-30"}, "buys": [{"who": "Lonegro Frank A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 714619.0, "date": "2026-10-30", "score": 62.5, "ref_price": 142.7, "return": 0.0}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 136.79, "return": 0.04320491263981283}, {"who": "Akbari Dr. Homaira", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76900.0, "date": "2022-03-15", "score": 41.4, "ref_price": 153.13, "return": -0.06811206164696668}, {"who": "Akbari Dr. Homaira", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 302600.6, "date": "2022-02-24", "score": 44.8, "ref_price": 154.4, "return": -0.07577720207253896}, {"who": "ORLANDO ANTHONY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 267050.4, "date": "2015-06-08", "score": 59.1, "ref_price": 71.15, "return": 1.0056219255094867}, {"who": "HENNING MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132438.0, "date": "2007-08-03", "score": 55.5, "ref_price": 71.15, "return": 1.0056219255094867}, {"who": "BANNISTER DAVID G/", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 84120.0, "date": "2007-03-15", "score": 40.4, "ref_price": 71.15, "return": 1.0056219255094867}, {"who": "MURPHY DIANA M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8822.0, "date": "2004-04-30", "score": 30.7, "ref_price": 71.15, "return": 1.0056219255094867}]}, "price_series": [{"date": "2016-10-31", "close": 71.15, "volume": 347859.0}, {"date": "2016-11-01", "close": 71.15, "volume": 582797.0}, {"date": "2016-11-02", "close": 71.85, "volume": 537169.0}, {"date": "2016-11-03", "close": 72.2, "volume": 311121.0}, {"date": "2016-11-04", "close": 72.35, "volume": 326394.0}, {"date": "2016-11-07", "close": 74.5, "volume": 470512.0}, {"date": "2016-11-08", "close": 74.85, "volume": 263742.0}, {"date": "2016-11-09", "close": 77.7, "volume": 729760.0}, {"date": "2016-11-10", "close": 79.4, "volume": 683508.0}, {"date": "2016-11-11", "close": 79.75, "volume": 447281.0}, {"date": "2016-11-14", "close": 81.45, "volume": 489282.0}, {"date": "2016-11-15", "close": 81.15, "volume": 577056.0}, {"date": "2016-11-16", "close": 80.8, "volume": 319977.0}, {"date": "2016-11-17", "close": 80.75, "volume": 248362.0}, {"date": "2016-11-18", "close": 81.3, "volume": 261582.0}, {"date": "2016-11-21", "close": 81.2, "volume": 509039.0}, {"date": "2016-11-22", "close": 80.45, "volume": 385425.0}, {"date": "2016-11-23", "close": 81.6, "volume": 290469.0}, {"date": "2016-11-25", "close": 82.15, "volume": 181977.0}, {"date": "2016-11-28", "close": 81.95, "volume": 309910.0}, {"date": "2016-11-29", "close": 80.65, "volume": 482101.0}, {"date": "2016-11-30", "close": 81.45, "volume": 406289.0}, {"date": "2016-12-01", "close": 83.7, "volume": 425547.0}, {"date": "2016-12-02", "close": 84.8, "volume": 742616.0}, {"date": "2016-12-05", "close": 86.25, "volume": 640540.0}, {"date": "2016-12-06", "close": 86.9, "volume": 448025.0}, {"date": "2016-12-07", "close": 88.7, "volume": 426489.0}, {"date": "2016-12-08", "close": 90.4, "volume": 437260.0}, {"date": "2016-12-09", "close": 88.35, "volume": 464568.0}, {"date": "2016-12-12", "close": 88.7, "volume": 227793.0}, {"date": "2016-12-13", "close": 89.0, "volume": 487867.0}, {"date": "2016-12-14", "close": 88.25, "volume": 505109.0}, {"date": "2016-12-15", "close": 87.0, "volume": 640978.0}, {"date": "2016-12-16", "close": 84.3, "volume": 1380636.0}, {"date": "2016-12-19", "close": 85.45, "volume": 423705.0}, {"date": "2016-12-20", "close": 86.1, "volume": 427776.0}, {"date": "2016-12-21", "close": 85.75, "volume": 296087.0}, {"date": "2016-12-22", "close": 84.8, "volume": 324092.0}, {"date": "2016-12-23", "close": 85.35, "volume": 158982.0}, {"date": "2016-12-27", "close": 85.2, "volume": 170768.0}, {"date": "2016-12-28", "close": 84.4, "volume": 229746.0}, {"date": "2016-12-29", "close": 85.55, "volume": 225584.0}, {"date": "2016-12-30", "close": 85.3, "volume": 409904.0}, {"date": "2017-01-03", "close": 85.7, "volume": 420102.0}, {"date": "2017-01-04", "close": 86.0, "volume": 543291.0}, {"date": "2017-01-05", "close": 85.2, "volume": 673695.0}, {"date": "2017-01-06", "close": 84.8, "volume": 296027.0}, {"date": "2017-01-09", "close": 83.95, "volume": 303163.0}, {"date": "2017-01-10", "close": 84.55, "volume": 258466.0}, {"date": "2017-01-11", "close": 85.75, "volume": 276077.0}, {"date": "2017-01-12", "close": 85.6, "volume": 185363.0}, {"date": "2017-01-13", "close": 86.75, "volume": 327469.0}, {"date": "2017-01-17", "close": 84.5, "volume": 361144.0}, {"date": "2017-01-18", "close": 85.05, "volume": 310047.0}, {"date": "2017-01-19", "close": 84.35, "volume": 205730.0}, {"date": "2017-01-20", "close": 84.05, "volume": 210590.0}, {"date": "2017-01-23", "close": 83.35, "volume": 281549.0}, {"date": "2017-01-24", "close": 84.55, "volume": 395435.0}, {"date": "2017-01-25", "close": 85.8, "volume": 264124.0}, {"date": "2017-01-26", "close": 85.05, "volume": 387528.0}, {"date": "2017-01-27", "close": 84.35, "volume": 494374.0}, {"date": "2017-01-30", "close": 84.0, "volume": 437140.0}, {"date": "2017-01-31", "close": 84.6, "volume": 424298.0}, {"date": "2017-02-01", "close": 83.95, "volume": 649770.0}, {"date": "2017-02-02", "close": 83.75, "volume": 887924.0}, {"date": "2017-02-03", "close": 85.0, "volume": 389446.0}, {"date": "2017-02-06", "close": 84.35, "volume": 295687.0}, {"date": "2017-02-07", "close": 84.1, "volume": 363655.0}, {"date": "2017-02-08", "close": 85.75, "volume": 395584.0}, {"date": "2017-02-09", "close": 85.95, "volume": 319774.0}, {"date": "2017-02-10", "close": 86.95, "volume": 279121.0}, {"date": "2017-02-13", "close": 87.45, "volume": 234366.0}, {"date": "2017-02-14", "close": 86.45, "volume": 236494.0}, {"date": "2017-02-15", "close": 87.35, "volume": 233477.0}, {"date": "2017-02-16", "close": 87.15, "volume": 252085.0}, {"date": "2017-02-17", "close": 87.25, "volume": 272819.0}, {"date": "2017-02-21", "close": 87.7, "volume": 196811.0}, {"date": "2017-02-22", "close": 87.4, "volume": 243462.0}, {"date": "2017-02-23", "close": 86.3, "volume": 223425.0}, {"date": "2017-02-24", "close": 87.7, "volume": 239483.0}, {"date": "2017-02-27", "close": 88.75, "volume": 310450.0}, {"date": "2017-02-28", "close": 86.8, "volume": 438260.0}, {"date": "2017-03-01", "close": 88.9, "volume": 408972.0}, {"date": "2017-03-02", "close": 86.95, "volume": 307611.0}, {"date": "2017-03-03", "close": 87.25, "volume": 238262.0}, {"date": "2017-03-06", "close": 86.45, "volume": 295925.0}, {"date": "2017-03-07", "close": 85.95, "volume": 314573.0}, {"date": "2017-03-08", "close": 85.4, "volume": 244525.0}, {"date": "2017-03-09", "close": 84.6, "volume": 233100.0}, {"date": "2017-03-10", "close": 86.05, "volume": 217104.0}, {"date": "2017-03-13", "close": 86.05, "volume": 158203.0}, {"date": "2017-03-14", "close": 84.55, "volume": 288444.0}, {"date": "2017-03-15", "close": 85.85, "volume": 217726.0}, {"date": "2017-03-16", "close": 85.45, "volume": 131479.0}, {"date": "2017-03-17", "close": 85.3, "volume": 266294.0}, {"date": "2017-03-20", "close": 84.55, "volume": 163052.0}, {"date": "2017-03-21", "close": 83.3, "volume": 252366.0}, {"date": "2017-03-22", "close": 83.55, "volume": 304916.0}, {"date": "2017-03-23", "close": 83.7, "volume": 178450.0}, {"date": "2017-03-24", "close": 83.6, "volume": 253222.0}, {"date": "2017-03-27", "close": 83.55, "volume": 241913.0}, {"date": "2017-03-28", "close": 84.2, "volume": 301409.0}, {"date": "2017-03-29", "close": 85.45, "volume": 382229.0}, {"date": "2017-03-30", "close": 86.15, "volume": 271346.0}, {"date": "2017-03-31", "close": 85.65, "volume": 238023.0}, {"date": "2017-04-03", "close": 85.55, "volume": 305540.0}, {"date": "2017-04-04", "close": 86.15, "volume": 303824.0}, {"date": "2017-04-05", "close": 86.15, "volume": 472947.0}, {"date": "2017-04-06", "close": 86.2, "volume": 248952.0}, {"date": "2017-04-07", "close": 85.6, "volume": 242621.0}, {"date": "2017-04-10", "close": 86.4, "volume": 371769.0}, {"date": "2017-04-11", "close": 86.15, "volume": 275542.0}, {"date": "2017-04-12", "close": 84.1, "volume": 269764.0}, {"date": "2017-04-13", "close": 83.05, "volume": 229548.0}, {"date": "2017-04-17", "close": 84.35, "volume": 274184.0}, {"date": "2017-04-18", "close": 83.8, "volume": 265998.0}, {"date": "2017-04-19", "close": 83.95, "volume": 177874.0}, {"date": "2017-04-20", "close": 84.75, "volume": 162501.0}, {"date": "2017-04-21", "close": 85.45, "volume": 262987.0}, {"date": "2017-04-24", "close": 87.6, "volume": 248122.0}, {"date": "2017-04-25", "close": 86.55, "volume": 228723.0}, {"date": "2017-04-26", "close": 85.75, "volume": 302801.0}, {"date": "2017-04-27", "close": 86.6, "volume": 477976.0}, {"date": "2017-04-28", "close": 85.45, "volume": 301367.0}, {"date": "2017-05-01", "close": 85.45, "volume": 384876.0}, {"date": "2017-05-02", "close": 85.4, "volume": 241252.0}, {"date": "2017-05-03", "close": 84.65, "volume": 348610.0}, {"date": "2017-05-04", "close": 83.85, "volume": 342269.0}, {"date": "2017-05-05", "close": 83.85, "volume": 275645.0}, {"date": "2017-05-08", "close": 83.35, "volume": 244435.0}, {"date": "2017-05-09", "close": 83.25, "volume": 227291.0}, {"date": "2017-05-10", "close": 83.55, "volume": 319455.0}, {"date": "2017-05-11", "close": 82.65, "volume": 195362.0}, {"date": "2017-05-12", "close": 81.25, "volume": 261201.0}, {"date": "2017-05-15", "close": 82.2, "volume": 233767.0}, {"date": "2017-05-16", "close": 83.6, "volume": 362776.0}, {"date": "2017-05-17", "close": 81.05, "volume": 408880.0}, {"date": "2017-05-18", "close": 81.5, "volume": 325010.0}, {"date": "2017-05-19", "close": 81.9, "volume": 489213.0}, {"date": "2017-05-22", "close": 82.9, "volume": 197373.0}, {"date": "2017-05-23", "close": 83.45, "volume": 160258.0}, {"date": "2017-05-24", "close": 83.65, "volume": 131587.0}, {"date": "2017-05-25", "close": 84.3, "volume": 238906.0}, {"date": "2017-05-26", "close": 83.25, "volume": 166570.0}, {"date": "2017-05-30", "close": 83.85, "volume": 195127.0}, {"date": "2017-05-31", "close": 83.55, "volume": 156504.0}, {"date": "2017-06-01", "close": 84.85, "volume": 255790.0}, {"date": "2017-06-02", "close": 84.6, "volume": 207650.0}, {"date": "2017-06-05", "close": 84.55, "volume": 257397.0}, {"date": "2017-06-06", "close": 83.95, "volume": 259161.0}, {"date": "2017-06-07", "close": 84.05, "volume": 239732.0}, {"date": "2017-06-08", "close": 84.65, "volume": 217006.0}, {"date": "2017-06-09", "close": 85.35, "volume": 209235.0}, {"date": "2017-06-12", "close": 86.4, "volume": 346983.0}, {"date": "2017-06-13", "close": 87.25, "volume": 279714.0}, {"date": "2017-06-14", "close": 86.7, "volume": 421685.0}, {"date": "2017-06-15", "close": 88.1, "volume": 258552.0}, {"date": "2017-06-16", "close": 87.75, "volume": 729164.0}, {"date": "2017-06-19", "close": 87.85, "volume": 167725.0}, {"date": "2017-06-20", "close": 85.7, "volume": 124658.0}, {"date": "2017-06-21", "close": 84.85, "volume": 167064.0}, {"date": "2017-06-22", "close": 84.25, "volume": 146706.0}, {"date": "2017-06-23", "close": 84.25, "volume": 422865.0}, {"date": "2017-06-26", "close": 84.95, "volume": 299198.0}, {"date": "2017-06-27", "close": 84.65, "volume": 166034.0}, {"date": "2017-06-28", "close": 86.35, "volume": 213170.0}, {"date": "2017-06-29", "close": 85.75, "volume": 272063.0}, {"date": "2017-06-30", "close": 85.6, "volume": 283906.0}, {"date": "2017-07-03", "close": 87.4, "volume": 124889.0}, {"date": "2017-07-05", "close": 87.55, "volume": 337773.0}, {"date": "2017-07-06", "close": 87.35, "volume": 681508.0}, {"date": "2017-07-07", "close": 88.5, "volume": 181275.0}, {"date": "2017-07-10", "close": 87.9, "volume": 277430.0}, {"date": "2017-07-11", "close": 87.25, "volume": 231863.0}, {"date": "2017-07-12", "close": 87.6, "volume": 179876.0}, {"date": "2017-07-13", "close": 87.0, "volume": 129904.0}, {"date": "2017-07-14", "close": 87.9, "volume": 157246.0}, {"date": "2017-07-17", "close": 87.9, "volume": 196733.0}, {"date": "2017-07-18", "close": 87.2, "volume": 234698.0}, {"date": "2017-07-19", "close": 86.6, "volume": 210193.0}, {"date": "2017-07-20", "close": 87.3, "volume": 191255.0}, {"date": "2017-07-21", "close": 87.2, "volume": 263614.0}, {"date": "2017-07-24", "close": 88.55, "volume": 269468.0}, {"date": "2017-07-25", "close": 89.45, "volume": 516892.0}, {"date": "2017-07-26", "close": 89.15, "volume": 386235.0}, {"date": "2017-07-27", "close": 81.6, "volume": 737487.0}, {"date": "2017-07-28", "close": 82.3, "volume": 404922.0}, {"date": "2017-07-31", "close": 83.15, "volume": 306722.0}, {"date": "2017-08-01", "close": 82.15, "volume": 309644.0}, {"date": "2017-08-02", "close": 81.6, "volume": 246758.0}, {"date": "2017-08-03", "close": 82.2, "volume": 174671.0}, {"date": "2017-08-04", "close": 84.2, "volume": 293674.0}, {"date": "2017-08-07", "close": 83.925, "volume": 269190.0}, {"date": "2017-08-08", "close": 83.95, "volume": 236934.0}, {"date": "2017-08-09", "close": 83.9, "volume": 226266.0}, {"date": "2017-08-10", "close": 83.15, "volume": 279716.0}, {"date": "2017-08-11", "close": 84.0, "volume": 182555.0}, {"date": "2017-08-14", "close": 85.0, "volume": 369750.0}, {"date": "2017-08-15", "close": 83.65, "volume": 212982.0}, {"date": "2017-08-16", "close": 82.95, "volume": 365253.0}, {"date": "2017-08-17", "close": 81.45, "volume": 408700.0}, {"date": "2017-08-18", "close": 81.55, "volume": 813546.0}, {"date": "2017-08-21", "close": 81.95, "volume": 310954.0}, {"date": "2017-08-22", "close": 82.05, "volume": 210319.0}, {"date": "2017-08-23", "close": 81.9, "volume": 230577.0}, {"date": "2017-08-24", "close": 81.8, "volume": 232328.0}, {"date": "2017-08-25", "close": 83.75, "volume": 303767.0}, {"date": "2017-08-28", "close": 85.7, "volume": 394992.0}, {"date": "2017-08-29", "close": 88.0, "volume": 454467.0}, {"date": "2017-08-30", "close": 91.85, "volume": 860029.0}, {"date": "2017-08-31", "close": 93.35, "volume": 592452.0}, {"date": "2017-09-01", "close": 94.35, "volume": 548631.0}, {"date": "2017-09-05", "close": 94.7, "volume": 538268.0}, {"date": "2017-09-06", "close": 94.2, "volume": 553625.0}, {"date": "2017-09-07", "close": 93.3, "volume": 669469.0}, {"date": "2017-09-08", "close": 94.75, "volume": 431764.0}, {"date": "2017-09-11", "close": 94.6, "volume": 465178.0}, {"date": "2017-09-12", "close": 95.1, "volume": 293195.0}, {"date": "2017-09-13", "close": 95.1, "volume": 511871.0}, {"date": "2017-09-14", "close": 94.15, "volume": 516855.0}, {"date": "2017-09-15", "close": 95.2, "volume": 373466.0}, {"date": "2017-09-18", "close": 95.65, "volume": 242613.0}, {"date": "2017-09-19", "close": 95.0, "volume": 296786.0}, {"date": "2017-09-20", "close": 96.65, "volume": 176667.0}, {"date": "2017-09-21", "close": 96.7, "volume": 156256.0}, {"date": "2017-09-22", "close": 97.25, "volume": 154793.0}, {"date": "2017-09-25", "close": 97.85, "volume": 305379.0}, {"date": "2017-09-26", "close": 98.3, "volume": 196604.0}, {"date": "2017-09-27", "close": 99.35, "volume": 226510.0}, {"date": "2017-09-28", "close": 99.1, "volume": 181787.0}, {"date": "2017-09-29", "close": 99.65, "volume": 226622.0}, {"date": "2017-10-02", "close": 99.3, "volume": 334338.0}, {"date": "2017-10-03", "close": 100.8, "volume": 367014.0}, {"date": "2017-10-04", "close": 100.3, "volume": 768529.0}, {"date": "2017-10-05", "close": 99.85, "volume": 291258.0}, {"date": "2017-10-06", "close": 99.4, "volume": 197072.0}, {"date": "2017-10-09", "close": 98.4, "volume": 144033.0}, {"date": "2017-10-10", "close": 98.8, "volume": 120868.0}, {"date": "2017-10-11", "close": 99.6, "volume": 163375.0}, {"date": "2017-10-12", "close": 100.15, "volume": 164018.0}, {"date": "2017-10-13", "close": 97.7, "volume": 201303.0}, {"date": "2017-10-16", "close": 98.25, "volume": 292441.0}, {"date": "2017-10-17", "close": 97.75, "volume": 246080.0}, {"date": "2017-10-18", "close": 98.55, "volume": 205964.0}, {"date": "2017-10-19", "close": 99.1, "volume": 133342.0}, {"date": "2017-10-20", "close": 100.1, "volume": 154006.0}, {"date": "2017-10-23", "close": 99.3, "volume": 298938.0}, {"date": "2017-10-24", "close": 99.65, "volume": 211067.0}, {"date": "2017-10-25", "close": 99.0, "volume": 171737.0}, {"date": "2017-10-26", "close": 99.85, "volume": 386128.0}, {"date": "2017-10-27", "close": 101.9, "volume": 312035.0}, {"date": "2017-10-30", "close": 98.4, "volume": 213217.0}, {"date": "2017-10-31", "close": 98.75, "volume": 293937.0}, {"date": "2017-11-01", "close": 98.75, "volume": 151848.0}, {"date": "2017-11-02", "close": 99.95, "volume": 185660.0}, {"date": "2017-11-03", "close": 99.6, "volume": 184207.0}, {"date": "2017-11-06", "close": 98.35, "volume": 198278.0}, {"date": "2017-11-07", "close": 98.7, "volume": 204692.0}, {"date": "2017-11-08", "close": 98.2, "volume": 316774.0}, {"date": "2017-11-09", "close": 96.5, "volume": 332955.0}, {"date": "2017-11-10", "close": 96.9, "volume": 220181.0}, {"date": "2017-11-13", "close": 96.35, "volume": 321429.0}, {"date": "2017-11-14", "close": 96.1, "volume": 319891.0}, {"date": "2017-11-15", "close": 95.05, "volume": 323018.0}, {"date": "2017-11-16", "close": 96.8, "volume": 268383.0}, {"date": "2017-11-17", "close": 95.2, "volume": 313596.0}, {"date": "2017-11-20", "close": 96.9, "volume": 179257.0}, {"date": "2017-11-21", "close": 98.05, "volume": 166936.0}, {"date": "2017-11-22", "close": 98.05, "volume": 121492.0}, {"date": "2017-11-24", "close": 98.0, "volume": 57957.0}, {"date": "2017-11-27", "close": 98.2, "volume": 152295.0}, {"date": "2017-11-28", "close": 99.95, "volume": 148571.0}, {"date": "2017-11-29", "close": 101.4, "volume": 186275.0}, {"date": "2017-11-30", "close": 103.2, "volume": 252209.0}, {"date": "2017-12-01", "close": 102.6, "volume": 205521.0}, {"date": "2017-12-04", "close": 102.6, "volume": 226000.0}, {"date": "2017-12-05", "close": 102.1, "volume": 279617.0}, {"date": "2017-12-06", "close": 102.6, "volume": 153656.0}, {"date": "2017-12-07", "close": 104.0, "volume": 290802.0}, {"date": "2017-12-08", "close": 105.0, "volume": 374281.0}, {"date": "2017-12-11", "close": 103.85, "volume": 314065.0}, {"date": "2017-12-12", "close": 104.0, "volume": 200896.0}, {"date": "2017-12-13", "close": 104.5, "volume": 168636.0}, {"date": "2017-12-14", "close": 103.7, "volume": 246094.0}, {"date": "2017-12-15", "close": 103.65, "volume": 572430.0}, {"date": "2017-12-18", "close": 104.5, "volume": 204657.0}, {"date": "2017-12-19", "close": 104.35, "volume": 197607.0}, {"date": "2017-12-20", "close": 105.0, "volume": 250784.0}, {"date": "2017-12-21", "close": 104.45, "volume": 146413.0}, {"date": "2017-12-22", "close": 105.4, "volume": 134254.0}, {"date": "2017-12-26", "close": 105.4, "volume": 105571.0}, {"date": "2017-12-27", "close": 106.05, "volume": 110667.0}, {"date": "2017-12-28", "close": 105.3, "volume": 97066.0}, {"date": "2017-12-29", "close": 104.1, "volume": 143473.0}, {"date": "2018-01-02", "close": 104.5, "volume": 202139.0}, {"date": "2018-01-03", "close": 104.3, "volume": 195684.0}, {"date": "2018-01-04", "close": 103.85, "volume": 391243.0}, {"date": "2018-01-05", "close": 104.7, "volume": 180844.0}, {"date": "2018-01-08", "close": 106.05, "volume": 206223.0}, {"date": "2018-01-09", "close": 106.05, "volume": 301667.0}, {"date": "2018-01-10", "close": 106.2, "volume": 358966.0}, {"date": "2018-01-11", "close": 107.9, "volume": 338728.0}, {"date": "2018-01-12", "close": 108.45, "volume": 181344.0}, {"date": "2018-01-16", "close": 108.2, "volume": 237428.0}, {"date": "2018-01-17", "close": 108.05, "volume": 207041.0}, {"date": "2018-01-18", "close": 108.6, "volume": 162867.0}, {"date": "2018-01-19", "close": 110.6, "volume": 224265.0}, {"date": "2018-01-22", "close": 111.25, "volume": 191233.0}, {"date": "2018-01-23", "close": 111.0, "volume": 233057.0}, {"date": "2018-01-24", "close": 111.15, "volume": 256913.0}, {"date": "2018-01-25", "close": 111.15, "volume": 217302.0}, {"date": "2018-01-26", "close": 113.3, "volume": 334629.0}, {"date": "2018-01-29", "close": 112.25, "volume": 321058.0}, {"date": "2018-01-30", "close": 111.0, "volume": 263417.0}, {"date": "2018-01-31", "close": 111.05, "volume": 450338.0}, {"date": "2018-02-01", "close": 115.45, "volume": 457724.0}, {"date": "2018-02-02", "close": 113.5, "volume": 250620.0}, {"date": "2018-02-05", "close": 109.35, "volume": 506002.0}, {"date": "2018-02-06", "close": 111.0, "volume": 309164.0}, {"date": "2018-02-07", "close": 111.35, "volume": 240079.0}, {"date": "2018-02-08", "close": 106.55, "volume": 280185.0}, {"date": "2018-02-09", "close": 105.35, "volume": 431775.0}, {"date": "2018-02-12", "close": 106.8, "volume": 206124.0}, {"date": "2018-02-13", "close": 108.65, "volume": 211018.0}, {"date": "2018-02-14", "close": 111.3, "volume": 333350.0}, {"date": "2018-02-15", "close": 110.85, "volume": 212302.0}, {"date": "2018-02-16", "close": 111.0, "volume": 273238.0}, {"date": "2018-02-20", "close": 110.0, "volume": 429523.0}, {"date": "2018-02-21", "close": 110.6, "volume": 245723.0}, {"date": "2018-02-22", "close": 110.5, "volume": 152804.0}, {"date": "2018-02-23", "close": 110.7, "volume": 202385.0}, {"date": "2018-02-26", "close": 113.1, "volume": 390036.0}, {"date": "2018-02-27", "close": 109.85, "volume": 199431.0}, {"date": "2018-02-28", "close": 108.8, "volume": 160431.0}, {"date": "2018-03-01", "close": 108.6, "volume": 160497.0}, {"date": "2018-03-02", "close": 110.0, "volume": 216418.0}, {"date": "2018-03-05", "close": 107.7, "volume": 225083.0}, {"date": "2018-03-06", "close": 108.6, "volume": 176193.0}, {"date": "2018-03-07", "close": 109.6, "volume": 231667.0}, {"date": "2018-03-08", "close": 109.05, "volume": 270981.0}, {"date": "2018-03-09", "close": 112.65, "volume": 288556.0}, {"date": "2018-03-12", "close": 111.65, "volume": 211903.0}, {"date": "2018-03-13", "close": 111.7, "volume": 218265.0}, {"date": "2018-03-14", "close": 110.7, "volume": 194225.0}, {"date": "2018-03-15", "close": 111.35, "volume": 218281.0}, {"date": "2018-03-16", "close": 110.85, "volume": 412102.0}, {"date": "2018-03-19", "close": 112.3, "volume": 370642.0}, {"date": "2018-03-20", "close": 113.05, "volume": 187522.0}, {"date": "2018-03-21", "close": 113.0, "volume": 224803.0}, {"date": "2018-03-22", "close": 110.2, "volume": 191732.0}, {"date": "2018-03-23", "close": 108.15, "volume": 187124.0}, {"date": "2018-03-26", "close": 109.25, "volume": 288143.0}, {"date": "2018-03-27", "close": 106.9, "volume": 474535.0}, {"date": "2018-03-28", "close": 107.2, "volume": 521701.0}, {"date": "2018-03-29", "close": 109.65, "volume": 274645.0}, {"date": "2018-04-02", "close": 106.8, "volume": 189409.0}, {"date": "2018-04-03", "close": 108.75, "volume": 522427.0}, {"date": "2018-04-04", "close": 109.15, "volume": 583856.0}, {"date": "2018-04-05", "close": 109.5, "volume": 554966.0}, {"date": "2018-04-06", "close": 105.3, "volume": 457448.0}, {"date": "2018-04-09", "close": 104.95, "volume": 248546.0}, {"date": "2018-04-10", "close": 106.95, "volume": 513375.0}, {"date": "2018-04-11", "close": 106.1, "volume": 451416.0}, {"date": "2018-04-12", "close": 107.55, "volume": 415648.0}, {"date": "2018-04-13", "close": 107.25, "volume": 422029.0}, {"date": "2018-04-16", "close": 109.3, "volume": 693880.0}, {"date": "2018-04-17", "close": 110.55, "volume": 627735.0}, {"date": "2018-04-18", "close": 111.5, "volume": 341846.0}, {"date": "2018-04-19", "close": 109.7, "volume": 254355.0}, {"date": "2018-04-20", "close": 108.0, "volume": 384473.0}, {"date": "2018-04-23", "close": 108.0, "volume": 265474.0}, {"date": "2018-04-24", "close": 105.7, "volume": 665993.0}, {"date": "2018-04-25", "close": 106.8, "volume": 520813.0}, {"date": "2018-04-26", "close": 100.45, "volume": 980131.0}, {"date": "2018-04-27", "close": 102.65, "volume": 779550.0}, {"date": "2018-04-30", "close": 101.65, "volume": 681399.0}, {"date": "2018-05-01", "close": 102.5, "volume": 598156.0}, {"date": "2018-05-02", "close": 102.9, "volume": 516401.0}, {"date": "2018-05-03", "close": 104.3, "volume": 474562.0}, {"date": "2018-05-04", "close": 104.95, "volume": 531427.0}, {"date": "2018-05-07", "close": 106.45, "volume": 410450.0}, {"date": "2018-05-08", "close": 108.8, "volume": 471966.0}, {"date": "2018-05-09", "close": 109.4, "volume": 433259.0}, {"date": "2018-05-10", "close": 107.8, "volume": 814394.0}, {"date": "2018-05-11", "close": 109.75, "volume": 340695.0}, {"date": "2018-05-14", "close": 109.6, "volume": 530124.0}, {"date": "2018-05-15", "close": 109.05, "volume": 394823.0}, {"date": "2018-05-16", "close": 109.95, "volume": 237407.0}, {"date": "2018-05-17", "close": 110.5, "volume": 161535.0}, {"date": "2018-05-18", "close": 111.05, "volume": 266773.0}, {"date": "2018-05-21", "close": 113.25, "volume": 201684.0}, {"date": "2018-05-22", "close": 111.25, "volume": 440217.0}, {"date": "2018-05-23", "close": 111.75, "volume": 331480.0}, {"date": "2018-05-24", "close": 112.4, "volume": 222855.0}, {"date": "2018-05-25", "close": 113.05, "volume": 134759.0}, {"date": "2018-05-29", "close": 113.35, "volume": 295713.0}, {"date": "2018-05-30", "close": 115.25, "volume": 279997.0}, {"date": "2018-05-31", "close": 113.4, "volume": 316542.0}, {"date": "2018-06-01", "close": 115.75, "volume": 225271.0}, {"date": "2018-06-04", "close": 112.35, "volume": 277948.0}, {"date": "2018-06-05", "close": 111.8, "volume": 220359.0}, {"date": "2018-06-06", "close": 112.4, "volume": 175727.0}, {"date": "2018-06-07", "close": 113.05, "volume": 119748.0}, {"date": "2018-06-08", "close": 114.2, "volume": 186536.0}, {"date": "2018-06-11", "close": 115.7, "volume": 185846.0}, {"date": "2018-06-12", "close": 115.9, "volume": 302150.0}, {"date": "2018-06-13", "close": 115.0, "volume": 163078.0}, {"date": "2018-06-14", "close": 113.7, "volume": 287013.0}, {"date": "2018-06-15", "close": 115.1, "volume": 372589.0}, {"date": "2018-06-18", "close": 115.25, "volume": 213310.0}, {"date": "2018-06-19", "close": 113.2, "volume": 382910.0}, {"date": "2018-06-20", "close": 114.25, "volume": 157668.0}, {"date": "2018-06-21", "close": 113.3, "volume": 133223.0}, {"date": "2018-06-22", "close": 113.8, "volume": 725707.0}, {"date": "2018-06-25", "close": 111.0, "volume": 447946.0}, {"date": "2018-06-26", "close": 111.55, "volume": 298019.0}, {"date": "2018-06-27", "close": 109.75, "volume": 237056.0}, {"date": "2018-06-28", "close": 109.85, "volume": 225223.0}, {"date": "2018-06-29", "close": 109.2, "volume": 352230.0}, {"date": "2018-07-02", "close": 111.4, "volume": 283764.0}, {"date": "2018-07-03", "close": 110.5, "volume": 115673.0}, {"date": "2018-07-05", "close": 111.75, "volume": 300193.0}, {"date": "2018-07-06", "close": 111.95, "volume": 155242.0}, {"date": "2018-07-09", "close": 113.85, "volume": 156967.0}, {"date": "2018-07-10", "close": 112.2, "volume": 178822.0}, {"date": "2018-07-11", "close": 110.85, "volume": 165745.0}, {"date": "2018-07-12", "close": 110.85, "volume": 243421.0}, {"date": "2018-07-13", "close": 110.1, "volume": 217668.0}, {"date": "2018-07-16", "close": 106.8, "volume": 458909.0}, {"date": "2018-07-17", "close": 107.55, "volume": 372622.0}, {"date": "2018-07-18", "close": 109.7, "volume": 182557.0}, {"date": "2018-07-19", "close": 110.6, "volume": 218847.0}, {"date": "2018-07-20", "close": 111.0, "volume": 183956.0}, {"date": "2018-07-23", "close": 111.65, "volume": 218162.0}, {"date": "2018-07-24", "close": 106.8, "volume": 413587.0}, {"date": "2018-07-25", "close": 109.0, "volume": 406317.0}, {"date": "2018-07-26", "close": 108.5, "volume": 944467.0}, {"date": "2018-07-27", "close": 108.05, "volume": 337908.0}, {"date": "2018-07-30", "close": 108.9, "volume": 459827.0}, {"date": "2018-07-31", "close": 111.15, "volume": 341638.0}, {"date": "2018-08-01", "close": 110.85, "volume": 358676.0}, {"date": "2018-08-02", "close": 112.65, "volume": 304704.0}, {"date": "2018-08-03", "close": 111.8, "volume": 208390.0}, {"date": "2018-08-06", "close": 113.85, "volume": 330121.0}, {"date": "2018-08-07", "close": 115.75, "volume": 343271.0}, {"date": "2018-08-08", "close": 115.15, "volume": 215474.0}, {"date": "2018-08-09", "close": 115.0, "volume": 161905.0}, {"date": "2018-08-10", "close": 115.1, "volume": 140374.0}, {"date": "2018-08-13", "close": 114.0, "volume": 237122.0}, {"date": "2018-08-14", "close": 114.8, "volume": 382544.0}, {"date": "2018-08-15", "close": 115.15, "volume": 449863.0}, {"date": "2018-08-16", "close": 115.1, "volume": 202490.0}, {"date": "2018-08-17", "close": 114.75, "volume": 462352.0}, {"date": "2018-08-20", "close": 114.75, "volume": 454784.0}, {"date": "2018-08-21", "close": 115.65, "volume": 373052.0}, {"date": "2018-08-22", "close": 116.85, "volume": 382640.0}, {"date": "2018-08-23", "close": 115.4, "volume": 169857.0}, {"date": "2018-08-24", "close": 115.7, "volume": 152145.0}, {"date": "2018-08-27", "close": 116.5, "volume": 250993.0}, {"date": "2018-08-28", "close": 115.8, "volume": 209996.0}, {"date": "2018-08-29", "close": 116.45, "volume": 272268.0}, {"date": "2018-08-30", "close": 115.95, "volume": 172137.0}, {"date": "2018-08-31", "close": 115.8, "volume": 224044.0}, {"date": "2018-09-04", "close": 118.1, "volume": 391286.0}, {"date": "2018-09-05", "close": 119.3, "volume": 450070.0}, {"date": "2018-09-06", "close": 122.7, "volume": 524084.0}, {"date": "2018-09-07", "close": 122.55, "volume": 423192.0}, {"date": "2018-09-10", "close": 127.45, "volume": 767777.0}, {"date": "2018-09-11", "close": 127.6, "volume": 368987.0}, {"date": "2018-09-12", "close": 126.25, "volume": 382071.0}, {"date": "2018-09-13", "close": 123.95, "volume": 461242.0}, {"date": "2018-09-14", "close": 124.6, "volume": 536710.0}, {"date": "2018-09-17", "close": 122.2, "volume": 514644.0}, {"date": "2018-09-18", "close": 124.0, "volume": 247295.0}, {"date": "2018-09-19", "close": 123.7, "volume": 253870.0}, {"date": "2018-09-20", "close": 123.3, "volume": 272646.0}, {"date": "2018-09-21", "close": 121.25, "volume": 734055.0}, {"date": "2018-09-24", "close": 121.35, "volume": 317461.0}, {"date": "2018-09-25", "close": 121.15, "volume": 313228.0}, {"date": "2018-09-26", "close": 121.85, "volume": 268408.0}, {"date": "2018-09-27", "close": 121.6, "volume": 204985.0}, {"date": "2018-09-28", "close": 122.0, "volume": 244427.0}, {"date": "2018-10-01", "close": 120.96, "volume": 312792.0}, {"date": "2018-10-02", "close": 117.93, "volume": 377743.0}, {"date": "2018-10-03", "close": 118.35, "volume": 406665.0}, {"date": "2018-10-04", "close": 115.71, "volume": 352867.0}, {"date": "2018-10-05", "close": 114.19, "volume": 397715.0}, {"date": "2018-10-08", "close": 113.23, "volume": 344995.0}, {"date": "2018-10-09", "close": 112.01, "volume": 412579.0}, {"date": "2018-10-10", "close": 108.88, "volume": 714288.0}, {"date": "2018-10-11", "close": 106.27, "volume": 418536.0}, {"date": "2018-10-12", "close": 106.88, "volume": 539256.0}, {"date": "2018-10-15", "close": 107.0, "volume": 495614.0}, {"date": "2018-10-16", "close": 108.55, "volume": 332812.0}, {"date": "2018-10-17", "close": 107.6, "volume": 303131.0}, {"date": "2018-10-18", "close": 103.55, "volume": 356977.0}, {"date": "2018-10-19", "close": 102.39, "volume": 393474.0}, {"date": "2018-10-22", "close": 103.6, "volume": 390734.0}, {"date": "2018-10-23", "close": 101.47, "volume": 381766.0}, {"date": "2018-10-24", "close": 98.46, "volume": 561971.0}, {"date": "2018-10-25", "close": 99.94, "volume": 847310.0}, {"date": "2018-10-26", "close": 98.24, "volume": 429302.0}, {"date": "2018-10-29", "close": 99.71, "volume": 622341.0}, {"date": "2018-10-30", "close": 100.77, "volume": 750194.0}, {"date": "2018-10-31", "close": 100.09, "volume": 460523.0}, {"date": "2018-11-01", "close": 102.31, "volume": 422497.0}, {"date": "2018-11-02", "close": 104.21, "volume": 503816.0}, {"date": "2018-11-05", "close": 104.73, "volume": 511833.0}, {"date": "2018-11-06", "close": 106.54, "volume": 413808.0}, {"date": "2018-11-07", "close": 106.61, "volume": 317577.0}, {"date": "2018-11-08", "close": 104.23, "volume": 661103.0}, {"date": "2018-11-09", "close": 102.71, "volume": 570289.0}, {"date": "2018-11-12", "close": 103.41, "volume": 507389.0}, {"date": "2018-11-13", "close": 103.78, "volume": 433903.0}, {"date": "2018-11-14", "close": 103.82, "volume": 316188.0}, {"date": "2018-11-15", "close": 106.15, "volume": 284093.0}, {"date": "2018-11-16", "close": 105.48, "volume": 208866.0}, {"date": "2018-11-19", "close": 106.28, "volume": 222228.0}, {"date": "2018-11-20", "close": 103.89, "volume": 276014.0}, {"date": "2018-11-21", "close": 104.88, "volume": 189142.0}, {"date": "2018-11-23", "close": 104.51, "volume": 55224.0}, {"date": "2018-11-26", "close": 106.84, "volume": 264145.0}, {"date": "2018-11-27", "close": 105.89, "volume": 170598.0}, {"date": "2018-11-28", "close": 108.21, "volume": 203100.0}, {"date": "2018-11-29", "close": 107.34, "volume": 262114.0}, {"date": "2018-11-30", "close": 109.08, "volume": 389700.0}, {"date": "2018-12-03", "close": 108.58, "volume": 374629.0}, {"date": "2018-12-04", "close": 102.09, "volume": 518152.0}, {"date": "2018-12-06", "close": 101.3, "volume": 606714.0}, {"date": "2018-12-07", "close": 97.78, "volume": 306855.0}, {"date": "2018-12-10", "close": 97.04, "volume": 430733.0}, {"date": "2018-12-11", "close": 96.62, "volume": 282946.0}, {"date": "2018-12-12", "close": 96.51, "volume": 414443.0}, {"date": "2018-12-13", "close": 94.03, "volume": 366519.0}, {"date": "2018-12-14", "close": 93.49, "volume": 441869.0}, {"date": "2018-12-17", "close": 94.13, "volume": 408646.0}, {"date": "2018-12-18", "close": 95.47, "volume": 293542.0}, {"date": "2018-12-19", "close": 93.1, "volume": 289530.0}, {"date": "2018-12-20", "close": 92.82, "volume": 270518.0}, {"date": "2018-12-21", "close": 92.36, "volume": 524392.0}, {"date": "2018-12-24", "close": 90.83, "volume": 117067.0}, {"date": "2018-12-26", "close": 94.12, "volume": 247893.0}, {"date": "2018-12-27", "close": 94.87, "volume": 302160.0}, {"date": "2018-12-28", "close": 95.2, "volume": 205973.0}, {"date": "2018-12-31", "close": 95.67, "volume": 273559.0}, {"date": "2019-01-02", "close": 96.69, "volume": 320483.0}, {"date": "2019-01-03", "close": 94.78, "volume": 231994.0}, {"date": "2019-01-04", "close": 98.37, "volume": 685412.0}, {"date": "2019-01-07", "close": 100.2, "volume": 378053.0}, {"date": "2019-01-08", "close": 101.57, "volume": 352121.0}, {"date": "2019-01-09", "close": 100.88, "volume": 417159.0}, {"date": "2019-01-10", "close": 100.62, "volume": 225545.0}, {"date": "2019-01-11", "close": 100.51, "volume": 273403.0}, {"date": "2019-01-14", "close": 99.56, "volume": 366241.0}, {"date": "2019-01-15", "close": 99.04, "volume": 325637.0}, {"date": "2019-01-16", "close": 99.33, "volume": 307475.0}, {"date": "2019-01-17", "close": 101.32, "volume": 403254.0}, {"date": "2019-01-18", "close": 104.52, "volume": 449807.0}, {"date": "2019-01-22", "close": 101.89, "volume": 313802.0}, {"date": "2019-01-23", "close": 101.14, "volume": 409821.0}, {"date": "2019-01-24", "close": 100.84, "volume": 292969.0}, {"date": "2019-01-25", "close": 103.07, "volume": 318024.0}, {"date": "2019-01-28", "close": 102.6, "volume": 341209.0}, {"date": "2019-01-29", "close": 103.21, "volume": 309877.0}, {"date": "2019-01-30", "close": 104.34, "volume": 298152.0}, {"date": "2019-01-31", "close": 101.58, "volume": 822849.0}, {"date": "2019-02-01", "close": 102.96, "volume": 437961.0}, {"date": "2019-02-04", "close": 104.53, "volume": 448159.0}, {"date": "2019-02-05", "close": 104.71, "volume": 382557.0}, {"date": "2019-02-06", "close": 103.49, "volume": 232525.0}, {"date": "2019-02-07", "close": 104.05, "volume": 289397.0}, {"date": "2019-02-08", "close": 103.85, "volume": 240231.0}, {"date": "2019-02-11", "close": 104.35, "volume": 305462.0}, {"date": "2019-02-12", "close": 106.25, "volume": 297943.0}, {"date": "2019-02-13", "close": 108.05, "volume": 421360.0}, {"date": "2019-02-14", "close": 108.92, "volume": 490281.0}, {"date": "2019-02-15", "close": 109.38, "volume": 338636.0}, {"date": "2019-02-19", "close": 111.44, "volume": 462432.0}, {"date": "2019-02-20", "close": 111.49, "volume": 256234.0}, {"date": "2019-02-21", "close": 111.79, "volume": 219446.0}, {"date": "2019-02-22", "close": 110.08, "volume": 286155.0}, {"date": "2019-02-25", "close": 110.66, "volume": 353993.0}, {"date": "2019-02-26", "close": 109.49, "volume": 211402.0}, {"date": "2019-02-27", "close": 108.13, "volume": 276657.0}, {"date": "2019-02-28", "close": 108.68, "volume": 326882.0}, {"date": "2019-03-01", "close": 109.31, "volume": 304488.0}, {"date": "2019-03-04", "close": 107.45, "volume": 275021.0}, {"date": "2019-03-05", "close": 105.52, "volume": 410114.0}, {"date": "2019-03-06", "close": 105.31, "volume": 288469.0}, {"date": "2019-03-07", "close": 105.6, "volume": 312076.0}, {"date": "2019-03-08", "close": 106.11, "volume": 339869.0}, {"date": "2019-03-11", "close": 109.54, "volume": 414383.0}, {"date": "2019-03-12", "close": 109.94, "volume": 386015.0}, {"date": "2019-03-13", "close": 110.4, "volume": 437053.0}, {"date": "2019-03-14", "close": 111.02, "volume": 242680.0}, {"date": "2019-03-15", "close": 109.27, "volume": 553620.0}, {"date": "2019-03-18", "close": 111.34, "volume": 282341.0}, {"date": "2019-03-19", "close": 107.5, "volume": 429877.0}, {"date": "2019-03-20", "close": 107.07, "volume": 304650.0}, {"date": "2019-03-21", "close": 108.5, "volume": 226715.0}, {"date": "2019-03-22", "close": 105.67, "volume": 392127.0}, {"date": "2019-03-25", "close": 104.78, "volume": 209653.0}, {"date": "2019-03-26", "close": 106.65, "volume": 246278.0}, {"date": "2019-03-27", "close": 107.73, "volume": 320020.0}, {"date": "2019-03-28", "close": 109.53, "volume": 401902.0}, {"date": "2019-03-29", "close": 109.39, "volume": 364000.0}, {"date": "2019-04-01", "close": 111.29, "volume": 233329.0}, {"date": "2019-04-02", "close": 109.97, "volume": 255960.0}, {"date": "2019-04-03", "close": 109.58, "volume": 277621.0}, {"date": "2019-04-04", "close": 110.78, "volume": 271241.0}, {"date": "2019-04-05", "close": 111.35, "volume": 220080.0}, {"date": "2019-04-08", "close": 111.87, "volume": 280544.0}, {"date": "2019-04-09", "close": 111.0, "volume": 225267.0}, {"date": "2019-04-10", "close": 111.11, "volume": 259981.0}, {"date": "2019-04-11", "close": 112.05, "volume": 218909.0}, {"date": "2019-04-12", "close": 112.62, "volume": 228238.0}, {"date": "2019-04-15", "close": 111.64, "volume": 179731.0}, {"date": "2019-04-16", "close": 112.36, "volume": 407881.0}, {"date": "2019-04-17", "close": 112.08, "volume": 373298.0}, {"date": "2019-04-18", "close": 111.89, "volume": 416186.0}, {"date": "2019-04-22", "close": 112.1, "volume": 229630.0}, {"date": "2019-04-23", "close": 112.16, "volume": 348986.0}, {"date": "2019-04-24", "close": 114.26, "volume": 300149.0}, {"date": "2019-04-25", "close": 114.92, "volume": 809573.0}, {"date": "2019-04-26", "close": 116.42, "volume": 358866.0}, {"date": "2019-04-29", "close": 109.58, "volume": 733008.0}, {"date": "2019-04-30", "close": 108.96, "volume": 563845.0}, {"date": "2019-05-01", "close": 105.87, "volume": 437699.0}, {"date": "2019-05-02", "close": 109.07, "volume": 384871.0}, {"date": "2019-05-03", "close": 112.08, "volume": 334298.0}, {"date": "2019-05-06", "close": 113.67, "volume": 504527.0}, {"date": "2019-05-07", "close": 110.84, "volume": 351043.0}, {"date": "2019-05-08", "close": 109.76, "volume": 462851.0}, {"date": "2019-05-09", "close": 108.38, "volume": 394796.0}, {"date": "2019-05-10", "close": 108.4, "volume": 300910.0}, {"date": "2019-05-13", "close": 103.98, "volume": 407326.0}, {"date": "2019-05-14", "close": 105.24, "volume": 402595.0}, {"date": "2019-05-15", "close": 106.11, "volume": 257760.0}, {"date": "2019-05-16", "close": 106.68, "volume": 275451.0}, {"date": "2019-05-17", "close": 106.67, "volume": 361933.0}, {"date": "2019-05-20", "close": 105.74, "volume": 394029.0}, {"date": "2019-05-21", "close": 106.34, "volume": 501979.0}, {"date": "2019-05-22", "close": 104.73, "volume": 362188.0}, {"date": "2019-05-23", "close": 103.41, "volume": 389197.0}, {"date": "2019-05-24", "close": 103.3, "volume": 286127.0}, {"date": "2019-05-28", "close": 100.89, "volume": 418232.0}, {"date": "2019-05-29", "close": 98.03, "volume": 523682.0}, {"date": "2019-05-30", "close": 97.04, "volume": 541990.0}, {"date": "2019-05-31", "close": 96.25, "volume": 628501.0}, {"date": "2019-06-03", "close": 96.88, "volume": 722854.0}, {"date": "2019-06-04", "close": 99.94, "volume": 469310.0}, {"date": "2019-06-05", "close": 100.18, "volume": 321470.0}, {"date": "2019-06-06", "close": 98.81, "volume": 764206.0}, {"date": "2019-06-07", "close": 98.26, "volume": 460129.0}, {"date": "2019-06-10", "close": 99.98, "volume": 663394.0}, {"date": "2019-06-11", "close": 101.65, "volume": 583991.0}, {"date": "2019-06-12", "close": 102.62, "volume": 545944.0}, {"date": "2019-06-13", "close": 104.83, "volume": 559480.0}, {"date": "2019-06-14", "close": 104.25, "volume": 297008.0}, {"date": "2019-06-17", "close": 101.24, "volume": 308537.0}, {"date": "2019-06-18", "close": 103.13, "volume": 327699.0}, {"date": "2019-06-19", "close": 104.19, "volume": 338441.0}, {"date": "2019-06-20", "close": 105.41, "volume": 422533.0}, {"date": "2019-06-21", "close": 104.44, "volume": 521110.0}, {"date": "2019-06-24", "close": 102.94, "volume": 378727.0}, {"date": "2019-06-25", "close": 102.48, "volume": 542369.0}, {"date": "2019-06-26", "close": 102.82, "volume": 404742.0}, {"date": "2019-06-27", "close": 105.27, "volume": 293413.0}, {"date": "2019-06-28", "close": 107.99, "volume": 741248.0}, {"date": "2019-07-01", "close": 107.95, "volume": 336216.0}, {"date": "2019-07-02", "close": 106.95, "volume": 344957.0}, {"date": "2019-07-03", "close": 108.48, "volume": 175785.0}, {"date": "2019-07-05", "close": 108.47, "volume": 132895.0}, {"date": "2019-07-08", "close": 107.45, "volume": 309165.0}, {"date": "2019-07-09", "close": 106.84, "volume": 310419.0}, {"date": "2019-07-10", "close": 104.71, "volume": 309621.0}, {"date": "2019-07-11", "close": 104.89, "volume": 318888.0}, {"date": "2019-07-12", "close": 109.05, "volume": 320791.0}, {"date": "2019-07-15", "close": 108.5, "volume": 340160.0}, {"date": "2019-07-16", "close": 111.62, "volume": 477616.0}, {"date": "2019-07-17", "close": 108.64, "volume": 521559.0}, {"date": "2019-07-18", "close": 108.34, "volume": 284613.0}, {"date": "2019-07-19", "close": 110.36, "volume": 304885.0}, {"date": "2019-07-22", "close": 110.77, "volume": 305686.0}, {"date": "2019-07-23", "close": 110.59, "volume": 267614.0}, {"date": "2019-07-24", "close": 112.18, "volume": 334800.0}, {"date": "2019-07-25", "close": 111.42, "volume": 686390.0}, {"date": "2019-07-26", "close": 113.88, "volume": 337304.0}, {"date": "2019-07-29", "close": 111.75, "volume": 338947.0}, {"date": "2019-07-30", "close": 113.02, "volume": 259453.0}, {"date": "2019-07-31", "close": 111.27, "volume": 540303.0}, {"date": "2019-08-01", "close": 109.89, "volume": 381790.0}, {"date": "2019-08-02", "close": 110.14, "volume": 224192.0}, {"date": "2019-08-05", "close": 106.96, "volume": 389933.0}, {"date": "2019-08-06", "close": 109.36, "volume": 216685.0}, {"date": "2019-08-07", "close": 108.83, "volume": 261765.0}, {"date": "2019-08-08", "close": 111.04, "volume": 335055.0}, {"date": "2019-08-09", "close": 109.44, "volume": 260561.0}, {"date": "2019-08-12", "close": 107.61, "volume": 212147.0}, {"date": "2019-08-13", "close": 110.15, "volume": 204580.0}, {"date": "2019-08-14", "close": 106.73, "volume": 167497.0}, {"date": "2019-08-15", "close": 104.56, "volume": 299996.0}, {"date": "2019-08-16", "close": 107.4, "volume": 297845.0}, {"date": "2019-08-19", "close": 109.13, "volume": 246690.0}, {"date": "2019-08-20", "close": 109.18, "volume": 205726.0}, {"date": "2019-08-21", "close": 110.49, "volume": 142209.0}, {"date": "2019-08-22", "close": 109.6, "volume": 170546.0}, {"date": "2019-08-23", "close": 104.87, "volume": 289550.0}, {"date": "2019-08-26", "close": 106.3, "volume": 206154.0}, {"date": "2019-08-27", "close": 105.14, "volume": 249655.0}, {"date": "2019-08-28", "close": 108.6, "volume": 319390.0}, {"date": "2019-08-29", "close": 111.37, "volume": 299341.0}, {"date": "2019-08-30", "close": 111.52, "volume": 258638.0}, {"date": "2019-09-03", "close": 109.73, "volume": 256611.0}, {"date": "2019-09-04", "close": 110.12, "volume": 158797.0}, {"date": "2019-09-05", "close": 112.71, "volume": 202673.0}, {"date": "2019-09-06", "close": 111.39, "volume": 276810.0}, {"date": "2019-09-09", "close": 113.48, "volume": 449748.0}, {"date": "2019-09-10", "close": 115.68, "volume": 331922.0}, {"date": "2019-09-11", "close": 117.58, "volume": 343996.0}, {"date": "2019-09-12", "close": 113.19, "volume": 395062.0}, {"date": "2019-09-13", "close": 113.27, "volume": 269659.0}, {"date": "2019-09-16", "close": 111.9, "volume": 206313.0}, {"date": "2019-09-17", "close": 111.23, "volume": 341869.0}, {"date": "2019-09-18", "close": 111.89, "volume": 331214.0}, {"date": "2019-09-19", "close": 111.56, "volume": 284270.0}, {"date": "2019-09-20", "close": 113.43, "volume": 795234.0}, {"date": "2019-09-23", "close": 113.04, "volume": 310711.0}, {"date": "2019-09-24", "close": 111.76, "volume": 266133.0}, {"date": "2019-09-25", "close": 114.15, "volume": 303346.0}, {"date": "2019-09-26", "close": 114.0, "volume": 260481.0}, {"date": "2019-09-27", "close": 112.46, "volume": 269886.0}, {"date": "2019-09-30", "close": 112.58, "volume": 195671.0}, {"date": "2019-10-01", "close": 111.23, "volume": 267535.0}, {"date": "2019-10-02", "close": 108.64, "volume": 321005.0}, {"date": "2019-10-03", "close": 109.21, "volume": 378574.0}, {"date": "2019-10-04", "close": 109.53, "volume": 211596.0}, {"date": "2019-10-07", "close": 109.77, "volume": 251941.0}, {"date": "2019-10-08", "close": 108.87, "volume": 304881.0}, {"date": "2019-10-09", "close": 110.01, "volume": 220145.0}, {"date": "2019-10-10", "close": 110.85, "volume": 175931.0}, {"date": "2019-10-11", "close": 114.03, "volume": 228896.0}, {"date": "2019-10-14", "close": 113.04, "volume": 247569.0}, {"date": "2019-10-15", "close": 112.29, "volume": 356662.0}, {"date": "2019-10-16", "close": 112.9, "volume": 545292.0}, {"date": "2019-10-17", "close": 113.46, "volume": 339847.0}, {"date": "2019-10-18", "close": 113.48, "volume": 291328.0}, {"date": "2019-10-21", "close": 114.08, "volume": 325644.0}, {"date": "2019-10-22", "close": 115.64, "volume": 274070.0}, {"date": "2019-10-23", "close": 114.81, "volume": 289834.0}, {"date": "2019-10-24", "close": 114.99, "volume": 522972.0}, {"date": "2019-10-25", "close": 118.51, "volume": 507793.0}, {"date": "2019-10-28", "close": 117.96, "volume": 319109.0}, {"date": "2019-10-29", "close": 117.85, "volume": 169312.0}, {"date": "2019-10-30", "close": 115.14, "volume": 213377.0}, {"date": "2019-10-31", "close": 113.15, "volume": 180592.0}, {"date": "2019-11-01", "close": 114.66, "volume": 232002.0}, {"date": "2019-11-04", "close": 116.9, "volume": 345699.0}, {"date": "2019-11-05", "close": 118.34, "volume": 272958.0}, {"date": "2019-11-06", "close": 117.18, "volume": 254671.0}, {"date": "2019-11-07", "close": 117.32, "volume": 219484.0}, {"date": "2019-11-08", "close": 116.72, "volume": 149244.0}, {"date": "2019-11-11", "close": 115.97, "volume": 129135.0}, {"date": "2019-11-12", "close": 115.28, "volume": 204428.0}, {"date": "2019-11-13", "close": 113.68, "volume": 161082.0}, {"date": "2019-11-14", "close": 115.45, "volume": 175430.0}, {"date": "2019-11-15", "close": 112.71, "volume": 367770.0}, {"date": "2019-11-18", "close": 112.86, "volume": 191913.0}, {"date": "2019-11-19", "close": 112.06, "volume": 157476.0}, {"date": "2019-11-20", "close": 111.13, "volume": 318064.0}, {"date": "2019-11-21", "close": 110.8, "volume": 168545.0}, {"date": "2019-11-22", "close": 111.1, "volume": 119062.0}, {"date": "2019-11-25", "close": 112.52, "volume": 207103.0}, {"date": "2019-11-26", "close": 112.48, "volume": 176230.0}, {"date": "2019-11-27", "close": 112.51, "volume": 97568.0}, {"date": "2019-11-29", "close": 111.41, "volume": 46501.0}, {"date": "2019-12-02", "close": 110.37, "volume": 215052.0}, {"date": "2019-12-03", "close": 108.65, "volume": 374448.0}, {"date": "2019-12-04", "close": 110.57, "volume": 506491.0}, {"date": "2019-12-05", "close": 109.93, "volume": 295961.0}, {"date": "2019-12-06", "close": 110.03, "volume": 211762.0}, {"date": "2019-12-09", "close": 110.56, "volume": 253128.0}, {"date": "2019-12-10", "close": 110.61, "volume": 130332.0}, {"date": "2019-12-11", "close": 112.37, "volume": 234232.0}, {"date": "2019-12-12", "close": 112.82, "volume": 213087.0}, {"date": "2019-12-13", "close": 111.59, "volume": 194191.0}, {"date": "2019-12-16", "close": 110.7, "volume": 351243.0}, {"date": "2019-12-17", "close": 111.28, "volume": 226451.0}, {"date": "2019-12-18", "close": 111.71, "volume": 181484.0}, {"date": "2019-12-19", "close": 111.78, "volume": 185592.0}, {"date": "2019-12-20", "close": 113.29, "volume": 465215.0}, {"date": "2019-12-23", "close": 112.47, "volume": 204634.0}, {"date": "2019-12-24", "close": 112.74, "volume": 84948.0}, {"date": "2019-12-26", "close": 113.06, "volume": 120057.0}, {"date": "2019-12-27", "close": 113.18, "volume": 170453.0}, {"date": "2019-12-30", "close": 112.99, "volume": 143152.0}, {"date": "2019-12-31", "close": 113.87, "volume": 249589.0}, {"date": "2020-01-02", "close": 113.44, "volume": 190291.0}, {"date": "2020-01-03", "close": 113.35, "volume": 195998.0}, {"date": "2020-01-06", "close": 112.62, "volume": 260041.0}, {"date": "2020-01-07", "close": 113.08, "volume": 185147.0}, {"date": "2020-01-08", "close": 114.25, "volume": 255402.0}, {"date": "2020-01-09", "close": 113.35, "volume": 208522.0}, {"date": "2020-01-10", "close": 113.76, "volume": 294002.0}, {"date": "2020-01-13", "close": 113.92, "volume": 188246.0}, {"date": "2020-01-14", "close": 115.57, "volume": 309015.0}, {"date": "2020-01-15", "close": 117.69, "volume": 437074.0}, {"date": "2020-01-16", "close": 117.41, "volume": 370937.0}, {"date": "2020-01-17", "close": 117.84, "volume": 290383.0}, {"date": "2020-01-21", "close": 115.44, "volume": 273520.0}, {"date": "2020-01-22", "close": 114.96, "volume": 202820.0}, {"date": "2020-01-23", "close": 114.98, "volume": 200834.0}, {"date": "2020-01-24", "close": 113.86, "volume": 240554.0}, {"date": "2020-01-27", "close": 111.61, "volume": 233893.0}, {"date": "2020-01-28", "close": 112.08, "volume": 275923.0}, {"date": "2020-01-29", "close": 111.35, "volume": 301443.0}, {"date": "2020-01-30", "close": 112.5, "volume": 748067.0}, {"date": "2020-01-31", "close": 110.75, "volume": 678730.0}, {"date": "2020-02-03", "close": 110.95, "volume": 384098.0}, {"date": "2020-02-04", "close": 113.11, "volume": 281986.0}, {"date": "2020-02-05", "close": 114.0, "volume": 223685.0}, {"date": "2020-02-06", "close": 113.86, "volume": 369614.0}, {"date": "2020-02-07", "close": 113.96, "volume": 200344.0}, {"date": "2020-02-10", "close": 112.81, "volume": 221543.0}, {"date": "2020-02-11", "close": 112.06, "volume": 265730.0}, {"date": "2020-02-12", "close": 112.06, "volume": 181676.0}, {"date": "2020-02-13", "close": 110.45, "volume": 324910.0}, {"date": "2020-02-14", "close": 108.18, "volume": 279827.0}, {"date": "2020-02-18", "close": 109.35, "volume": 237080.0}, {"date": "2020-02-19", "close": 111.59, "volume": 172560.0}, {"date": "2020-02-20", "close": 111.87, "volume": 209057.0}, {"date": "2020-02-21", "close": 110.89, "volume": 182849.0}, {"date": "2020-02-24", "close": 108.44, "volume": 391412.0}, {"date": "2020-02-25", "close": 104.54, "volume": 418012.0}, {"date": "2020-02-26", "close": 101.58, "volume": 355169.0}, {"date": "2020-02-27", "close": 103.46, "volume": 574447.0}, {"date": "2020-02-28", "close": 100.97, "volume": 753045.0}, {"date": "2020-03-02", "close": 105.1, "volume": 447017.0}, {"date": "2020-03-03", "close": 102.25, "volume": 424276.0}, {"date": "2020-03-04", "close": 105.38, "volume": 374957.0}, {"date": "2020-03-05", "close": 100.23, "volume": 300542.0}, {"date": "2020-03-06", "close": 101.34, "volume": 446892.0}, {"date": "2020-03-09", "close": 93.53, "volume": 492749.0}, {"date": "2020-03-10", "close": 97.94, "volume": 539212.0}, {"date": "2020-03-11", "close": 95.9, "volume": 360136.0}, {"date": "2020-03-12", "close": 90.54, "volume": 781355.0}, {"date": "2020-03-13", "close": 99.04, "volume": 648021.0}, {"date": "2020-03-16", "close": 88.74, "volume": 763944.0}, {"date": "2020-03-17", "close": 102.94, "volume": 610592.0}, {"date": "2020-03-18", "close": 95.86, "volume": 604263.0}, {"date": "2020-03-19", "close": 90.65, "volume": 531858.0}, {"date": "2020-03-20", "close": 92.73, "volume": 853576.0}, {"date": "2020-03-23", "close": 86.77, "volume": 480197.0}, {"date": "2020-03-24", "close": 93.05, "volume": 626855.0}, {"date": "2020-03-25", "close": 95.26, "volume": 585604.0}, {"date": "2020-03-26", "close": 98.5, "volume": 398647.0}, {"date": "2020-03-27", "close": 92.59, "volume": 466162.0}, {"date": "2020-03-30", "close": 96.99, "volume": 330418.0}, {"date": "2020-03-31", "close": 95.86, "volume": 466428.0}, {"date": "2020-04-01", "close": 92.54, "volume": 252720.0}, {"date": "2020-04-02", "close": 93.26, "volume": 304038.0}, {"date": "2020-04-03", "close": 92.32, "volume": 313891.0}, {"date": "2020-04-06", "close": 99.45, "volume": 372742.0}, {"date": "2020-04-07", "close": 97.55, "volume": 449395.0}, {"date": "2020-04-08", "close": 100.19, "volume": 380645.0}, {"date": "2020-04-09", "close": 104.09, "volume": 436133.0}, {"date": "2020-04-13", "close": 100.54, "volume": 397219.0}, {"date": "2020-04-14", "close": 102.39, "volume": 297977.0}, {"date": "2020-04-15", "close": 99.89, "volume": 333962.0}, {"date": "2020-04-16", "close": 103.9, "volume": 405587.0}, {"date": "2020-04-17", "close": 103.59, "volume": 344196.0}, {"date": "2020-04-20", "close": 100.46, "volume": 355001.0}, {"date": "2020-04-21", "close": 98.15, "volume": 262364.0}, {"date": "2020-04-22", "close": 98.8, "volume": 287177.0}, {"date": "2020-04-23", "close": 101.75, "volume": 715013.0}, {"date": "2020-04-24", "close": 102.75, "volume": 285897.0}, {"date": "2020-04-27", "close": 108.03, "volume": 359124.0}, {"date": "2020-04-28", "close": 105.78, "volume": 346493.0}, {"date": "2020-04-29", "close": 106.8, "volume": 255831.0}, {"date": "2020-04-30", "close": 103.31, "volume": 282110.0}, {"date": "2020-05-01", "close": 103.11, "volume": 371992.0}, {"date": "2020-05-04", "close": 100.87, "volume": 305528.0}, {"date": "2020-05-05", "close": 103.18, "volume": 201950.0}, {"date": "2020-05-06", "close": 102.42, "volume": 179650.0}, {"date": "2020-05-07", "close": 103.02, "volume": 162152.0}, {"date": "2020-05-08", "close": 107.23, "volume": 266694.0}, {"date": "2020-05-11", "close": 108.92, "volume": 434262.0}, {"date": "2020-05-12", "close": 106.79, "volume": 268102.0}, {"date": "2020-05-13", "close": 103.64, "volume": 248500.0}, {"date": "2020-05-14", "close": 103.24, "volume": 357604.0}, {"date": "2020-05-15", "close": 103.43, "volume": 756284.0}, {"date": "2020-05-18", "close": 110.81, "volume": 554070.0}, {"date": "2020-05-19", "close": 109.82, "volume": 230106.0}, {"date": "2020-05-20", "close": 113.67, "volume": 416588.0}, {"date": "2020-05-21", "close": 112.09, "volume": 296356.0}, {"date": "2020-05-22", "close": 112.72, "volume": 164142.0}, {"date": "2020-05-26", "close": 115.42, "volume": 278624.0}, {"date": "2020-05-27", "close": 115.38, "volume": 300485.0}, {"date": "2020-05-28", "close": 115.53, "volume": 218639.0}, {"date": "2020-05-29", "close": 116.26, "volume": 277143.0}, {"date": "2020-06-01", "close": 113.49, "volume": 278949.0}, {"date": "2020-06-02", "close": 115.62, "volume": 226815.0}, {"date": "2020-06-03", "close": 115.41, "volume": 366040.0}, {"date": "2020-06-04", "close": 114.28, "volume": 389598.0}, {"date": "2020-06-05", "close": 112.28, "volume": 570904.0}, {"date": "2020-06-08", "close": 111.7, "volume": 321619.0}, {"date": "2020-06-09", "close": 112.66, "volume": 252208.0}, {"date": "2020-06-10", "close": 112.59, "volume": 290140.0}, {"date": "2020-06-11", "close": 107.74, "volume": 298325.0}, {"date": "2020-06-12", "close": 106.67, "volume": 331037.0}, {"date": "2020-06-15", "close": 109.62, "volume": 351120.0}, {"date": "2020-06-16", "close": 110.25, "volume": 453525.0}, {"date": "2020-06-17", "close": 112.02, "volume": 209391.0}, {"date": "2020-06-18", "close": 110.88, "volume": 261249.0}, {"date": "2020-06-19", "close": 110.72, "volume": 537447.0}, {"date": "2020-06-22", "close": 109.92, "volume": 243497.0}, {"date": "2020-06-23", "close": 111.4, "volume": 226407.0}, {"date": "2020-06-24", "close": 110.32, "volume": 261383.0}, {"date": "2020-06-25", "close": 109.88, "volume": 194063.0}, {"date": "2020-06-26", "close": 107.48, "volume": 597261.0}, {"date": "2020-06-29", "close": 110.41, "volume": 283538.0}, {"date": "2020-06-30", "close": 112.31, "volume": 328450.0}, {"date": "2020-07-01", "close": 111.23, "volume": 259425.0}, {"date": "2020-07-02", "close": 112.01, "volume": 233379.0}, {"date": "2020-07-06", "close": 113.04, "volume": 240825.0}, {"date": "2020-07-07", "close": 114.48, "volume": 335133.0}, {"date": "2020-07-08", "close": 115.79, "volume": 321594.0}, {"date": "2020-07-09", "close": 115.19, "volume": 303638.0}, {"date": "2020-07-10", "close": 114.95, "volume": 222816.0}, {"date": "2020-07-13", "close": 112.19, "volume": 249769.0}, {"date": "2020-07-14", "close": 114.22, "volume": 323376.0}, {"date": "2020-07-15", "close": 115.11, "volume": 258022.0}, {"date": "2020-07-16", "close": 117.17, "volume": 317258.0}, {"date": "2020-07-17", "close": 119.76, "volume": 280653.0}, {"date": "2020-07-20", "close": 120.67, "volume": 419254.0}, {"date": "2020-07-21", "close": 121.78, "volume": 415340.0}, {"date": "2020-07-22", "close": 120.95, "volume": 398822.0}, {"date": "2020-07-23", "close": 121.91, "volume": 554430.0}, {"date": "2020-07-24", "close": 123.37, "volume": 301260.0}, {"date": "2020-07-27", "close": 122.54, "volume": 404585.0}, {"date": "2020-07-28", "close": 122.67, "volume": 493827.0}, {"date": "2020-07-29", "close": 125.08, "volume": 393414.0}, {"date": "2020-07-30", "close": 123.85, "volume": 261520.0}, {"date": "2020-07-31", "close": 121.78, "volume": 362129.0}, {"date": "2020-08-03", "close": 122.53, "volume": 308413.0}, {"date": "2020-08-04", "close": 125.64, "volume": 367195.0}, {"date": "2020-08-05", "close": 126.49, "volume": 394167.0}, {"date": "2020-08-06", "close": 125.98, "volume": 296393.0}, {"date": "2020-08-07", "close": 127.43, "volume": 184745.0}, {"date": "2020-08-10", "close": 128.91, "volume": 222961.0}, {"date": "2020-08-11", "close": 129.58, "volume": 241278.0}, {"date": "2020-08-12", "close": 130.68, "volume": 265802.0}, {"date": "2020-08-13", "close": 130.64, "volume": 223837.0}, {"date": "2020-08-14", "close": 129.49, "volume": 266946.0}, {"date": "2020-08-17", "close": 130.36, "volume": 231582.0}, {"date": "2020-08-18", "close": 130.0, "volume": 211306.0}, {"date": "2020-08-19", "close": 130.44, "volume": 263846.0}, {"date": "2020-08-20", "close": 131.39, "volume": 251456.0}, {"date": "2020-08-21", "close": 132.76, "volume": 315380.0}, {"date": "2020-08-24", "close": 134.18, "volume": 295844.0}, {"date": "2020-08-25", "close": 133.38, "volume": 200723.0}, {"date": "2020-08-26", "close": 135.95, "volume": 503361.0}, {"date": "2020-08-27", "close": 135.91, "volume": 260676.0}, {"date": "2020-08-28", "close": 134.44, "volume": 211372.0}, {"date": "2020-08-31", "close": 133.09, "volume": 409039.0}, {"date": "2020-09-01", "close": 134.26, "volume": 243485.0}, {"date": "2020-09-02", "close": 134.95, "volume": 229726.0}, {"date": "2020-09-03", "close": 132.53, "volume": 194567.0}, {"date": "2020-09-04", "close": 133.09, "volume": 270652.0}, {"date": "2020-09-08", "close": 131.97, "volume": 360262.0}, {"date": "2020-09-09", "close": 134.83, "volume": 274960.0}, {"date": "2020-09-10", "close": 132.28, "volume": 412760.0}, {"date": "2020-09-11", "close": 131.4, "volume": 293137.0}, {"date": "2020-09-14", "close": 127.53, "volume": 387080.0}, {"date": "2020-09-15", "close": 129.68, "volume": 504661.0}, {"date": "2020-09-16", "close": 128.92, "volume": 447738.0}, {"date": "2020-09-17", "close": 129.64, "volume": 276279.0}, {"date": "2020-09-18", "close": 127.72, "volume": 428114.0}, {"date": "2020-09-21", "close": 125.73, "volume": 298569.0}, {"date": "2020-09-22", "close": 126.98, "volume": 226378.0}, {"date": "2020-09-23", "close": 126.72, "volume": 201711.0}, {"date": "2020-09-24", "close": 126.3, "volume": 222664.0}, {"date": "2020-09-25", "close": 125.66, "volume": 202025.0}, {"date": "2020-09-28", "close": 127.54, "volume": 270159.0}, {"date": "2020-09-29", "close": 126.64, "volume": 186191.0}, {"date": "2020-09-30", "close": 125.49, "volume": 281692.0}, {"date": "2020-10-01", "close": 125.18, "volume": 320974.0}, {"date": "2020-10-02", "close": 125.25, "volume": 296400.0}, {"date": "2020-10-05", "close": 128.46, "volume": 299164.0}, {"date": "2020-10-06", "close": 127.12, "volume": 333024.0}, {"date": "2020-10-07", "close": 128.72, "volume": 236808.0}, {"date": "2020-10-08", "close": 131.82, "volume": 210404.0}, {"date": "2020-10-09", "close": 131.94, "volume": 268075.0}, {"date": "2020-10-12", "close": 132.68, "volume": 172023.0}, {"date": "2020-10-13", "close": 132.44, "volume": 179590.0}, {"date": "2020-10-14", "close": 133.48, "volume": 295623.0}, {"date": "2020-10-15", "close": 134.61, "volume": 196566.0}, {"date": "2020-10-16", "close": 130.62, "volume": 223672.0}, {"date": "2020-10-19", "close": 126.91, "volume": 297395.0}, {"date": "2020-10-20", "close": 128.29, "volume": 232438.0}, {"date": "2020-10-21", "close": 127.29, "volume": 347736.0}, {"date": "2020-10-22", "close": 131.43, "volume": 481444.0}, {"date": "2020-10-23", "close": 131.98, "volume": 305791.0}, {"date": "2020-10-26", "close": 131.5, "volume": 366068.0}, {"date": "2020-10-27", "close": 129.12, "volume": 281289.0}, {"date": "2020-10-28", "close": 125.71, "volume": 358379.0}, {"date": "2020-10-29", "close": 125.22, "volume": 374166.0}, {"date": "2020-10-30", "close": 124.7, "volume": 408466.0}, {"date": "2020-11-02", "close": 123.41, "volume": 339529.0}, {"date": "2020-11-03", "close": 128.26, "volume": 303608.0}, {"date": "2020-11-04", "close": 124.4, "volume": 350888.0}, {"date": "2020-11-05", "close": 125.07, "volume": 219398.0}, {"date": "2020-11-06", "close": 123.88, "volume": 245783.0}, {"date": "2020-11-09", "close": 124.67, "volume": 355417.0}, {"date": "2020-11-10", "close": 130.62, "volume": 447933.0}, {"date": "2020-11-11", "close": 129.81, "volume": 295592.0}, {"date": "2020-11-12", "close": 127.64, "volume": 229821.0}, {"date": "2020-11-13", "close": 128.69, "volume": 137708.0}, {"date": "2020-11-16", "close": 131.88, "volume": 236147.0}, {"date": "2020-11-17", "close": 132.17, "volume": 147084.0}, {"date": "2020-11-18", "close": 131.41, "volume": 208511.0}, {"date": "2020-11-19", "close": 131.1, "volume": 186213.0}, {"date": "2020-11-20", "close": 129.79, "volume": 327029.0}, {"date": "2020-11-23", "close": 129.82, "volume": 263682.0}, {"date": "2020-11-24", "close": 132.7, "volume": 281454.0}, {"date": "2020-11-25", "close": 130.36, "volume": 209033.0}, {"date": "2020-11-27", "close": 130.26, "volume": 78515.0}, {"date": "2020-11-30", "close": 131.42, "volume": 436686.0}, {"date": "2020-12-01", "close": 132.76, "volume": 359669.0}, {"date": "2020-12-02", "close": 130.56, "volume": 320566.0}, {"date": "2020-12-03", "close": 131.13, "volume": 303576.0}, {"date": "2020-12-04", "close": 133.58, "volume": 249359.0}, {"date": "2020-12-07", "close": 134.65, "volume": 502519.0}, {"date": "2020-12-08", "close": 137.54, "volume": 526670.0}, {"date": "2020-12-09", "close": 139.38, "volume": 401907.0}, {"date": "2020-12-10", "close": 139.43, "volume": 390591.0}, {"date": "2020-12-11", "close": 138.72, "volume": 393193.0}, {"date": "2020-12-14", "close": 133.15, "volume": 313416.0}, {"date": "2020-12-15", "close": 134.42, "volume": 260685.0}, {"date": "2020-12-16", "close": 134.08, "volume": 251750.0}, {"date": "2020-12-17", "close": 134.59, "volume": 223667.0}, {"date": "2020-12-18", "close": 134.91, "volume": 460350.0}, {"date": "2020-12-21", "close": 135.31, "volume": 213058.0}, {"date": "2020-12-22", "close": 135.89, "volume": 203563.0}, {"date": "2020-12-23", "close": 135.37, "volume": 122326.0}, {"date": "2020-12-24", "close": 135.36, "volume": 79800.0}, {"date": "2020-12-28", "close": 135.61, "volume": 108024.0}, {"date": "2020-12-29", "close": 134.74, "volume": 158671.0}, {"date": "2020-12-30", "close": 134.26, "volume": 193523.0}, {"date": "2020-12-31", "close": 134.66, "volume": 188755.0}, {"date": "2021-01-04", "close": 133.09, "volume": 177431.0}, {"date": "2021-01-05", "close": 135.44, "volume": 167396.0}, {"date": "2021-01-06", "close": 142.75, "volume": 313748.0}, {"date": "2021-01-07", "close": 144.15, "volume": 373017.0}, {"date": "2021-01-08", "close": 144.41, "volume": 303748.0}, {"date": "2021-01-11", "close": 144.38, "volume": 188556.0}, {"date": "2021-01-12", "close": 148.07, "volume": 287444.0}, {"date": "2021-01-13", "close": 148.0, "volume": 359969.0}, {"date": "2021-01-14", "close": 151.83, "volume": 263204.0}, {"date": "2021-01-15", "close": 149.61, "volume": 396002.0}, {"date": "2021-01-19", "close": 153.34, "volume": 385150.0}, {"date": "2021-01-20", "close": 157.04, "volume": 293388.0}, {"date": "2021-01-21", "close": 152.59, "volume": 273461.0}, {"date": "2021-01-22", "close": 152.37, "volume": 266620.0}, {"date": "2021-01-25", "close": 154.7, "volume": 348390.0}, {"date": "2021-01-26", "close": 149.79, "volume": 223331.0}, {"date": "2021-01-27", "close": 145.52, "volume": 667957.0}, {"date": "2021-01-28", "close": 142.35, "volume": 607376.0}, {"date": "2021-01-29", "close": 139.4, "volume": 584301.0}, {"date": "2021-02-01", "close": 140.66, "volume": 430833.0}, {"date": "2021-02-02", "close": 143.77, "volume": 352577.0}, {"date": "2021-02-03", "close": 143.78, "volume": 353554.0}, {"date": "2021-02-04", "close": 146.86, "volume": 212409.0}, {"date": "2021-02-05", "close": 148.34, "volume": 273802.0}, {"date": "2021-02-08", "close": 149.69, "volume": 222294.0}, {"date": "2021-02-09", "close": 152.9, "volume": 241783.0}, {"date": "2021-02-10", "close": 151.48, "volume": 389697.0}, {"date": "2021-02-11", "close": 152.4, "volume": 285129.0}, {"date": "2021-02-12", "close": 154.89, "volume": 155143.0}, {"date": "2021-02-16", "close": 153.86, "volume": 254156.0}, {"date": "2021-02-17", "close": 154.16, "volume": 193852.0}, {"date": "2021-02-18", "close": 157.02, "volume": 239747.0}, {"date": "2021-02-19", "close": 160.12, "volume": 319063.0}, {"date": "2021-02-22", "close": 160.29, "volume": 263217.0}, {"date": "2021-02-23", "close": 160.49, "volume": 207382.0}, {"date": "2021-02-24", "close": 161.82, "volume": 227818.0}, {"date": "2021-02-25", "close": 161.74, "volume": 177126.0}, {"date": "2021-02-26", "close": 160.14, "volume": 270503.0}, {"date": "2021-03-01", "close": 162.81, "volume": 287097.0}, {"date": "2021-03-02", "close": 162.51, "volume": 307545.0}, {"date": "2021-03-03", "close": 164.39, "volume": 207444.0}, {"date": "2021-03-04", "close": 159.79, "volume": 482519.0}, {"date": "2021-03-05", "close": 162.37, "volume": 357885.0}, {"date": "2021-03-08", "close": 162.0, "volume": 396002.0}, {"date": "2021-03-09", "close": 162.23, "volume": 390473.0}, {"date": "2021-03-10", "close": 162.31, "volume": 273732.0}, {"date": "2021-03-11", "close": 163.54, "volume": 266042.0}, {"date": "2021-03-12", "close": 164.3, "volume": 326398.0}, {"date": "2021-03-15", "close": 166.19, "volume": 162804.0}, {"date": "2021-03-16", "close": 164.8, "volume": 275576.0}, {"date": "2021-03-17", "close": 165.6, "volume": 220738.0}, {"date": "2021-03-18", "close": 166.41, "volume": 169524.0}, {"date": "2021-03-19", "close": 165.01, "volume": 501264.0}, {"date": "2021-03-22", "close": 163.0, "volume": 276162.0}, {"date": "2021-03-23", "close": 160.41, "volume": 229670.0}, {"date": "2021-03-24", "close": 162.73, "volume": 223553.0}, {"date": "2021-03-25", "close": 165.53, "volume": 200715.0}, {"date": "2021-03-26", "close": 169.21, "volume": 194698.0}, {"date": "2021-03-29", "close": 166.21, "volume": 298373.0}, {"date": "2021-03-30", "close": 168.98, "volume": 258998.0}, {"date": "2021-03-31", "close": 165.06, "volume": 346750.0}, {"date": "2021-04-01", "close": 167.7, "volume": 158601.0}, {"date": "2021-04-05", "close": 169.81, "volume": 158830.0}, {"date": "2021-04-06", "close": 168.64, "volume": 214701.0}, {"date": "2021-04-07", "close": 167.97, "volume": 222454.0}, {"date": "2021-04-08", "close": 168.75, "volume": 195087.0}, {"date": "2021-04-09", "close": 169.42, "volume": 184405.0}, {"date": "2021-04-12", "close": 172.78, "volume": 207428.0}, {"date": "2021-04-13", "close": 172.03, "volume": 174107.0}, {"date": "2021-04-14", "close": 172.86, "volume": 230362.0}, {"date": "2021-04-15", "close": 173.96, "volume": 172252.0}, {"date": "2021-04-16", "close": 175.77, "volume": 196122.0}, {"date": "2021-04-19", "close": 175.0, "volume": 260321.0}, {"date": "2021-04-20", "close": 174.98, "volume": 236165.0}, {"date": "2021-04-21", "close": 173.04, "volume": 531092.0}, {"date": "2021-04-22", "close": 169.06, "volume": 780961.0}, {"date": "2021-04-23", "close": 171.73, "volume": 399153.0}, {"date": "2021-04-26", "close": 169.36, "volume": 535506.0}, {"date": "2021-04-27", "close": 171.51, "volume": 302230.0}, {"date": "2021-04-28", "close": 168.74, "volume": 330072.0}, {"date": "2021-04-29", "close": 171.17, "volume": 197164.0}, {"date": "2021-04-30", "close": 172.28, "volume": 269320.0}, {"date": "2021-05-03", "close": 175.67, "volume": 197381.0}, {"date": "2021-05-04", "close": 178.59, "volume": 235972.0}, {"date": "2021-05-05", "close": 176.99, "volume": 197008.0}, {"date": "2021-05-06", "close": 175.72, "volume": 240290.0}, {"date": "2021-05-07", "close": 178.3, "volume": 307491.0}, {"date": "2021-05-10", "close": 180.52, "volume": 233831.0}, {"date": "2021-05-11", "close": 176.52, "volume": 270372.0}, {"date": "2021-05-12", "close": 171.44, "volume": 264729.0}, {"date": "2021-05-13", "close": 173.9, "volume": 273899.0}, {"date": "2021-05-14", "close": 175.12, "volume": 154438.0}, {"date": "2021-05-17", "close": 174.6, "volume": 112415.0}, {"date": "2021-05-18", "close": 172.54, "volume": 171127.0}, {"date": "2021-05-19", "close": 172.26, "volume": 230575.0}, {"date": "2021-05-20", "close": 168.28, "volume": 288439.0}, {"date": "2021-05-21", "close": 167.22, "volume": 234630.0}, {"date": "2021-05-24", "close": 168.17, "volume": 174818.0}, {"date": "2021-05-25", "close": 165.26, "volume": 172468.0}, {"date": "2021-05-26", "close": 167.68, "volume": 368350.0}, {"date": "2021-05-27", "close": 169.12, "volume": 199407.0}, {"date": "2021-05-28", "close": 170.5, "volume": 215488.0}, {"date": "2021-06-01", "close": 169.48, "volume": 273421.0}, {"date": "2021-06-02", "close": 165.2, "volume": 279829.0}, {"date": "2021-06-03", "close": 162.34, "volume": 485273.0}, {"date": "2021-06-04", "close": 160.79, "volume": 320848.0}, {"date": "2021-06-07", "close": 161.29, "volume": 428556.0}, {"date": "2021-06-08", "close": 163.34, "volume": 210978.0}, {"date": "2021-06-09", "close": 161.98, "volume": 272483.0}, {"date": "2021-06-10", "close": 158.78, "volume": 315897.0}, {"date": "2021-06-11", "close": 160.85, "volume": 229976.0}, {"date": "2021-06-14", "close": 159.8, "volume": 290647.0}, {"date": "2021-06-15", "close": 162.04, "volume": 259145.0}, {"date": "2021-06-16", "close": 159.88, "volume": 230932.0}, {"date": "2021-06-17", "close": 157.61, "volume": 323074.0}, {"date": "2021-06-18", "close": 154.99, "volume": 325628.0}, {"date": "2021-06-21", "close": 158.09, "volume": 182353.0}, {"date": "2021-06-22", "close": 158.31, "volume": 190415.0}, {"date": "2021-06-23", "close": 157.6, "volume": 225950.0}, {"date": "2021-06-24", "close": 158.66, "volume": 310544.0}, {"date": "2021-06-25", "close": 160.6, "volume": 443465.0}, {"date": "2021-06-28", "close": 158.82, "volume": 209233.0}, {"date": "2021-06-29", "close": 159.29, "volume": 242303.0}, {"date": "2021-06-30", "close": 158.02, "volume": 309007.0}, {"date": "2021-07-01", "close": 160.11, "volume": 279738.0}, {"date": "2021-07-02", "close": 158.07, "volume": 249042.0}, {"date": "2021-07-06", "close": 156.95, "volume": 389862.0}, {"date": "2021-07-07", "close": 158.06, "volume": 242079.0}, {"date": "2021-07-08", "close": 155.07, "volume": 286133.0}, {"date": "2021-07-09", "close": 157.05, "volume": 285382.0}, {"date": "2021-07-12", "close": 157.25, "volume": 333015.0}, {"date": "2021-07-13", "close": 155.77, "volume": 295910.0}, {"date": "2021-07-14", "close": 157.86, "volume": 256550.0}, {"date": "2021-07-15", "close": 156.9, "volume": 242322.0}, {"date": "2021-07-16", "close": 155.12, "volume": 1138379.0}, {"date": "2021-07-19", "close": 151.87, "volume": 392213.0}, {"date": "2021-07-20", "close": 154.1, "volume": 330252.0}, {"date": "2021-07-21", "close": 154.8, "volume": 477330.0}, {"date": "2021-07-22", "close": 149.3, "volume": 741705.0}, {"date": "2021-07-23", "close": 152.54, "volume": 270686.0}, {"date": "2021-07-26", "close": 153.52, "volume": 234859.0}, {"date": "2021-07-27", "close": 153.06, "volume": 200501.0}, {"date": "2021-07-28", "close": 152.64, "volume": 247164.0}, {"date": "2021-07-29", "close": 155.6, "volume": 296254.0}, {"date": "2021-07-30", "close": 157.0, "volume": 489342.0}, {"date": "2021-08-02", "close": 155.51, "volume": 269785.0}, {"date": "2021-08-03", "close": 158.07, "volume": 189422.0}, {"date": "2021-08-04", "close": 157.55, "volume": 325929.0}, {"date": "2021-08-05", "close": 157.1, "volume": 136958.0}, {"date": "2021-08-06", "close": 157.6, "volume": 142991.0}, {"date": "2021-08-09", "close": 156.03, "volume": 162547.0}, {"date": "2021-08-10", "close": 156.62, "volume": 227099.0}, {"date": "2021-08-11", "close": 159.07, "volume": 268226.0}, {"date": "2021-08-12", "close": 161.06, "volume": 161105.0}, {"date": "2021-08-13", "close": 161.93, "volume": 169449.0}, {"date": "2021-08-16", "close": 160.86, "volume": 203002.0}, {"date": "2021-08-17", "close": 158.5, "volume": 182258.0}, {"date": "2021-08-18", "close": 157.69, "volume": 289070.0}, {"date": "2021-08-19", "close": 156.1, "volume": 245626.0}, {"date": "2021-08-20", "close": 157.72, "volume": 392312.0}, {"date": "2021-08-23", "close": 162.68, "volume": 395482.0}, {"date": "2021-08-24", "close": 163.37, "volume": 263545.0}, {"date": "2021-08-25", "close": 165.36, "volume": 255730.0}, {"date": "2021-08-26", "close": 165.82, "volume": 218874.0}, {"date": "2021-08-27", "close": 169.13, "volume": 340929.0}, {"date": "2021-08-30", "close": 171.84, "volume": 295127.0}, {"date": "2021-08-31", "close": 168.03, "volume": 263354.0}, {"date": "2021-09-01", "close": 170.25, "volume": 319282.0}, {"date": "2021-09-02", "close": 171.86, "volume": 308524.0}, {"date": "2021-09-03", "close": 169.15, "volume": 210759.0}, {"date": "2021-09-07", "close": 166.83, "volume": 164723.0}, {"date": "2021-09-08", "close": 164.66, "volume": 272207.0}, {"date": "2021-09-09", "close": 161.24, "volume": 268453.0}, {"date": "2021-09-10", "close": 161.6, "volume": 268543.0}, {"date": "2021-09-13", "close": 161.31, "volume": 213286.0}, {"date": "2021-09-14", "close": 159.42, "volume": 301516.0}, {"date": "2021-09-15", "close": 160.87, "volume": 333128.0}, {"date": "2021-09-16", "close": 161.44, "volume": 232099.0}, {"date": "2021-09-17", "close": 160.11, "volume": 508181.0}, {"date": "2021-09-20", "close": 158.85, "volume": 365122.0}, {"date": "2021-09-21", "close": 160.7, "volume": 249692.0}, {"date": "2021-09-22", "close": 160.03, "volume": 196078.0}, {"date": "2021-09-23", "close": 162.42, "volume": 310361.0}, {"date": "2021-09-24", "close": 164.63, "volume": 187018.0}, {"date": "2021-09-27", "close": 165.61, "volume": 202572.0}, {"date": "2021-09-28", "close": 161.12, "volume": 223770.0}, {"date": "2021-09-29", "close": 160.2, "volume": 325938.0}, {"date": "2021-09-30", "close": 157.82, "volume": 179669.0}, {"date": "2021-10-01", "close": 158.03, "volume": 259565.0}, {"date": "2021-10-04", "close": 156.89, "volume": 241984.0}, {"date": "2021-10-05", "close": 157.82, "volume": 221774.0}, {"date": "2021-10-06", "close": 158.5, "volume": 147441.0}, {"date": "2021-10-07", "close": 158.45, "volume": 255169.0}, {"date": "2021-10-08", "close": 155.21, "volume": 326951.0}, {"date": "2021-10-11", "close": 155.36, "volume": 217379.0}, {"date": "2021-10-12", "close": 156.84, "volume": 204626.0}, {"date": "2021-10-13", "close": 155.66, "volume": 195191.0}, {"date": "2021-10-14", "close": 159.47, "volume": 214774.0}, {"date": "2021-10-15", "close": 162.39, "volume": 283454.0}, {"date": "2021-10-18", "close": 165.09, "volume": 263840.0}, {"date": "2021-10-19", "close": 166.31, "volume": 213490.0}, {"date": "2021-10-20", "close": 168.95, "volume": 352655.0}, {"date": "2021-10-21", "close": 171.31, "volume": 330307.0}, {"date": "2021-10-22", "close": 174.46, "volume": 285947.0}, {"date": "2021-10-25", "close": 174.36, "volume": 228193.0}, {"date": "2021-10-26", "close": 174.03, "volume": 243047.0}, {"date": "2021-10-27", "close": 171.33, "volume": 243980.0}, {"date": "2021-10-28", "close": 173.52, "volume": 200585.0}, {"date": "2021-10-29", "close": 175.81, "volume": 242046.0}, {"date": "2021-11-01", "close": 179.94, "volume": 301018.0}, {"date": "2021-11-02", "close": 179.61, "volume": 282942.0}, {"date": "2021-11-03", "close": 181.43, "volume": 306673.0}, {"date": "2021-11-04", "close": 185.99, "volume": 494654.0}, {"date": "2021-11-05", "close": 175.85, "volume": 462580.0}, {"date": "2021-11-08", "close": 176.42, "volume": 239517.0}, {"date": "2021-11-09", "close": 177.02, "volume": 116236.0}, {"date": "2021-11-10", "close": 174.88, "volume": 227089.0}, {"date": "2021-11-11", "close": 177.46, "volume": 149348.0}, {"date": "2021-11-12", "close": 179.56, "volume": 205747.0}, {"date": "2021-11-15", "close": 179.59, "volume": 127133.0}, {"date": "2021-11-16", "close": 179.75, "volume": 150820.0}, {"date": "2021-11-17", "close": 176.49, "volume": 302969.0}, {"date": "2021-11-18", "close": 172.07, "volume": 497846.0}, {"date": "2021-11-19", "close": 172.13, "volume": 379143.0}, {"date": "2021-11-22", "close": 173.76, "volume": 283452.0}, {"date": "2021-11-23", "close": 175.24, "volume": 242219.0}, {"date": "2021-11-24", "close": 174.89, "volume": 233803.0}, {"date": "2021-11-26", "close": 170.24, "volume": 164403.0}, {"date": "2021-11-29", "close": 172.34, "volume": 229116.0}, {"date": "2021-11-30", "close": 168.55, "volume": 429935.0}, {"date": "2021-12-01", "close": 167.65, "volume": 349923.0}, {"date": "2021-12-02", "close": 167.9, "volume": 300089.0}, {"date": "2021-12-03", "close": 168.0, "volume": 197501.0}, {"date": "2021-12-06", "close": 171.99, "volume": 326187.0}, {"date": "2021-12-07", "close": 172.88, "volume": 225522.0}, {"date": "2021-12-08", "close": 171.92, "volume": 233642.0}, {"date": "2021-12-09", "close": 175.9, "volume": 311255.0}, {"date": "2021-12-10", "close": 176.89, "volume": 263288.0}, {"date": "2021-12-13", "close": 179.13, "volume": 381525.0}, {"date": "2021-12-14", "close": 176.27, "volume": 241611.0}, {"date": "2021-12-15", "close": 176.02, "volume": 319311.0}, {"date": "2021-12-16", "close": 174.47, "volume": 231258.0}, {"date": "2021-12-17", "close": 170.34, "volume": 548965.0}, {"date": "2021-12-20", "close": 167.78, "volume": 288633.0}, {"date": "2021-12-21", "close": 171.31, "volume": 263903.0}, {"date": "2021-12-22", "close": 169.71, "volume": 200021.0}, {"date": "2021-12-23", "close": 172.24, "volume": 156001.0}, {"date": "2021-12-27", "close": 175.91, "volume": 174757.0}, {"date": "2021-12-28", "close": 177.74, "volume": 127571.0}, {"date": "2021-12-29", "close": 180.21, "volume": 167393.0}, {"date": "2021-12-30", "close": 178.33, "volume": 139621.0}, {"date": "2021-12-31", "close": 179.02, "volume": 105097.0}, {"date": "2022-01-03", "close": 178.14, "volume": 282003.0}, {"date": "2022-01-04", "close": 180.38, "volume": 228488.0}, {"date": "2022-01-05", "close": 179.34, "volume": 490826.0}, {"date": "2022-01-06", "close": 169.72, "volume": 495870.0}, {"date": "2022-01-07", "close": 167.41, "volume": 306179.0}, {"date": "2022-01-10", "close": 165.49, "volume": 278204.0}, {"date": "2022-01-11", "close": 167.19, "volume": 218189.0}, {"date": "2022-01-12", "close": 167.2, "volume": 222199.0}, {"date": "2022-01-13", "close": 167.03, "volume": 156756.0}, {"date": "2022-01-14", "close": 167.26, "volume": 316219.0}, {"date": "2022-01-18", "close": 166.74, "volume": 230325.0}, {"date": "2022-01-19", "close": 168.96, "volume": 454904.0}, {"date": "2022-01-20", "close": 168.18, "volume": 949089.0}, {"date": "2022-01-21", "close": 162.88, "volume": 340413.0}, {"date": "2022-01-24", "close": 168.67, "volume": 380083.0}, {"date": "2022-01-25", "close": 162.74, "volume": 393670.0}, {"date": "2022-01-26", "close": 157.56, "volume": 486182.0}, {"date": "2022-01-27", "close": 151.19, "volume": 463850.0}, {"date": "2022-01-28", "close": 155.92, "volume": 599806.0}, {"date": "2022-01-31", "close": 160.0, "volume": 445115.0}, {"date": "2022-02-01", "close": 160.36, "volume": 417841.0}, {"date": "2022-02-02", "close": 162.82, "volume": 464796.0}, {"date": "2022-02-03", "close": 159.25, "volume": 388386.0}, {"date": "2022-02-04", "close": 155.0, "volume": 396538.0}, {"date": "2022-02-07", "close": 153.51, "volume": 284152.0}, {"date": "2022-02-08", "close": 155.64, "volume": 360056.0}, {"date": "2022-02-09", "close": 159.99, "volume": 346570.0}, {"date": "2022-02-10", "close": 157.58, "volume": 294012.0}, {"date": "2022-02-11", "close": 155.09, "volume": 246196.0}, {"date": "2022-02-14", "close": 155.17, "volume": 318326.0}, {"date": "2022-02-15", "close": 154.33, "volume": 424945.0}, {"date": "2022-02-16", "close": 154.38, "volume": 360856.0}, {"date": "2022-02-17", "close": 153.41, "volume": 305867.0}, {"date": "2022-02-18", "close": 153.17, "volume": 273999.0}, {"date": "2022-02-22", "close": 150.93, "volume": 383508.0}, {"date": "2022-02-23", "close": 150.2, "volume": 315728.0}, {"date": "2022-02-24", "close": 154.4, "volume": 380548.0}, {"date": "2022-02-25", "close": 157.29, "volume": 253043.0}, {"date": "2022-02-28", "close": 154.41, "volume": 586705.0}, {"date": "2022-03-01", "close": 154.7, "volume": 441354.0}, {"date": "2022-03-02", "close": 155.65, "volume": 451842.0}, {"date": "2022-03-03", "close": 155.77, "volume": 269434.0}, {"date": "2022-03-04", "close": 156.59, "volume": 316089.0}, {"date": "2022-03-07", "close": 153.12, "volume": 316592.0}, {"date": "2022-03-08", "close": 150.29, "volume": 374248.0}, {"date": "2022-03-09", "close": 154.28, "volume": 206436.0}, {"date": "2022-03-10", "close": 154.14, "volume": 226329.0}, {"date": "2022-03-11", "close": 151.82, "volume": 302950.0}, {"date": "2022-03-14", "close": 150.52, "volume": 265963.0}, {"date": "2022-03-15", "close": 153.13, "volume": 237350.0}, {"date": "2022-03-16", "close": 158.65, "volume": 279102.0}, {"date": "2022-03-17", "close": 161.68, "volume": 286069.0}, {"date": "2022-03-18", "close": 161.9, "volume": 393456.0}, {"date": "2022-03-21", "close": 158.95, "volume": 187605.0}, {"date": "2022-03-22", "close": 159.33, "volume": 160530.0}, {"date": "2022-03-23", "close": 155.34, "volume": 154893.0}, {"date": "2022-03-24", "close": 152.89, "volume": 190149.0}, {"date": "2022-03-25", "close": 154.0, "volume": 202075.0}, {"date": "2022-03-28", "close": 154.77, "volume": 159994.0}, {"date": "2022-03-29", "close": 155.75, "volume": 166861.0}, {"date": "2022-03-30", "close": 155.32, "volume": 213611.0}, {"date": "2022-03-31", "close": 150.83, "volume": 209760.0}, {"date": "2022-04-01", "close": 139.82, "volume": 899364.0}, {"date": "2022-04-04", "close": 142.64, "volume": 508586.0}, {"date": "2022-04-05", "close": 141.02, "volume": 624108.0}, {"date": "2022-04-06", "close": 142.27, "volume": 728316.0}, {"date": "2022-04-07", "close": 144.87, "volume": 517532.0}, {"date": "2022-04-08", "close": 143.5, "volume": 568268.0}, {"date": "2022-04-11", "close": 143.32, "volume": 344071.0}, {"date": "2022-04-12", "close": 143.32, "volume": 478455.0}, {"date": "2022-04-13", "close": 145.52, "volume": 426338.0}, {"date": "2022-04-14", "close": 144.71, "volume": 432026.0}, {"date": "2022-04-18", "close": 143.84, "volume": 385206.0}, {"date": "2022-04-19", "close": 147.81, "volume": 389777.0}, {"date": "2022-04-20", "close": 149.32, "volume": 407546.0}, {"date": "2022-04-21", "close": 154.94, "volume": 664331.0}, {"date": "2022-04-22", "close": 152.92, "volume": 475048.0}, {"date": "2022-04-25", "close": 156.59, "volume": 436011.0}, {"date": "2022-04-26", "close": 152.94, "volume": 373598.0}, {"date": "2022-04-27", "close": 153.6, "volume": 348258.0}, {"date": "2022-04-28", "close": 157.26, "volume": 241455.0}, {"date": "2022-04-29", "close": 154.9, "volume": 385136.0}, {"date": "2022-05-02", "close": 152.3, "volume": 490775.0}, {"date": "2022-05-03", "close": 155.9, "volume": 359398.0}, {"date": "2022-05-04", "close": 159.89, "volume": 363500.0}, {"date": "2022-05-05", "close": 156.69, "volume": 322372.0}, {"date": "2022-05-06", "close": 155.05, "volume": 351229.0}, {"date": "2022-05-09", "close": 156.54, "volume": 381394.0}, {"date": "2022-05-10", "close": 155.82, "volume": 360505.0}, {"date": "2022-05-11", "close": 153.53, "volume": 262943.0}, {"date": "2022-05-12", "close": 156.73, "volume": 466633.0}, {"date": "2022-05-13", "close": 155.65, "volume": 382413.0}, {"date": "2022-05-16", "close": 152.1, "volume": 324025.0}, {"date": "2022-05-17", "close": 154.98, "volume": 370261.0}, {"date": "2022-05-18", "close": 141.98, "volume": 558699.0}, {"date": "2022-05-19", "close": 142.42, "volume": 484450.0}, {"date": "2022-05-20", "close": 145.65, "volume": 465348.0}, {"date": "2022-05-23", "close": 147.73, "volume": 264566.0}, {"date": "2022-05-24", "close": 147.79, "volume": 275427.0}, {"date": "2022-05-25", "close": 151.58, "volume": 279027.0}, {"date": "2022-05-26", "close": 154.42, "volume": 314910.0}, {"date": "2022-05-27", "close": 152.92, "volume": 229402.0}, {"date": "2022-05-31", "close": 151.43, "volume": 263726.0}, {"date": "2022-06-01", "close": 149.85, "volume": 191598.0}, {"date": "2022-06-02", "close": 152.72, "volume": 227820.0}, {"date": "2022-06-03", "close": 153.09, "volume": 157146.0}, {"date": "2022-06-06", "close": 154.9, "volume": 141924.0}, {"date": "2022-06-07", "close": 151.66, "volume": 222232.0}, {"date": "2022-06-08", "close": 147.29, "volume": 210531.0}, {"date": "2022-06-09", "close": 146.87, "volume": 208412.0}, {"date": "2022-06-10", "close": 145.29, "volume": 303168.0}, {"date": "2022-06-13", "close": 143.39, "volume": 361001.0}, {"date": "2022-06-14", "close": 144.77, "volume": 278553.0}, {"date": "2022-06-15", "close": 146.68, "volume": 289969.0}, {"date": "2022-06-16", "close": 142.03, "volume": 338807.0}, {"date": "2022-06-17", "close": 138.46, "volume": 534597.0}, {"date": "2022-06-21", "close": 144.08, "volume": 404684.0}, {"date": "2022-06-22", "close": 141.19, "volume": 209686.0}, {"date": "2022-06-23", "close": 143.91, "volume": 237932.0}, {"date": "2022-06-24", "close": 147.97, "volume": 543983.0}, {"date": "2022-06-27", "close": 148.06, "volume": 225324.0}, {"date": "2022-06-28", "close": 144.56, "volume": 278273.0}, {"date": "2022-06-29", "close": 145.0, "volume": 160065.0}, {"date": "2022-06-30", "close": 145.42, "volume": 216094.0}, {"date": "2022-07-01", "close": 146.91, "volume": 198094.0}, {"date": "2022-07-05", "close": 144.09, "volume": 246879.0}, {"date": "2022-07-06", "close": 145.32, "volume": 281643.0}, {"date": "2022-07-07", "close": 146.59, "volume": 157477.0}, {"date": "2022-07-08", "close": 145.83, "volume": 189437.0}, {"date": "2022-07-11", "close": 147.28, "volume": 204835.0}, {"date": "2022-07-12", "close": 145.67, "volume": 227136.0}, {"date": "2022-07-13", "close": 143.54, "volume": 205336.0}, {"date": "2022-07-14", "close": 143.06, "volume": 177331.0}, {"date": "2022-07-15", "close": 144.44, "volume": 221925.0}, {"date": "2022-07-18", "close": 145.02, "volume": 346871.0}, {"date": "2022-07-19", "close": 153.92, "volume": 494784.0}, {"date": "2022-07-20", "close": 156.25, "volume": 621171.0}, {"date": "2022-07-21", "close": 152.7, "volume": 580627.0}, {"date": "2022-07-22", "close": 149.23, "volume": 329118.0}, {"date": "2022-07-25", "close": 148.15, "volume": 273442.0}, {"date": "2022-07-26", "close": 145.63, "volume": 279600.0}, {"date": "2022-07-27", "close": 148.31, "volume": 228777.0}, {"date": "2022-07-28", "close": 154.91, "volume": 277897.0}, {"date": "2022-07-29", "close": 156.58, "volume": 284970.0}, {"date": "2022-08-01", "close": 155.08, "volume": 261586.0}, {"date": "2022-08-02", "close": 151.95, "volume": 240885.0}, {"date": "2022-08-03", "close": 152.56, "volume": 236738.0}, {"date": "2022-08-04", "close": 152.22, "volume": 187774.0}, {"date": "2022-08-05", "close": 153.89, "volume": 168923.0}, {"date": "2022-08-08", "close": 154.84, "volume": 224270.0}, {"date": "2022-08-09", "close": 152.34, "volume": 222842.0}, {"date": "2022-08-10", "close": 155.22, "volume": 315186.0}, {"date": "2022-08-11", "close": 157.48, "volume": 210347.0}, {"date": "2022-08-12", "close": 157.53, "volume": 156209.0}, {"date": "2022-08-15", "close": 154.62, "volume": 327284.0}, {"date": "2022-08-16", "close": 159.4, "volume": 316943.0}, {"date": "2022-08-17", "close": 155.54, "volume": 220070.0}, {"date": "2022-08-18", "close": 156.62, "volume": 174674.0}, {"date": "2022-08-19", "close": 156.38, "volume": 220066.0}, {"date": "2022-08-22", "close": 152.55, "volume": 261472.0}, {"date": "2022-08-23", "close": 152.78, "volume": 182296.0}, {"date": "2022-08-24", "close": 151.47, "volume": 173969.0}, {"date": "2022-08-25", "close": 154.75, "volume": 190875.0}, {"date": "2022-08-26", "close": 150.21, "volume": 161789.0}, {"date": "2022-08-29", "close": 148.4, "volume": 286232.0}, {"date": "2022-08-30", "close": 148.46, "volume": 368716.0}, {"date": "2022-08-31", "close": 146.63, "volume": 329525.0}, {"date": "2022-09-01", "close": 148.41, "volume": 387509.0}, {"date": "2022-09-02", "close": 145.22, "volume": 338590.0}, {"date": "2022-09-06", "close": 143.54, "volume": 287004.0}, {"date": "2022-09-07", "close": 144.45, "volume": 290850.0}, {"date": "2022-09-08", "close": 143.61, "volume": 274549.0}, {"date": "2022-09-09", "close": 146.69, "volume": 304697.0}, {"date": "2022-09-12", "close": 147.97, "volume": 253395.0}, {"date": "2022-09-13", "close": 145.19, "volume": 369634.0}, {"date": "2022-09-14", "close": 145.52, "volume": 422504.0}, {"date": "2022-09-15", "close": 145.14, "volume": 370974.0}, {"date": "2022-09-16", "close": 141.01, "volume": 1016591.0}, {"date": "2022-09-19", "close": 146.44, "volume": 488748.0}, {"date": "2022-09-20", "close": 142.26, "volume": 236220.0}, {"date": "2022-09-21", "close": 144.24, "volume": 289757.0}, {"date": "2022-09-22", "close": 142.61, "volume": 328557.0}, {"date": "2022-09-23", "close": 142.74, "volume": 368881.0}, {"date": "2022-09-26", "close": 144.64, "volume": 391951.0}, {"date": "2022-09-27", "close": 143.23, "volume": 427535.0}, {"date": "2022-09-28", "close": 146.06, "volume": 332024.0}, {"date": "2022-09-29", "close": 145.75, "volume": 362398.0}, {"date": "2022-09-30", "close": 144.37, "volume": 420210.0}, {"date": "2022-10-03", "close": 148.04, "volume": 330567.0}, {"date": "2022-10-04", "close": 151.22, "volume": 372997.0}, {"date": "2022-10-05", "close": 148.94, "volume": 289349.0}, {"date": "2022-10-06", "close": 149.14, "volume": 249236.0}, {"date": "2022-10-07", "close": 143.71, "volume": 291174.0}, {"date": "2022-10-10", "close": 145.18, "volume": 264000.0}, {"date": "2022-10-11", "close": 145.77, "volume": 343304.0}, {"date": "2022-10-12", "close": 148.37, "volume": 331494.0}, {"date": "2022-10-13", "close": 147.8, "volume": 343010.0}, {"date": "2022-10-14", "close": 144.52, "volume": 360601.0}, {"date": "2022-10-17", "close": 145.9, "volume": 248654.0}, {"date": "2022-10-18", "close": 148.85, "volume": 347352.0}, {"date": "2022-10-19", "close": 143.63, "volume": 350371.0}, {"date": "2022-10-20", "close": 147.32, "volume": 634625.0}, {"date": "2022-10-21", "close": 146.58, "volume": 434074.0}, {"date": "2022-10-24", "close": 149.33, "volume": 314282.0}, {"date": "2022-10-25", "close": 149.42, "volume": 203559.0}, {"date": "2022-10-26", "close": 151.26, "volume": 319241.0}, {"date": "2022-10-27", "close": 149.42, "volume": 296267.0}, {"date": "2022-10-28", "close": 152.47, "volume": 281403.0}, {"date": "2022-10-31", "close": 156.22, "volume": 486445.0}, {"date": "2022-11-01", "close": 157.93, "volume": 231999.0}, {"date": "2022-11-02", "close": 151.94, "volume": 391653.0}, {"date": "2022-11-03", "close": 152.51, "volume": 292726.0}, {"date": "2022-11-04", "close": 156.3, "volume": 224675.0}, {"date": "2022-11-07", "close": 162.44, "volume": 389911.0}, {"date": "2022-11-08", "close": 161.67, "volume": 334914.0}, {"date": "2022-11-09", "close": 157.35, "volume": 192778.0}, {"date": "2022-11-10", "close": 166.31, "volume": 292783.0}, {"date": "2022-11-11", "close": 168.23, "volume": 405239.0}, {"date": "2022-11-14", "close": 168.64, "volume": 424982.0}, {"date": "2022-11-15", "close": 173.49, "volume": 498486.0}, {"date": "2022-11-16", "close": 166.69, "volume": 360651.0}, {"date": "2022-11-17", "close": 164.87, "volume": 477581.0}, {"date": "2022-11-18", "close": 165.99, "volume": 272150.0}, {"date": "2022-11-21", "close": 167.59, "volume": 235410.0}, {"date": "2022-11-22", "close": 168.96, "volume": 257018.0}, {"date": "2022-11-23", "close": 170.82, "volume": 204951.0}, {"date": "2022-11-25", "close": 172.72, "volume": 142410.0}, {"date": "2022-11-28", "close": 171.71, "volume": 380439.0}, {"date": "2022-11-29", "close": 170.61, "volume": 286456.0}, {"date": "2022-11-30", "close": 172.98, "volume": 299210.0}, {"date": "2022-12-01", "close": 171.91, "volume": 202988.0}, {"date": "2022-12-02", "close": 172.52, "volume": 240504.0}, {"date": "2022-12-05", "close": 170.92, "volume": 283968.0}, {"date": "2022-12-06", "close": 169.77, "volume": 430379.0}, {"date": "2022-12-07", "close": 168.36, "volume": 227392.0}, {"date": "2022-12-08", "close": 170.24, "volume": 322880.0}, {"date": "2022-12-09", "close": 168.2, "volume": 229037.0}, {"date": "2022-12-12", "close": 171.96, "volume": 427515.0}, {"date": "2022-12-13", "close": 171.88, "volume": 307165.0}, {"date": "2022-12-14", "close": 172.12, "volume": 283713.0}, {"date": "2022-12-15", "close": 167.71, "volume": 268555.0}, {"date": "2022-12-16", "close": 168.37, "volume": 928015.0}, {"date": "2022-12-19", "close": 167.22, "volume": 330623.0}, {"date": "2022-12-20", "close": 163.82, "volume": 270506.0}, {"date": "2022-12-21", "close": 166.3, "volume": 300138.0}, {"date": "2022-12-22", "close": 165.57, "volume": 225086.0}, {"date": "2022-12-23", "close": 166.46, "volume": 116096.0}, {"date": "2022-12-27", "close": 166.15, "volume": 144769.0}, {"date": "2022-12-28", "close": 163.01, "volume": 118946.0}, {"date": "2022-12-29", "close": 164.78, "volume": 161836.0}, {"date": "2022-12-30", "close": 162.9, "volume": 141294.0}, {"date": "2023-01-03", "close": 163.67, "volume": 209430.0}, {"date": "2023-01-04", "close": 165.81, "volume": 326700.0}, {"date": "2023-01-05", "close": 162.64, "volume": 357917.0}, {"date": "2023-01-06", "close": 167.31, "volume": 306164.0}, {"date": "2023-01-09", "close": 171.6, "volume": 278526.0}, {"date": "2023-01-10", "close": 173.19, "volume": 290623.0}, {"date": "2023-01-11", "close": 174.0, "volume": 218450.0}, {"date": "2023-01-12", "close": 171.07, "volume": 237836.0}, {"date": "2023-01-13", "close": 169.88, "volume": 184243.0}, {"date": "2023-01-17", "close": 168.39, "volume": 251755.0}, {"date": "2023-01-18", "close": 166.99, "volume": 239950.0}, {"date": "2023-01-19", "close": 165.43, "volume": 223203.0}, {"date": "2023-01-20", "close": 168.33, "volume": 277053.0}, {"date": "2023-01-23", "close": 171.69, "volume": 243703.0}, {"date": "2023-01-24", "close": 171.07, "volume": 175566.0}, {"date": "2023-01-25", "close": 169.42, "volume": 283275.0}, {"date": "2023-01-26", "close": 169.31, "volume": 352752.0}, {"date": "2023-01-27", "close": 172.65, "volume": 537365.0}, {"date": "2023-01-30", "close": 168.26, "volume": 226434.0}, {"date": "2023-01-31", "close": 172.83, "volume": 260585.0}, {"date": "2023-02-01", "close": 178.92, "volume": 550483.0}, {"date": "2023-02-02", "close": 183.56, "volume": 586620.0}, {"date": "2023-02-03", "close": 180.74, "volume": 368965.0}, {"date": "2023-02-06", "close": 183.01, "volume": 382503.0}, {"date": "2023-02-07", "close": 185.49, "volume": 237395.0}, {"date": "2023-02-08", "close": 184.12, "volume": 201599.0}, {"date": "2023-02-09", "close": 179.42, "volume": 223621.0}, {"date": "2023-02-10", "close": 181.03, "volume": 248631.0}, {"date": "2023-02-13", "close": 183.15, "volume": 177098.0}, {"date": "2023-02-14", "close": 184.32, "volume": 215897.0}, {"date": "2023-02-15", "close": 184.8, "volume": 228765.0}, {"date": "2023-02-16", "close": 185.12, "volume": 355236.0}, {"date": "2023-02-17", "close": 183.59, "volume": 404472.0}, {"date": "2023-02-21", "close": 179.94, "volume": 206063.0}, {"date": "2023-02-22", "close": 179.82, "volume": 228806.0}, {"date": "2023-02-23", "close": 181.1, "volume": 171530.0}, {"date": "2023-02-24", "close": 180.42, "volume": 256998.0}, {"date": "2023-02-27", "close": 181.89, "volume": 162521.0}, {"date": "2023-02-28", "close": 180.79, "volume": 184585.0}, {"date": "2023-03-01", "close": 180.35, "volume": 262642.0}, {"date": "2023-03-02", "close": 182.22, "volume": 275374.0}, {"date": "2023-03-03", "close": 182.27, "volume": 249445.0}, {"date": "2023-03-06", "close": 180.71, "volume": 244513.0}, {"date": "2023-03-07", "close": 179.56, "volume": 210965.0}, {"date": "2023-03-08", "close": 180.67, "volume": 181361.0}, {"date": "2023-03-09", "close": 178.62, "volume": 174575.0}, {"date": "2023-03-10", "close": 176.55, "volume": 221066.0}, {"date": "2023-03-13", "close": 175.28, "volume": 333641.0}, {"date": "2023-03-14", "close": 172.9, "volume": 447407.0}, {"date": "2023-03-15", "close": 172.6, "volume": 246406.0}, {"date": "2023-03-16", "close": 175.8, "volume": 262463.0}, {"date": "2023-03-17", "close": 172.03, "volume": 426708.0}, {"date": "2023-03-20", "close": 171.72, "volume": 291580.0}, {"date": "2023-03-21", "close": 174.42, "volume": 204471.0}, {"date": "2023-03-22", "close": 172.17, "volume": 177279.0}, {"date": "2023-03-23", "close": 172.39, "volume": 218331.0}, {"date": "2023-03-24", "close": 173.17, "volume": 291371.0}, {"date": "2023-03-27", "close": 175.43, "volume": 208745.0}, {"date": "2023-03-28", "close": 175.78, "volume": 212517.0}, {"date": "2023-03-29", "close": 175.53, "volume": 147941.0}, {"date": "2023-03-30", "close": 175.16, "volume": 129546.0}, {"date": "2023-03-31", "close": 179.26, "volume": 222324.0}, {"date": "2023-04-03", "close": 176.83, "volume": 210799.0}, {"date": "2023-04-04", "close": 173.38, "volume": 233939.0}, {"date": "2023-04-05", "close": 176.09, "volume": 355768.0}, {"date": "2023-04-06", "close": 173.79, "volume": 314966.0}, {"date": "2023-04-10", "close": 177.88, "volume": 239232.0}, {"date": "2023-04-11", "close": 178.51, "volume": 138157.0}, {"date": "2023-04-12", "close": 178.96, "volume": 169847.0}, {"date": "2023-04-13", "close": 179.51, "volume": 214318.0}, {"date": "2023-04-14", "close": 180.77, "volume": 211499.0}, {"date": "2023-04-17", "close": 179.77, "volume": 165898.0}, {"date": "2023-04-18", "close": 181.19, "volume": 182684.0}, {"date": "2023-04-19", "close": 182.19, "volume": 127757.0}, {"date": "2023-04-20", "close": 181.89, "volume": 186694.0}, {"date": "2023-04-21", "close": 182.22, "volume": 275993.0}, {"date": "2023-04-24", "close": 182.27, "volume": 133359.0}, {"date": "2023-04-25", "close": 177.13, "volume": 321726.0}, {"date": "2023-04-26", "close": 168.44, "volume": 450061.0}, {"date": "2023-04-27", "close": 174.73, "volume": 508658.0}, {"date": "2023-04-28", "close": 176.03, "volume": 275886.0}, {"date": "2023-05-01", "close": 178.51, "volume": 249897.0}, {"date": "2023-05-02", "close": 177.73, "volume": 215255.0}, {"date": "2023-05-03", "close": 179.8, "volume": 259159.0}, {"date": "2023-05-04", "close": 177.52, "volume": 179377.0}, {"date": "2023-05-05", "close": 180.81, "volume": 186893.0}, {"date": "2023-05-08", "close": 179.32, "volume": 176351.0}, {"date": "2023-05-09", "close": 177.62, "volume": 160326.0}, {"date": "2023-05-10", "close": 177.1, "volume": 142496.0}, {"date": "2023-05-11", "close": 176.86, "volume": 130142.0}, {"date": "2023-05-12", "close": 176.85, "volume": 121120.0}, {"date": "2023-05-15", "close": 177.57, "volume": 155639.0}, {"date": "2023-05-16", "close": 175.4, "volume": 179082.0}, {"date": "2023-05-17", "close": 177.91, "volume": 162426.0}, {"date": "2023-05-18", "close": 178.6, "volume": 173859.0}, {"date": "2023-05-19", "close": 177.39, "volume": 186227.0}, {"date": "2023-05-22", "close": 175.03, "volume": 240554.0}, {"date": "2023-05-23", "close": 175.06, "volume": 190756.0}, {"date": "2023-05-24", "close": 172.25, "volume": 441699.0}, {"date": "2023-05-25", "close": 175.55, "volume": 219950.0}, {"date": "2023-05-26", "close": 176.08, "volume": 222930.0}, {"date": "2023-05-30", "close": 178.45, "volume": 252374.0}, {"date": "2023-05-31", "close": 175.38, "volume": 306320.0}, {"date": "2023-06-01", "close": 179.54, "volume": 304826.0}, {"date": "2023-06-02", "close": 183.0, "volume": 290768.0}, {"date": "2023-06-05", "close": 177.42, "volume": 293151.0}, {"date": "2023-06-06", "close": 183.0, "volume": 396962.0}, {"date": "2023-06-07", "close": 187.96, "volume": 349623.0}, {"date": "2023-06-08", "close": 187.77, "volume": 233609.0}, {"date": "2023-06-09", "close": 187.37, "volume": 322047.0}, {"date": "2023-06-12", "close": 185.72, "volume": 237105.0}, {"date": "2023-06-13", "close": 186.44, "volume": 289689.0}, {"date": "2023-06-14", "close": 186.33, "volume": 314514.0}, {"date": "2023-06-15", "close": 188.0, "volume": 291836.0}, {"date": "2023-06-16", "close": 187.98, "volume": 461227.0}, {"date": "2023-06-20", "close": 184.66, "volume": 202816.0}, {"date": "2023-06-21", "close": 185.51, "volume": 202278.0}, {"date": "2023-06-22", "close": 186.98, "volume": 146909.0}, {"date": "2023-06-23", "close": 185.99, "volume": 336058.0}, {"date": "2023-06-26", "close": 188.68, "volume": 176261.0}, {"date": "2023-06-27", "close": 193.16, "volume": 198645.0}, {"date": "2023-06-28", "close": 192.63, "volume": 208141.0}, {"date": "2023-06-29", "close": 193.0, "volume": 224193.0}, {"date": "2023-06-30", "close": 192.54, "volume": 191416.0}, {"date": "2023-07-03", "close": 193.3, "volume": 100321.0}, {"date": "2023-07-05", "close": 190.36, "volume": 214131.0}, {"date": "2023-07-06", "close": 190.96, "volume": 271050.0}, {"date": "2023-07-07", "close": 192.66, "volume": 215756.0}, {"date": "2023-07-10", "close": 196.44, "volume": 165635.0}, {"date": "2023-07-11", "close": 198.99, "volume": 171495.0}, {"date": "2023-07-12", "close": 197.41, "volume": 191955.0}, {"date": "2023-07-13", "close": 196.61, "volume": 232215.0}, {"date": "2023-07-14", "close": 194.81, "volume": 193563.0}, {"date": "2023-07-17", "close": 194.42, "volume": 268931.0}, {"date": "2023-07-18", "close": 197.07, "volume": 229952.0}, {"date": "2023-07-19", "close": 201.06, "volume": 181530.0}, {"date": "2023-07-20", "close": 203.05, "volume": 180192.0}, {"date": "2023-07-21", "close": 203.3, "volume": 156257.0}, {"date": "2023-07-24", "close": 203.05, "volume": 180410.0}, {"date": "2023-07-25", "close": 203.02, "volume": 145848.0}, {"date": "2023-07-26", "close": 205.38, "volume": 386718.0}, {"date": "2023-07-27", "close": 199.71, "volume": 567591.0}, {"date": "2023-07-28", "close": 203.34, "volume": 246474.0}, {"date": "2023-07-31", "close": 203.59, "volume": 178028.0}, {"date": "2023-08-01", "close": 200.86, "volume": 259036.0}, {"date": "2023-08-02", "close": 200.88, "volume": 217090.0}, {"date": "2023-08-03", "close": 201.77, "volume": 254249.0}, {"date": "2023-08-04", "close": 199.55, "volume": 193589.0}, {"date": "2023-08-07", "close": 198.44, "volume": 318219.0}, {"date": "2023-08-08", "close": 197.49, "volume": 249275.0}, {"date": "2023-08-09", "close": 196.77, "volume": 138870.0}, {"date": "2023-08-10", "close": 198.4, "volume": 174663.0}, {"date": "2023-08-11", "close": 197.56, "volume": 168621.0}, {"date": "2023-08-14", "close": 197.63, "volume": 133501.0}, {"date": "2023-08-15", "close": 194.52, "volume": 230472.0}, {"date": "2023-08-16", "close": 192.47, "volume": 215561.0}, {"date": "2023-08-17", "close": 188.74, "volume": 243235.0}, {"date": "2023-08-18", "close": 189.1, "volume": 198087.0}, {"date": "2023-08-21", "close": 188.18, "volume": 143161.0}, {"date": "2023-08-22", "close": 185.96, "volume": 252187.0}, {"date": "2023-08-23", "close": 189.36, "volume": 281844.0}, {"date": "2023-08-24", "close": 187.38, "volume": 145796.0}, {"date": "2023-08-25", "close": 186.95, "volume": 148728.0}, {"date": "2023-08-28", "close": 187.0, "volume": 105413.0}, {"date": "2023-08-29", "close": 190.46, "volume": 163657.0}, {"date": "2023-08-30", "close": 191.1, "volume": 173861.0}, {"date": "2023-08-31", "close": 189.81, "volume": 180619.0}, {"date": "2023-09-01", "close": 194.75, "volume": 217426.0}, {"date": "2023-09-05", "close": 188.76, "volume": 290357.0}, {"date": "2023-09-06", "close": 184.61, "volume": 248467.0}, {"date": "2023-09-07", "close": 183.94, "volume": 301622.0}, {"date": "2023-09-08", "close": 183.98, "volume": 128206.0}, {"date": "2023-09-11", "close": 185.1, "volume": 168797.0}, {"date": "2023-09-12", "close": 183.51, "volume": 104836.0}, {"date": "2023-09-13", "close": 185.75, "volume": 230910.0}, {"date": "2023-09-14", "close": 187.37, "volume": 192993.0}, {"date": "2023-09-15", "close": 186.44, "volume": 424408.0}, {"date": "2023-09-18", "close": 185.4, "volume": 295794.0}, {"date": "2023-09-19", "close": 184.44, "volume": 168383.0}, {"date": "2023-09-20", "close": 184.18, "volume": 110585.0}, {"date": "2023-09-21", "close": 181.56, "volume": 133517.0}, {"date": "2023-09-22", "close": 181.46, "volume": 212434.0}, {"date": "2023-09-25", "close": 183.51, "volume": 162225.0}, {"date": "2023-09-26", "close": 179.76, "volume": 177408.0}, {"date": "2023-09-27", "close": 178.92, "volume": 228035.0}, {"date": "2023-09-28", "close": 178.68, "volume": 246907.0}, {"date": "2023-09-29", "close": 176.94, "volume": 352356.0}, {"date": "2023-10-02", "close": 174.32, "volume": 337316.0}, {"date": "2023-10-03", "close": 174.93, "volume": 269490.0}, {"date": "2023-10-04", "close": 176.12, "volume": 218601.0}, {"date": "2023-10-05", "close": 174.59, "volume": 180862.0}, {"date": "2023-10-06", "close": 175.33, "volume": 190665.0}, {"date": "2023-10-09", "close": 178.29, "volume": 166655.0}, {"date": "2023-10-10", "close": 180.05, "volume": 172062.0}, {"date": "2023-10-11", "close": 179.36, "volume": 170768.0}, {"date": "2023-10-12", "close": 176.95, "volume": 217226.0}, {"date": "2023-10-13", "close": 175.06, "volume": 229122.0}, {"date": "2023-10-16", "close": 178.37, "volume": 179285.0}, {"date": "2023-10-17", "close": 181.3, "volume": 346132.0}, {"date": "2023-10-18", "close": 173.02, "volume": 243752.0}, {"date": "2023-10-19", "close": 169.99, "volume": 234245.0}, {"date": "2023-10-20", "close": 172.22, "volume": 219093.0}, {"date": "2023-10-23", "close": 168.89, "volume": 203645.0}, {"date": "2023-10-24", "close": 167.47, "volume": 288146.0}, {"date": "2023-10-25", "close": 166.77, "volume": 258345.0}, {"date": "2023-10-26", "close": 163.59, "volume": 432783.0}, {"date": "2023-10-27", "close": 162.63, "volume": 252809.0}, {"date": "2023-10-30", "close": 164.74, "volume": 324158.0}, {"date": "2023-10-31", "close": 164.78, "volume": 259828.0}, {"date": "2023-11-01", "close": 165.77, "volume": 251006.0}, {"date": "2023-11-02", "close": 166.59, "volume": 196199.0}, {"date": "2023-11-03", "close": 170.1, "volume": 248418.0}, {"date": "2023-11-06", "close": 170.73, "volume": 263502.0}, {"date": "2023-11-07", "close": 170.04, "volume": 166745.0}, {"date": "2023-11-08", "close": 168.96, "volume": 108388.0}, {"date": "2023-11-09", "close": 166.34, "volume": 167895.0}, {"date": "2023-11-10", "close": 169.09, "volume": 150432.0}, {"date": "2023-11-13", "close": 167.68, "volume": 119737.0}, {"date": "2023-11-14", "close": 171.51, "volume": 302050.0}, {"date": "2023-11-15", "close": 174.05, "volume": 218490.0}, {"date": "2023-11-16", "close": 171.78, "volume": 190986.0}, {"date": "2023-11-17", "close": 173.01, "volume": 253059.0}, {"date": "2023-11-20", "close": 173.29, "volume": 127975.0}, {"date": "2023-11-21", "close": 174.52, "volume": 161523.0}, {"date": "2023-11-22", "close": 174.57, "volume": 148635.0}, {"date": "2023-11-24", "close": 175.45, "volume": 100086.0}, {"date": "2023-11-27", "close": 173.81, "volume": 207012.0}, {"date": "2023-11-28", "close": 172.14, "volume": 140760.0}, {"date": "2023-11-29", "close": 170.47, "volume": 179527.0}, {"date": "2023-11-30", "close": 172.65, "volume": 237113.0}, {"date": "2023-12-01", "close": 176.35, "volume": 253260.0}, {"date": "2023-12-04", "close": 180.32, "volume": 349806.0}, {"date": "2023-12-05", "close": 178.14, "volume": 340667.0}, {"date": "2023-12-06", "close": 178.99, "volume": 201560.0}, {"date": "2023-12-07", "close": 180.53, "volume": 178414.0}, {"date": "2023-12-08", "close": 179.36, "volume": 151056.0}, {"date": "2023-12-11", "close": 181.4, "volume": 146663.0}, {"date": "2023-12-12", "close": 182.54, "volume": 140249.0}, {"date": "2023-12-13", "close": 183.5, "volume": 298215.0}, {"date": "2023-12-14", "close": 188.85, "volume": 308083.0}, {"date": "2023-12-15", "close": 191.38, "volume": 803191.0}, {"date": "2023-12-18", "close": 190.53, "volume": 221147.0}, {"date": "2023-12-19", "close": 194.93, "volume": 296092.0}, {"date": "2023-12-20", "close": 193.85, "volume": 323875.0}, {"date": "2023-12-21", "close": 197.99, "volume": 260270.0}, {"date": "2023-12-22", "close": 198.87, "volume": 174546.0}, {"date": "2023-12-26", "close": 197.98, "volume": 156426.0}, {"date": "2023-12-27", "close": 197.0, "volume": 194346.0}, {"date": "2023-12-28", "close": 195.59, "volume": 165227.0}, {"date": "2023-12-29", "close": 193.65, "volume": 202610.0}, {"date": "2024-01-02", "close": 189.43, "volume": 270407.0}, {"date": "2024-01-03", "close": 185.1, "volume": 306324.0}, {"date": "2024-01-04", "close": 185.39, "volume": 282199.0}, {"date": "2024-01-05", "close": 184.5, "volume": 375050.0}, {"date": "2024-01-08", "close": 186.77, "volume": 207836.0}, {"date": "2024-01-09", "close": 185.92, "volume": 189499.0}, {"date": "2024-01-10", "close": 188.99, "volume": 321298.0}, {"date": "2024-01-11", "close": 189.83, "volume": 249893.0}, {"date": "2024-01-12", "close": 193.97, "volume": 350662.0}, {"date": "2024-01-16", "close": 192.74, "volume": 354259.0}, {"date": "2024-01-17", "close": 191.7, "volume": 282394.0}, {"date": "2024-01-18", "close": 192.08, "volume": 284860.0}, {"date": "2024-01-19", "close": 193.28, "volume": 260776.0}, {"date": "2024-01-22", "close": 198.595, "volume": 177874.0}, {"date": "2024-01-23", "close": 198.03, "volume": 184984.0}, {"date": "2024-01-24", "close": 197.23, "volume": 188070.0}, {"date": "2024-01-25", "close": 196.03, "volume": 175955.0}, {"date": "2024-01-26", "close": 197.11, "volume": 143431.0}, {"date": "2024-01-29", "close": 196.94, "volume": 309597.0}, {"date": "2024-01-30", "close": 194.98, "volume": 200629.0}, {"date": "2024-01-31", "close": 191.72, "volume": 384509.0}, {"date": "2024-02-01", "close": 191.01, "volume": 832746.0}, {"date": "2024-02-02", "close": 191.88, "volume": 577714.0}, {"date": "2024-02-05", "close": 192.66, "volume": 292320.0}, {"date": "2024-02-06", "close": 193.69, "volume": 235271.0}, {"date": "2024-02-07", "close": 190.45, "volume": 325409.0}, {"date": "2024-02-08", "close": 190.51, "volume": 318922.0}, {"date": "2024-02-09", "close": 192.93, "volume": 259121.0}, {"date": "2024-02-12", "close": 193.45, "volume": 184967.0}, {"date": "2024-02-13", "close": 191.84, "volume": 306286.0}, {"date": "2024-02-14", "close": 194.39, "volume": 236165.0}, {"date": "2024-02-15", "close": 196.54, "volume": 298174.0}, {"date": "2024-02-16", "close": 194.21, "volume": 210540.0}, {"date": "2024-02-20", "close": 191.1, "volume": 213165.0}, {"date": "2024-02-21", "close": 190.98, "volume": 188123.0}, {"date": "2024-02-22", "close": 193.91, "volume": 212702.0}, {"date": "2024-02-23", "close": 195.18, "volume": 129180.0}, {"date": "2024-02-26", "close": 195.02, "volume": 134553.0}, {"date": "2024-02-27", "close": 194.75, "volume": 246566.0}, {"date": "2024-02-28", "close": 190.96, "volume": 172510.0}, {"date": "2024-02-29", "close": 190.2, "volume": 442858.0}, {"date": "2024-03-01", "close": 186.74, "volume": 287816.0}, {"date": "2024-03-04", "close": 185.41, "volume": 240871.0}, {"date": "2024-03-05", "close": 185.09, "volume": 258482.0}, {"date": "2024-03-06", "close": 183.26, "volume": 220895.0}, {"date": "2024-03-07", "close": 187.84, "volume": 293779.0}, {"date": "2024-03-08", "close": 186.37, "volume": 152156.0}, {"date": "2024-03-11", "close": 188.11, "volume": 196488.0}, {"date": "2024-03-12", "close": 187.85, "volume": 214685.0}, {"date": "2024-03-13", "close": 186.25, "volume": 208318.0}, {"date": "2024-03-14", "close": 183.52, "volume": 225602.0}, {"date": "2024-03-15", "close": 183.63, "volume": 850072.0}, {"date": "2024-03-18", "close": 179.95, "volume": 231164.0}, {"date": "2024-03-19", "close": 179.94, "volume": 245264.0}, {"date": "2024-03-20", "close": 184.82, "volume": 226673.0}, {"date": "2024-03-21", "close": 187.01, "volume": 170170.0}, {"date": "2024-03-22", "close": 185.41, "volume": 185217.0}, {"date": "2024-03-25", "close": 183.42, "volume": 208314.0}, {"date": "2024-03-26", "close": 184.71, "volume": 224405.0}, {"date": "2024-03-27", "close": 187.31, "volume": 312348.0}, {"date": "2024-03-28", "close": 192.76, "volume": 392560.0}, {"date": "2024-04-01", "close": 189.82, "volume": 227569.0}, {"date": "2024-04-02", "close": 187.63, "volume": 215485.0}, {"date": "2024-04-03", "close": 189.32, "volume": 203482.0}, {"date": "2024-04-04", "close": 188.01, "volume": 197594.0}, {"date": "2024-04-05", "close": 187.97, "volume": 255617.0}, {"date": "2024-04-08", "close": 185.67, "volume": 232667.0}, {"date": "2024-04-09", "close": 184.72, "volume": 360613.0}, {"date": "2024-04-10", "close": 178.91, "volume": 263182.0}, {"date": "2024-04-11", "close": 181.2, "volume": 203662.0}, {"date": "2024-04-12", "close": 178.91, "volume": 215312.0}, {"date": "2024-04-15", "close": 176.25, "volume": 209530.0}, {"date": "2024-04-16", "close": 174.13, "volume": 245918.0}, {"date": "2024-04-17", "close": 168.03, "volume": 463107.0}, {"date": "2024-04-18", "close": 167.1, "volume": 284601.0}, {"date": "2024-04-19", "close": 170.81, "volume": 266174.0}, {"date": "2024-04-22", "close": 171.41, "volume": 286243.0}, {"date": "2024-04-23", "close": 172.12, "volume": 262253.0}, {"date": "2024-04-24", "close": 171.1, "volume": 415222.0}, {"date": "2024-04-25", "close": 177.43, "volume": 604499.0}, {"date": "2024-04-26", "close": 177.26, "volume": 313188.0}, {"date": "2024-04-29", "close": 177.23, "volume": 315807.0}, {"date": "2024-04-30", "close": 174.41, "volume": 295636.0}, {"date": "2024-05-01", "close": 172.34, "volume": 330981.0}, {"date": "2024-05-02", "close": 177.0, "volume": 347131.0}, {"date": "2024-05-03", "close": 180.14, "volume": 342746.0}, {"date": "2024-05-06", "close": 181.39, "volume": 259246.0}, {"date": "2024-05-07", "close": 181.66, "volume": 279995.0}, {"date": "2024-05-08", "close": 179.7, "volume": 255046.0}, {"date": "2024-05-09", "close": 182.49, "volume": 217777.0}, {"date": "2024-05-10", "close": 184.57, "volume": 167684.0}, {"date": "2024-05-13", "close": 184.15, "volume": 198537.0}, {"date": "2024-05-14", "close": 183.83, "volume": 190915.0}, {"date": "2024-05-15", "close": 185.02, "volume": 195319.0}, {"date": "2024-05-16", "close": 185.4, "volume": 309924.0}, {"date": "2024-05-17", "close": 183.13, "volume": 216979.0}, {"date": "2024-05-20", "close": 182.3, "volume": 136237.0}, {"date": "2024-05-21", "close": 178.94, "volume": 385128.0}, {"date": "2024-05-22", "close": 180.81, "volume": 196504.0}, {"date": "2024-05-23", "close": 179.18, "volume": 188863.0}, {"date": "2024-05-24", "close": 180.08, "volume": 193476.0}, {"date": "2024-05-28", "close": 178.17, "volume": 262245.0}, {"date": "2024-05-29", "close": 175.9, "volume": 203221.0}, {"date": "2024-05-30", "close": 178.15, "volume": 228828.0}, {"date": "2024-05-31", "close": 182.03, "volume": 370100.0}, {"date": "2024-06-03", "close": 181.66, "volume": 168972.0}, {"date": "2024-06-04", "close": 180.19, "volume": 220307.0}, {"date": "2024-06-05", "close": 180.59, "volume": 127038.0}, {"date": "2024-06-06", "close": 180.89, "volume": 138623.0}, {"date": "2024-06-07", "close": 180.19, "volume": 138372.0}, {"date": "2024-06-10", "close": 184.1, "volume": 314051.0}, {"date": "2024-06-11", "close": 182.95, "volume": 205166.0}, {"date": "2024-06-12", "close": 182.89, "volume": 174207.0}, {"date": "2024-06-13", "close": 180.64, "volume": 187695.0}, {"date": "2024-06-14", "close": 178.8, "volume": 402313.0}, {"date": "2024-06-17", "close": 180.42, "volume": 198070.0}, {"date": "2024-06-18", "close": 180.98, "volume": 195150.0}, {"date": "2024-06-20", "close": 181.35, "volume": 163432.0}, {"date": "2024-06-21", "close": 182.05, "volume": 545447.0}, {"date": "2024-06-24", "close": 184.5, "volume": 177874.0}, {"date": "2024-06-25", "close": 183.51, "volume": 238976.0}, {"date": "2024-06-26", "close": 182.55, "volume": 207078.0}, {"date": "2024-06-27", "close": 182.56, "volume": 227828.0}, {"date": "2024-06-28", "close": 184.48, "volume": 869682.0}, {"date": "2024-07-01", "close": 183.4, "volume": 227515.0}, {"date": "2024-07-02", "close": 184.22, "volume": 195694.0}, {"date": "2024-07-03", "close": 184.17, "volume": 128313.0}, {"date": "2024-07-05", "close": 180.31, "volume": 428486.0}, {"date": "2024-07-08", "close": 178.22, "volume": 285925.0}, {"date": "2024-07-09", "close": 173.24, "volume": 355603.0}, {"date": "2024-07-10", "close": 175.32, "volume": 429884.0}, {"date": "2024-07-11", "close": 178.57, "volume": 359632.0}, {"date": "2024-07-12", "close": 180.56, "volume": 259818.0}, {"date": "2024-07-15", "close": 184.44, "volume": 349769.0}, {"date": "2024-07-16", "close": 189.52, "volume": 307125.0}, {"date": "2024-07-17", "close": 186.03, "volume": 339572.0}, {"date": "2024-07-18", "close": 182.91, "volume": 245059.0}, {"date": "2024-07-19", "close": 184.0, "volume": 162351.0}, {"date": "2024-07-22", "close": 185.86, "volume": 230656.0}, {"date": "2024-07-23", "close": 184.15, "volume": 239480.0}, {"date": "2024-07-24", "close": 183.89, "volume": 270763.0}, {"date": "2024-07-25", "close": 189.92, "volume": 336430.0}, {"date": "2024-07-26", "close": 192.04, "volume": 305114.0}, {"date": "2024-07-29", "close": 191.14, "volume": 291003.0}, {"date": "2024-07-30", "close": 193.87, "volume": 309648.0}, {"date": "2024-07-31", "close": 190.25, "volume": 354013.0}, {"date": "2024-08-01", "close": 186.8, "volume": 332886.0}, {"date": "2024-08-02", "close": 184.59, "volume": 187982.0}, {"date": "2024-08-05", "close": 185.26, "volume": 302627.0}, {"date": "2024-08-06", "close": 189.15, "volume": 275662.0}, {"date": "2024-08-07", "close": 187.85, "volume": 290778.0}, {"date": "2024-08-08", "close": 189.74, "volume": 220509.0}, {"date": "2024-08-09", "close": 187.05, "volume": 280596.0}, {"date": "2024-08-12", "close": 185.11, "volume": 184173.0}, {"date": "2024-08-13", "close": 186.87, "volume": 225343.0}, {"date": "2024-08-14", "close": 185.72, "volume": 189727.0}, {"date": "2024-08-15", "close": 187.59, "volume": 185722.0}, {"date": "2024-08-16", "close": 188.11, "volume": 110317.0}, {"date": "2024-08-19", "close": 187.59, "volume": 386455.0}, {"date": "2024-08-20", "close": 184.15, "volume": 210278.0}, {"date": "2024-08-21", "close": 187.62, "volume": 165205.0}, {"date": "2024-08-22", "close": 186.51, "volume": 140225.0}, {"date": "2024-08-23", "close": 188.61, "volume": 123587.0}, {"date": "2024-08-26", "close": 185.91, "volume": 164681.0}, {"date": "2024-08-27", "close": 180.84, "volume": 206894.0}, {"date": "2024-08-28", "close": 182.26, "volume": 214287.0}, {"date": "2024-08-29", "close": 180.66, "volume": 182709.0}, {"date": "2024-08-30", "close": 182.56, "volume": 333737.0}, {"date": "2024-09-03", "close": 182.46, "volume": 215596.0}, {"date": "2024-09-04", "close": 184.0, "volume": 255343.0}, {"date": "2024-09-05", "close": 180.53, "volume": 121483.0}, {"date": "2024-09-06", "close": 180.02, "volume": 148807.0}, {"date": "2024-09-09", "close": 181.6, "volume": 168101.0}, {"date": "2024-09-10", "close": 181.6, "volume": 156030.0}, {"date": "2024-09-11", "close": 179.35, "volume": 179756.0}, {"date": "2024-09-12", "close": 182.17, "volume": 180332.0}, {"date": "2024-09-13", "close": 182.37, "volume": 243628.0}, {"date": "2024-09-16", "close": 183.67, "volume": 187265.0}, {"date": "2024-09-17", "close": 184.12, "volume": 178533.0}, {"date": "2024-09-18", "close": 182.78, "volume": 214552.0}, {"date": "2024-09-19", "close": 184.24, "volume": 183818.0}, {"date": "2024-09-20", "close": 179.59, "volume": 503825.0}, {"date": "2024-09-23", "close": 182.29, "volume": 248169.0}, {"date": "2024-09-24", "close": 185.6, "volume": 189446.0}, {"date": "2024-09-25", "close": 183.15, "volume": 156809.0}, {"date": "2024-09-26", "close": 184.56, "volume": 200052.0}, {"date": "2024-09-27", "close": 186.93, "volume": 176604.0}, {"date": "2024-09-30", "close": 188.87, "volume": 296987.0}, {"date": "2024-10-01", "close": 186.06, "volume": 158836.0}, {"date": "2024-10-02", "close": 184.64, "volume": 135829.0}, {"date": "2024-10-03", "close": 181.27, "volume": 254996.0}, {"date": "2024-10-04", "close": 177.15, "volume": 238628.0}, {"date": "2024-10-07", "close": 183.09, "volume": 441669.0}, {"date": "2024-10-08", "close": 186.02, "volume": 343923.0}, {"date": "2024-10-09", "close": 185.54, "volume": 409163.0}, {"date": "2024-10-10", "close": 182.25, "volume": 265719.0}, {"date": "2024-10-11", "close": 187.78, "volume": 163302.0}, {"date": "2024-10-14", "close": 189.07, "volume": 175042.0}, {"date": "2024-10-15", "close": 188.51, "volume": 323590.0}, {"date": "2024-10-16", "close": 191.76, "volume": 319959.0}, {"date": "2024-10-17", "close": 187.03, "volume": 282824.0}, {"date": "2024-10-18", "close": 187.6, "volume": 194823.0}, {"date": "2024-10-21", "close": 183.73, "volume": 226925.0}, {"date": "2024-10-22", "close": 182.15, "volume": 224001.0}, {"date": "2024-10-23", "close": 180.03, "volume": 151273.0}, {"date": "2024-10-24", "close": 178.19, "volume": 195463.0}, {"date": "2024-10-25", "close": 179.15, "volume": 135147.0}, {"date": "2024-10-28", "close": 181.64, "volume": 274040.0}, {"date": "2024-10-29", "close": 180.57, "volume": 330767.0}, {"date": "2024-10-30", "close": 177.07, "volume": 545198.0}, {"date": "2024-10-31", "close": 175.77, "volume": 212740.0}, {"date": "2024-11-01", "close": 177.2, "volume": 196742.0}, {"date": "2024-11-04", "close": 177.4, "volume": 148110.0}, {"date": "2024-11-05", "close": 180.76, "volume": 155839.0}, {"date": "2024-11-06", "close": 191.61, "volume": 258180.0}, {"date": "2024-11-07", "close": 188.56, "volume": 205130.0}, {"date": "2024-11-08", "close": 191.15, "volume": 221625.0}, {"date": "2024-11-11", "close": 192.81, "volume": 212853.0}, {"date": "2024-11-12", "close": 190.3, "volume": 159644.0}, {"date": "2024-11-13", "close": 189.8, "volume": 282759.0}, {"date": "2024-11-14", "close": 187.41, "volume": 133672.0}, {"date": "2024-11-15", "close": 182.82, "volume": 171432.0}, {"date": "2024-11-18", "close": 183.12, "volume": 110297.0}, {"date": "2024-11-19", "close": 180.41, "volume": 132879.0}, {"date": "2024-11-20", "close": 179.38, "volume": 148177.0}, {"date": "2024-11-21", "close": 179.45, "volume": 157322.0}, {"date": "2024-11-22", "close": 180.83, "volume": 274173.0}, {"date": "2024-11-25", "close": 185.16, "volume": 349389.0}, {"date": "2024-11-26", "close": 187.74, "volume": 154734.0}, {"date": "2024-11-27", "close": 186.3, "volume": 167234.0}, {"date": "2024-11-29", "close": 185.92, "volume": 80323.0}, {"date": "2024-12-02", "close": 187.2, "volume": 238117.0}, {"date": "2024-12-03", "close": 184.23, "volume": 254919.0}, {"date": "2024-12-04", "close": 187.305, "volume": 246077.0}, {"date": "2024-12-05", "close": 184.51, "volume": 543168.0}, {"date": "2024-12-06", "close": 181.29, "volume": 357580.0}, {"date": "2024-12-09", "close": 185.49, "volume": 194368.0}, {"date": "2024-12-10", "close": 188.09, "volume": 265880.0}, {"date": "2024-12-11", "close": 188.35, "volume": 311349.0}, {"date": "2024-12-12", "close": 187.19, "volume": 327676.0}, {"date": "2024-12-13", "close": 185.27, "volume": 276619.0}, {"date": "2024-12-16", "close": 183.61, "volume": 437755.0}, {"date": "2024-12-17", "close": 179.41, "volume": 283896.0}, {"date": "2024-12-18", "close": 174.79, "volume": 342056.0}, {"date": "2024-12-19", "close": 174.01, "volume": 349878.0}, {"date": "2024-12-20", "close": 172.64, "volume": 1141685.0}, {"date": "2024-12-23", "close": 174.51, "volume": 370481.0}, {"date": "2024-12-24", "close": 176.26, "volume": 94233.0}, {"date": "2024-12-26", "close": 174.91, "volume": 110929.0}, {"date": "2024-12-27", "close": 174.32, "volume": 119453.0}, {"date": "2024-12-30", "close": 172.46, "volume": 122204.0}, {"date": "2024-12-31", "close": 171.86, "volume": 115552.0}, {"date": "2025-01-02", "close": 170.31, "volume": 153787.0}, {"date": "2025-01-03", "close": 172.93, "volume": 226751.0}, {"date": "2025-01-06", "close": 169.86, "volume": 287990.0}, {"date": "2025-01-07", "close": 168.67, "volume": 220179.0}, {"date": "2025-01-08", "close": 167.89, "volume": 188076.0}, {"date": "2025-01-10", "close": 165.68, "volume": 310202.0}, {"date": "2025-01-13", "close": 168.2, "volume": 292645.0}, {"date": "2025-01-14", "close": 171.47, "volume": 169977.0}, {"date": "2025-01-15", "close": 177.25, "volume": 432444.0}, {"date": "2025-01-16", "close": 177.82, "volume": 340685.0}, {"date": "2025-01-17", "close": 174.23, "volume": 1202207.0}, {"date": "2025-01-21", "close": 177.49, "volume": 242915.0}, {"date": "2025-01-22", "close": 177.33, "volume": 249760.0}, {"date": "2025-01-23", "close": 176.17, "volume": 269269.0}, {"date": "2025-01-24", "close": 173.04, "volume": 253078.0}, {"date": "2025-01-27", "close": 176.61, "volume": 238534.0}, {"date": "2025-01-28", "close": 175.98, "volume": 209961.0}, {"date": "2025-01-29", "close": 172.92, "volume": 280305.0}, {"date": "2025-01-30", "close": 166.94, "volume": 697415.0}, {"date": "2025-01-31", "close": 164.66, "volume": 343906.0}, {"date": "2025-02-03", "close": 162.81, "volume": 367848.0}, {"date": "2025-02-04", "close": 162.7, "volume": 287186.0}, {"date": "2025-02-05", "close": 162.0, "volume": 281864.0}, {"date": "2025-02-06", "close": 161.16, "volume": 323057.0}, {"date": "2025-02-07", "close": 159.41, "volume": 218129.0}, {"date": "2025-02-10", "close": 160.05, "volume": 200242.0}, {"date": "2025-02-11", "close": 161.17, "volume": 246381.0}, {"date": "2025-02-12", "close": 159.86, "volume": 200608.0}, {"date": "2025-02-13", "close": 159.79, "volume": 211733.0}, {"date": "2025-02-14", "close": 161.8, "volume": 260211.0}, {"date": "2025-02-18", "close": 162.67, "volume": 252495.0}, {"date": "2025-02-19", "close": 158.38, "volume": 294964.0}, {"date": "2025-02-20", "close": 158.67, "volume": 296404.0}, {"date": "2025-02-21", "close": 159.31, "volume": 502607.0}, {"date": "2025-02-24", "close": 156.59, "volume": 361497.0}, {"date": "2025-02-25", "close": 157.46, "volume": 275481.0}, {"date": "2025-02-26", "close": 157.2, "volume": 207246.0}, {"date": "2025-02-27", "close": 156.07, "volume": 232628.0}, {"date": "2025-02-28", "close": 158.8, "volume": 318652.0}, {"date": "2025-03-03", "close": 155.36, "volume": 257944.0}, {"date": "2025-03-04", "close": 154.52, "volume": 361849.0}, {"date": "2025-03-05", "close": 154.58, "volume": 238423.0}, {"date": "2025-03-06", "close": 159.88, "volume": 389879.0}, {"date": "2025-03-07", "close": 161.92, "volume": 563353.0}, {"date": "2025-03-10", "close": 160.63, "volume": 402933.0}, {"date": "2025-03-11", "close": 152.12, "volume": 480452.0}, {"date": "2025-03-12", "close": 150.75, "volume": 533609.0}, {"date": "2025-03-13", "close": 149.02, "volume": 301413.0}, {"date": "2025-03-14", "close": 150.41, "volume": 331821.0}, {"date": "2025-03-17", "close": 150.24, "volume": 301338.0}, {"date": "2025-03-18", "close": 149.59, "volume": 217549.0}, {"date": "2025-03-19", "close": 147.02, "volume": 377611.0}, {"date": "2025-03-20", "close": 146.63, "volume": 512417.0}, {"date": "2025-03-21", "close": 149.08, "volume": 1381457.0}, {"date": "2025-03-24", "close": 150.02, "volume": 356661.0}, {"date": "2025-03-25", "close": 149.28, "volume": 277239.0}, {"date": "2025-03-26", "close": 151.02, "volume": 191816.0}, {"date": "2025-03-27", "close": 148.73, "volume": 319492.0}, {"date": "2025-03-28", "close": 147.37, "volume": 325523.0}, {"date": "2025-03-31", "close": 150.2, "volume": 436491.0}, {"date": "2025-04-01", "close": 150.06, "volume": 268258.0}, {"date": "2025-04-02", "close": 151.93, "volume": 225810.0}, {"date": "2025-04-03", "close": 138.63, "volume": 663572.0}, {"date": "2025-04-04", "close": 136.64, "volume": 562916.0}, {"date": "2025-04-07", "close": 134.45, "volume": 455314.0}, {"date": "2025-04-08", "close": 131.55, "volume": 363487.0}, {"date": "2025-04-09", "close": 141.11, "volume": 415953.0}, {"date": "2025-04-10", "close": 138.87, "volume": 469704.0}, {"date": "2025-04-11", "close": 140.03, "volume": 468165.0}, {"date": "2025-04-14", "close": 141.32, "volume": 336764.0}, {"date": "2025-04-15", "close": 137.67, "volume": 255116.0}, {"date": "2025-04-16", "close": 134.28, "volume": 389571.0}, {"date": "2025-04-17", "close": 137.82, "volume": 421848.0}, {"date": "2025-04-21", "close": 135.53, "volume": 354476.0}, {"date": "2025-04-22", "close": 137.38, "volume": 289120.0}, {"date": "2025-04-23", "close": 138.27, "volume": 455150.0}, {"date": "2025-04-24", "close": 139.92, "volume": 398543.0}, {"date": "2025-04-25", "close": 135.0, "volume": 658922.0}, {"date": "2025-04-28", "close": 135.32, "volume": 484735.0}, {"date": "2025-04-29", "close": 135.02, "volume": 354670.0}, {"date": "2025-04-30", "close": 134.15, "volume": 480240.0}, {"date": "2025-05-01", "close": 132.45, "volume": 445639.0}, {"date": "2025-05-02", "close": 136.47, "volume": 282545.0}, {"date": "2025-05-05", "close": 135.35, "volume": 260695.0}, {"date": "2025-05-06", "close": 131.71, "volume": 303618.0}, {"date": "2025-05-07", "close": 132.33, "volume": 320263.0}, {"date": "2025-05-08", "close": 136.15, "volume": 382408.0}, {"date": "2025-05-09", "close": 135.56, "volume": 268591.0}, {"date": "2025-05-12", "close": 143.81, "volume": 728415.0}, {"date": "2025-05-13", "close": 140.21, "volume": 506773.0}, {"date": "2025-05-14", "close": 142.45, "volume": 399728.0}, {"date": "2025-05-15", "close": 144.59, "volume": 455552.0}, {"date": "2025-05-16", "close": 145.09, "volume": 472605.0}, {"date": "2025-05-19", "close": 144.21, "volume": 297857.0}, {"date": "2025-05-20", "close": 142.93, "volume": 302049.0}, {"date": "2025-05-21", "close": 138.94, "volume": 285217.0}, {"date": "2025-05-22", "close": 138.32, "volume": 370741.0}, {"date": "2025-05-23", "close": 137.01, "volume": 219777.0}, {"date": "2025-05-27", "close": 138.81, "volume": 364050.0}, {"date": "2025-05-28", "close": 136.91, "volume": 228893.0}, {"date": "2025-05-29", "close": 137.91, "volume": 340367.0}, {"date": "2025-05-30", "close": 137.22, "volume": 689360.0}, {"date": "2025-06-02", "close": 137.66, "volume": 438276.0}, {"date": "2025-06-03", "close": 140.48, "volume": 336361.0}, {"date": "2025-06-04", "close": 141.4, "volume": 492091.0}, {"date": "2025-06-05", "close": 140.01, "volume": 327411.0}, {"date": "2025-06-06", "close": 140.09, "volume": 222107.0}, {"date": "2025-06-09", "close": 140.22, "volume": 253442.0}, {"date": "2025-06-10", "close": 143.4, "volume": 365436.0}, {"date": "2025-06-11", "close": 139.54, "volume": 309916.0}, {"date": "2025-06-12", "close": 140.34, "volume": 258603.0}, {"date": "2025-06-13", "close": 137.62, "volume": 254618.0}, {"date": "2025-06-16", "close": 139.01, "volume": 260124.0}, {"date": "2025-06-17", "close": 136.79, "volume": 392189.0}, {"date": "2025-06-18", "close": 137.14, "volume": 268605.0}, {"date": "2025-06-20", "close": 136.81, "volume": 506199.0}, {"date": "2025-06-23", "close": 139.92, "volume": 258517.0}, {"date": "2025-06-24", "close": 139.2, "volume": 296299.0}, {"date": "2025-06-25", "close": 138.0, "volume": 342856.0}, {"date": "2025-06-26", "close": 137.39, "volume": 292170.0}, {"date": "2025-06-27", "close": 139.44, "volume": 540293.0}, {"date": "2025-06-30", "close": 139.02, "volume": 269284.0}, {"date": "2025-07-01", "close": 145.26, "volume": 360292.0}, {"date": "2025-07-02", "close": 146.55, "volume": 271256.0}, {"date": "2025-07-03", "close": 145.88, "volume": 178677.0}, {"date": "2025-07-07", "close": 142.54, "volume": 335289.0}, {"date": "2025-07-08", "close": 143.16, "volume": 702328.0}, {"date": "2025-07-09", "close": 142.9, "volume": 426251.0}, {"date": "2025-07-10", "close": 145.73, "volume": 686006.0}, {"date": "2025-07-11", "close": 143.26, "volume": 363875.0}, {"date": "2025-07-14", "close": 140.0, "volume": 325566.0}, {"date": "2025-07-15", "close": 136.47, "volume": 306490.0}, {"date": "2025-07-16", "close": 135.16, "volume": 443507.0}, {"date": "2025-07-17", "close": 136.5, "volume": 469651.0}, {"date": "2025-07-18", "close": 136.27, "volume": 720998.0}, {"date": "2025-07-21", "close": 135.8, "volume": 290223.0}, {"date": "2025-07-22", "close": 137.62, "volume": 539894.0}, {"date": "2025-07-23", "close": 138.42, "volume": 386453.0}, {"date": "2025-07-24", "close": 140.9, "volume": 463158.0}, {"date": "2025-07-25", "close": 142.64, "volume": 420798.0}, {"date": "2025-07-28", "close": 141.21, "volume": 445251.0}, {"date": "2025-07-29", "close": 137.92, "volume": 410173.0}, {"date": "2025-07-30", "close": 133.37, "volume": 704510.0}, {"date": "2025-07-31", "close": 133.37, "volume": 495109.0}, {"date": "2025-08-01", "close": 128.37, "volume": 442778.0}, {"date": "2025-08-04", "close": 128.35, "volume": 453977.0}, {"date": "2025-08-05", "close": 130.53, "volume": 587989.0}, {"date": "2025-08-06", "close": 131.79, "volume": 268914.0}, {"date": "2025-08-07", "close": 128.68, "volume": 339111.0}, {"date": "2025-08-08", "close": 127.08, "volume": 293852.0}, {"date": "2025-08-11", "close": 126.26, "volume": 397020.0}, {"date": "2025-08-12", "close": 130.09, "volume": 362303.0}, {"date": "2025-08-13", "close": 132.86, "volume": 319140.0}, {"date": "2025-08-14", "close": 131.07, "volume": 206008.0}, {"date": "2025-08-15", "close": 129.11, "volume": 286203.0}, {"date": "2025-08-18", "close": 128.75, "volume": 249832.0}, {"date": "2025-08-19", "close": 132.49, "volume": 421974.0}, {"date": "2025-08-20", "close": 129.03, "volume": 430347.0}, {"date": "2025-08-21", "close": 129.88, "volume": 254114.0}, {"date": "2025-08-22", "close": 135.76, "volume": 413830.0}, {"date": "2025-08-25", "close": 132.93, "volume": 341096.0}, {"date": "2025-08-26", "close": 132.54, "volume": 480069.0}, {"date": "2025-08-27", "close": 133.08, "volume": 677362.0}, {"date": "2025-08-28", "close": 131.81, "volume": 377392.0}, {"date": "2025-08-29", "close": 132.33, "volume": 286158.0}, {"date": "2025-09-02", "close": 131.54, "volume": 251473.0}, {"date": "2025-09-03", "close": 131.36, "volume": 250129.0}, {"date": "2025-09-04", "close": 134.36, "volume": 292574.0}, {"date": "2025-09-05", "close": 132.08, "volume": 519149.0}, {"date": "2025-09-08", "close": 131.66, "volume": 421096.0}, {"date": "2025-09-09", "close": 130.94, "volume": 326333.0}, {"date": "2025-09-10", "close": 129.74, "volume": 351622.0}, {"date": "2025-09-11", "close": 132.43, "volume": 309793.0}, {"date": "2025-09-12", "close": 128.66, "volume": 319026.0}, {"date": "2025-09-15", "close": 129.04, "volume": 321932.0}, {"date": "2025-09-16", "close": 131.21, "volume": 275225.0}, {"date": "2025-09-17", "close": 125.59, "volume": 371548.0}, {"date": "2025-09-18", "close": 126.73, "volume": 393707.0}, {"date": "2025-09-19", "close": 124.67, "volume": 709674.0}, {"date": "2025-09-22", "close": 121.28, "volume": 479239.0}, {"date": "2025-09-23", "close": 120.68, "volume": 618953.0}, {"date": "2025-09-24", "close": 122.85, "volume": 446329.0}, {"date": "2025-09-25", "close": 121.28, "volume": 347067.0}, {"date": "2025-09-26", "close": 122.1, "volume": 329794.0}, {"date": "2025-09-29", "close": 121.5, "volume": 394985.0}, {"date": "2025-09-30", "close": 122.56, "volume": 352200.0}, {"date": "2025-10-01", "close": 121.67, "volume": 336200.0}, {"date": "2025-10-02", "close": 121.23, "volume": 363926.0}, {"date": "2025-10-03", "close": 122.63, "volume": 385434.0}, {"date": "2025-10-06", "close": 123.87, "volume": 457293.0}, {"date": "2025-10-07", "close": 123.95, "volume": 482229.0}, {"date": "2025-10-08", "close": 130.95, "volume": 863292.0}, {"date": "2025-10-09", "close": 129.21, "volume": 425821.0}, {"date": "2025-10-10", "close": 124.13, "volume": 574938.0}, {"date": "2025-10-13", "close": 124.99, "volume": 313539.0}, {"date": "2025-10-14", "close": 127.06, "volume": 276921.0}, {"date": "2025-10-15", "close": 126.42, "volume": 325851.0}, {"date": "2025-10-16", "close": 130.84, "volume": 762189.0}, {"date": "2025-10-17", "close": 130.08, "volume": 479828.0}, {"date": "2025-10-20", "close": 133.4, "volume": 463391.0}, {"date": "2025-10-21", "close": 136.78, "volume": 678420.0}, {"date": "2025-10-22", "close": 133.16, "volume": 398529.0}, {"date": "2025-10-23", "close": 129.89, "volume": 458697.0}, {"date": "2025-10-24", "close": 130.17, "volume": 412713.0}, {"date": "2025-10-27", "close": 129.57, "volume": 369471.0}, {"date": "2025-10-28", "close": 129.41, "volume": 738196.0}, {"date": "2025-10-29", "close": 124.5, "volume": 1042063.0}, {"date": "2025-10-30", "close": 125.35, "volume": 465387.0}, {"date": "2025-10-31", "close": 128.43, "volume": 552157.0}, {"date": "2025-11-03", "close": 125.82, "volume": 492035.0}, {"date": "2025-11-04", "close": 127.95, "volume": 600590.0}, {"date": "2025-11-05", "close": 128.0, "volume": 481277.0}, {"date": "2025-11-06", "close": 127.94, "volume": 482207.0}, {"date": "2025-11-07", "close": 130.13, "volume": 408260.0}, {"date": "2025-11-10", "close": 130.11, "volume": 476569.0}, {"date": "2025-11-11", "close": 129.95, "volume": 363012.0}, {"date": "2025-11-12", "close": 130.43, "volume": 366904.0}, {"date": "2025-11-13", "close": 128.0, "volume": 398299.0}, {"date": "2025-11-14", "close": 125.9, "volume": 380374.0}, {"date": "2025-11-17", "close": 123.63, "volume": 410213.0}, {"date": "2025-11-18", "close": 124.87, "volume": 426004.0}, {"date": "2025-11-19", "close": 123.37, "volume": 367468.0}, {"date": "2025-11-20", "close": 121.51, "volume": 411289.0}, {"date": "2025-11-21", "close": 126.61, "volume": 538396.0}, {"date": "2025-11-24", "close": 127.17, "volume": 477061.0}, {"date": "2025-11-25", "close": 130.76, "volume": 308328.0}, {"date": "2025-11-26", "close": 130.71, "volume": 296270.0}, {"date": "2025-11-28", "close": 130.84, "volume": 124714.0}, {"date": "2025-12-01", "close": 132.26, "volume": 336018.0}, {"date": "2025-12-02", "close": 133.8, "volume": 529092.0}, {"date": "2025-12-03", "close": 138.91, "volume": 475488.0}, {"date": "2025-12-04", "close": 140.68, "volume": 414593.0}, {"date": "2025-12-05", "close": 142.04, "volume": 500154.0}, {"date": "2025-12-08", "close": 145.815, "volume": 721473.0}, {"date": "2025-12-09", "close": 143.87, "volume": 534382.0}, {"date": "2025-12-10", "close": 148.75, "volume": 367951.0}, {"date": "2025-12-11", "close": 148.68, "volume": 324882.0}, {"date": "2025-12-12", "close": 148.11, "volume": 449071.0}, {"date": "2025-12-15", "close": 146.35, "volume": 525896.0}, {"date": "2025-12-16", "close": 144.57, "volume": 460896.0}, {"date": "2025-12-17", "close": 144.26, "volume": 417460.0}, {"date": "2025-12-18", "close": 145.62, "volume": 565461.0}, {"date": "2025-12-19", "close": 144.78, "volume": 730918.0}, {"date": "2025-12-22", "close": 145.37, "volume": 463408.0}, {"date": "2025-12-23", "close": 144.87, "volume": 279512.0}, {"date": "2025-12-24", "close": 144.64, "volume": 223797.0}, {"date": "2025-12-26", "close": 146.02, "volume": 304265.0}, {"date": "2025-12-29", "close": 146.28, "volume": 251180.0}, {"date": "2025-12-30", "close": 145.17, "volume": 216806.0}, {"date": "2025-12-31", "close": 143.7, "volume": 343574.0}, {"date": "2026-01-02", "close": 146.78, "volume": 392697.0}, {"date": "2026-01-05", "close": 150.7, "volume": 576033.0}, {"date": "2026-01-06", "close": 148.86, "volume": 817606.0}, {"date": "2026-01-07", "close": 148.86, "volume": 486699.0}, {"date": "2026-01-08", "close": 152.45, "volume": 413089.0}, {"date": "2026-01-09", "close": 155.7, "volume": 394324.0}, {"date": "2026-01-12", "close": 155.16, "volume": 558337.0}, {"date": "2026-01-13", "close": 153.54, "volume": 491596.0}, {"date": "2026-01-14", "close": 154.5, "volume": 312582.0}, {"date": "2026-01-15", "close": 156.0, "volume": 394454.0}, {"date": "2026-01-16", "close": 153.55, "volume": 565706.0}, {"date": "2026-01-20", "close": 151.1, "volume": 508144.0}, {"date": "2026-01-21", "close": 157.06, "volume": 447276.0}, {"date": "2026-01-22", "close": 157.84, "volume": 593068.0}, {"date": "2026-01-23", "close": 153.94, "volume": 365172.0}, {"date": "2026-01-26", "close": 153.31, "volume": 305925.0}, {"date": "2026-01-27", "close": 151.68, "volume": 328197.0}, {"date": "2026-01-28", "close": 153.51, "volume": 893746.0}, {"date": "2026-01-29", "close": 150.0, "volume": 808587.0}, {"date": "2026-01-30", "close": 149.36, "volume": 513852.0}, {"date": "2026-02-02", "close": 158.7, "volume": 647312.0}, {"date": "2026-02-03", "close": 158.87, "volume": 524657.0}, {"date": "2026-02-04", "close": 161.44, "volume": 493657.0}, {"date": "2026-02-05", "close": 161.39, "volume": 333727.0}, {"date": "2026-02-06", "close": 162.08, "volume": 501190.0}, {"date": "2026-02-09", "close": 161.14, "volume": 324099.0}, {"date": "2026-02-10", "close": 162.41, "volume": 352320.0}, {"date": "2026-02-11", "close": 162.75, "volume": 199652.0}, {"date": "2026-02-12", "close": 137.36, "volume": 2950800.0}, {"date": "2026-02-13", "close": 142.36, "volume": 1708093.0}, {"date": "2026-02-17", "close": 144.15, "volume": 523172.0}, {"date": "2026-02-18", "close": 147.33, "volume": 736815.0}, {"date": "2026-02-19", "close": 150.06, "volume": 759193.0}, {"date": "2026-02-20", "close": 153.14, "volume": 722944.0}, {"date": "2026-02-23", "close": 146.01, "volume": 651903.0}, {"date": "2026-02-24", "close": 146.47, "volume": 648962.0}, {"date": "2026-02-25", "close": 144.33, "volume": 610964.0}, {"date": "2026-02-26", "close": 157.58, "volume": 1018265.0}, {"date": "2026-02-27", "close": 162.95, "volume": 965916.0}, {"date": "2026-03-02", "close": 163.66, "volume": 592488.0}, {"date": "2026-03-03", "close": 163.3, "volume": 394274.0}, {"date": "2026-03-04", "close": 164.51, "volume": 412764.0}, {"date": "2026-03-05", "close": 159.52, "volume": 482588.0}, {"date": "2026-03-06", "close": 151.82, "volume": 479369.0}, {"date": "2026-03-09", "close": 152.73, "volume": 364080.0}, {"date": "2026-03-10", "close": 151.84, "volume": 544313.0}, {"date": "2026-03-11", "close": 148.685, "volume": 460092.0}, {"date": "2026-03-12", "close": 144.42, "volume": 522045.0}, {"date": "2026-03-13", "close": 147.94, "volume": 634195.0}, {"date": "2026-03-16", "close": 148.69, "volume": 386746.0}, {"date": "2026-03-17", "close": 148.5, "volume": 309124.0}, {"date": "2026-03-18", "close": 148.15, "volume": 382840.0}, {"date": "2026-03-19", "close": 149.58, "volume": 393113.0}, {"date": "2026-03-20", "close": 148.73, "volume": 758688.0}, {"date": "2026-03-23", "close": 150.38, "volume": 519098.0}, {"date": "2026-03-24", "close": 156.57, "volume": 460328.0}, {"date": "2026-03-25", "close": 157.07, "volume": 394501.0}, {"date": "2026-03-26", "close": 156.37, "volume": 299151.0}, {"date": "2026-03-27", "close": 156.52, "volume": 454654.0}, {"date": "2026-03-30", "close": 156.96, "volume": 438419.0}, {"date": "2026-03-31", "close": 160.31, "volume": 332036.0}, {"date": "2026-04-01", "close": 161.57, "volume": 452340.0}, {"date": "2026-04-02", "close": 163.27, "volume": 284132.0}, {"date": "2026-04-06", "close": 165.28, "volume": 276910.0}, {"date": "2026-04-07", "close": 166.84, "volume": 514130.0}, {"date": "2026-04-08", "close": 171.45, "volume": 553958.0}, {"date": "2026-04-09", "close": 170.41, "volume": 350727.0}, {"date": "2026-04-10", "close": 168.96, "volume": 313190.0}, {"date": "2026-04-13", "close": 168.27, "volume": 402410.0}, {"date": "2026-04-14", "close": 169.56, "volume": 242439.0}, {"date": "2026-04-15", "close": 166.51, "volume": 296533.0}, {"date": "2026-04-16", "close": 171.45, "volume": 420640.0}, {"date": "2026-04-17", "close": 172.87, "volume": 631410.0}, {"date": "2026-04-20", "close": 177.53, "volume": 463034.0}, {"date": "2026-04-21", "close": 178.74, "volume": 410946.0}, {"date": "2026-04-22", "close": 177.37, "volume": 664385.0}, {"date": "2026-04-23", "close": 179.9, "volume": 283807.0}, {"date": "2026-04-24", "close": 179.02, "volume": 273936.0}, {"date": "2026-04-27", "close": 180.13, "volume": 397862.0}, {"date": "2026-04-28", "close": 182.41, "volume": 597281.0}, {"date": "2026-04-29", "close": 184.59, "volume": 873853.0}, {"date": "2026-04-30", "close": 184.07, "volume": 625148.0}, {"date": "2026-05-01", "close": 181.56, "volume": 591784.0}, {"date": "2026-05-04", "close": 176.89, "volume": 544452.0}, {"date": "2026-05-05", "close": 180.32, "volume": 298069.0}, {"date": "2026-05-06", "close": 181.33, "volume": 465684.0}, {"date": "2026-05-07", "close": 181.95, "volume": 345331.0}, {"date": "2026-05-08", "close": 183.39, "volume": 321887.0}, {"date": "2026-05-11", "close": 178.92, "volume": 356630.0}, {"date": "2026-05-12", "close": 175.74, "volume": 421431.0}, {"date": "2026-05-13", "close": 174.99, "volume": 299620.0}, {"date": "2026-05-14", "close": 167.95, "volume": 1374653.0}, {"date": "2026-05-15", "close": 176.04, "volume": 661351.0}, {"date": "2026-05-18", "close": 179.11, "volume": 349904.0}, {"date": "2026-05-19", "close": 182.15, "volume": 465623.0}, {"date": "2026-05-20", "close": 189.37, "volume": 566436.0}, {"date": "2026-05-21", "close": 191.11, "volume": 582377.0}, {"date": "2026-05-22", "close": 194.01, "volume": 695384.0}, {"date": "2026-05-26", "close": 202.13, "volume": 498243.0}, {"date": "2026-05-27", "close": 201.07, "volume": 710066.0}, {"date": "2026-05-28", "close": 203.45, "volume": 442708.0}, {"date": "2026-05-29", "close": 206.9, "volume": 714670.0}, {"date": "2026-06-01", "close": 213.4, "volume": 473725.0}, {"date": "2026-06-02", "close": 212.94, "volume": 390085.0}, {"date": "2026-06-03", "close": 215.25, "volume": 297747.0}, {"date": "2026-06-04", "close": 219.55, "volume": 708755.0}, {"date": "2026-06-05", "close": 218.06, "volume": 447637.0}, {"date": "2026-06-08", "close": 225.37, "volume": 489150.0}, {"date": "2026-06-09", "close": 223.46, "volume": 533152.0}, {"date": "2026-06-10", "close": 218.92, "volume": 411180.0}, {"date": "2026-06-11", "close": 225.2, "volume": 507029.0}, {"date": "2026-06-12", "close": 224.27, "volume": 311966.0}, {"date": "2026-06-15", "close": 219.27, "volume": 385058.0}, {"date": "2026-06-16", "close": 216.15, "volume": 397236.0}, {"date": "2026-06-17", "close": 208.13, "volume": 469324.0}, {"date": "2026-06-18", "close": 207.4, "volume": 676346.0}, {"date": "2026-06-22", "close": 209.02, "volume": 484195.0}, {"date": "2026-06-23", "close": 207.5, "volume": 314845.0}, {"date": "2026-06-24", "close": 207.68, "volume": 496126.0}, {"date": "2026-06-25", "close": 210.12, "volume": 812795.0}, {"date": "2026-06-26", "close": 209.21, "volume": 657893.0}, {"date": "2026-06-29", "close": 208.9, "volume": 507456.0}, {"date": "2026-06-30", "close": 206.81, "volume": 567771.0}, {"date": "2026-07-01", "close": 207.35, "volume": 336000.0}, {"date": "2026-07-02", "close": 208.21, "volume": 356293.0}, {"date": "2026-07-06", "close": 203.59, "volume": 376266.0}, {"date": "2026-07-07", "close": 203.95, "volume": 363369.0}, {"date": "2026-07-08", "close": 203.71, "volume": 319799.0}, {"date": "2026-07-09", "close": 207.7, "volume": 412709.0}, {"date": "2026-07-10", "close": 209.32, "volume": 308198.0}, {"date": "2026-07-13", "close": 212.87, "volume": 511547.0}, {"date": "2026-07-14", "close": 211.41, "volume": 570430.0}, {"date": "2026-07-15", "close": 207.81, "volume": 428578.0}, {"date": "2026-07-16", "close": 211.85, "volume": 434650.0}, {"date": "2026-07-17", "close": 211.56, "volume": 630953.0}, {"date": "2026-07-20", "close": 211.17, "volume": 396941.0}, {"date": "2026-07-21", "close": 214.21, "volume": 406247.0}, {"date": "2026-07-22", "close": 210.07, "volume": 319596.0}, {"date": "2026-07-23", "close": 207.97, "volume": 395812.0}, {"date": "2026-07-24", "close": 200.28, "volume": 336521.0}, {"date": "2026-07-27", "close": 191.63, "volume": 545255.0}, {"date": "2026-07-28", "close": 185.32, "volume": 552974.0}, {"date": "2026-07-29", "close": 177.83, "volume": 887584.0}, {"date": "2026-07-30", "close": 169.34, "volume": 1277111.0}, {"date": "2026-07-31", "close": 174.77, "volume": 1048875.0}, {"date": "2026-08-03", "close": 176.76, "volume": 679166.0}, {"date": "2026-08-04", "close": 181.62, "volume": 484558.0}, {"date": "2026-08-05", "close": 179.35, "volume": 504463.0}, {"date": "2026-08-06", "close": 177.06, "volume": 476372.0}, {"date": "2026-08-07", "close": 182.99, "volume": 447703.0}, {"date": "2026-08-10", "close": 178.35, "volume": 501532.0}, {"date": "2026-08-11", "close": 177.74, "volume": 374578.0}, {"date": "2026-08-12", "close": 185.85, "volume": 471050.0}, {"date": "2026-08-13", "close": 188.64, "volume": 456617.0}, {"date": "2026-08-14", "close": 190.19, "volume": 420960.0}, {"date": "2026-08-17", "close": 193.38, "volume": 527507.0}, {"date": "2026-08-18", "close": 186.16, "volume": 456685.0}, {"date": "2026-08-19", "close": 185.02, "volume": 394529.0}, {"date": "2026-08-20", "close": 182.42, "volume": 268323.0}, {"date": "2026-08-21", "close": 186.58, "volume": 382977.0}, {"date": "2026-08-24", "close": 179.92, "volume": 553326.0}, {"date": "2026-08-25", "close": 178.48, "volume": 341741.0}, {"date": "2026-08-26", "close": 181.63, "volume": 366879.0}, {"date": "2026-08-27", "close": 181.8, "volume": 236711.0}, {"date": "2026-08-28", "close": 180.03, "volume": 300481.0}, {"date": "2026-08-31", "close": 180.63, "volume": 398925.0}, {"date": "2026-09-01", "close": 175.41, "volume": 263904.0}, {"date": "2026-09-02", "close": 174.7, "volume": 270601.0}, {"date": "2026-09-03", "close": 174.33, "volume": 283062.0}, {"date": "2026-09-04", "close": 177.92, "volume": 290837.0}, {"date": "2026-09-08", "close": 177.46, "volume": 247330.0}, {"date": "2026-09-09", "close": 173.57, "volume": 301674.0}, {"date": "2026-09-10", "close": 173.7, "volume": 242832.0}, {"date": "2026-09-11", "close": 172.78, "volume": 474399.0}, {"date": "2026-09-14", "close": 172.09, "volume": 429803.0}, {"date": "2026-09-15", "close": 172.78, "volume": 299508.0}, {"date": "2026-09-16", "close": 169.14, "volume": 436755.0}, {"date": "2026-09-17", "close": 171.14, "volume": 375820.0}, {"date": "2026-09-18", "close": 170.29, "volume": 481238.0}, {"date": "2026-09-21", "close": 170.32, "volume": 264272.0}, {"date": "2026-09-22", "close": 168.68, "volume": 326552.0}, {"date": "2026-09-23", "close": 166.98, "volume": 227454.0}, {"date": "2026-09-24", "close": 165.18, "volume": 352738.0}, {"date": "2026-09-25", "close": 163.77, "volume": 301592.0}, {"date": "2026-09-28", "close": 165.41, "volume": 353626.0}, {"date": "2026-09-29", "close": 168.42, "volume": 364274.0}, {"date": "2026-09-30", "close": 168.645, "volume": 414910.0}, {"date": "2026-10-01", "close": 170.14, "volume": 483477.0}, {"date": "2026-10-02", "close": 173.48, "volume": 293713.0}, {"date": "2026-10-05", "close": 171.22, "volume": 367680.0}, {"date": "2026-10-06", "close": 169.05, "volume": 341020.0}, {"date": "2026-10-07", "close": 166.98, "volume": 265323.0}, {"date": "2026-10-08", "close": 169.47, "volume": 322851.0}, {"date": "2026-10-09", "close": 169.11, "volume": 182408.0}, {"date": "2026-10-12", "close": 168.77, "volume": 225626.0}, {"date": "2026-10-13", "close": 167.03, "volume": 205701.0}, {"date": "2026-10-14", "close": 169.23, "volume": 344961.0}, {"date": "2026-10-15", "close": 172.46, "volume": 291150.0}, {"date": "2026-10-16", "close": 171.65, "volume": 697762.0}, {"date": "2026-10-19", "close": 168.36, "volume": 217005.0}, {"date": "2026-10-20", "close": 169.93, "volume": 271086.0}, {"date": "2026-10-21", "close": 171.28, "volume": 223945.0}, {"date": "2026-10-22", "close": 169.39, "volume": 320357.0}, {"date": "2026-10-23", "close": 165.79, "volume": 300177.0}, {"date": "2026-10-26", "close": 165.17, "volume": 268277.0}, {"date": "2026-10-27", "close": 168.78, "volume": 377866.0}, {"date": "2026-10-28", "close": 138.8, "volume": 1334265.0}, {"date": "2026-10-29", "close": 141.37, "volume": 1181266.0}, {"date": "2026-10-30", "close": 142.7, "volume": 654504.0}], "refreshing": false}